Dark

SPXL20270115C180
SPXL Jan 15 2027 180.00 Call (SPXL270115C00180000)
option OPRA

EOD

Aug 3, 2026

107.56+17.642%(+16.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	107.0800	107.5600	107.0800	107.5600	+17.642%	4	429	0.000%
2026-07-30	91.4300	91.4300	91.3500	91.4300	-13.172%	30	463	+17.642%
2026-07-16	105.3000	105.3000	105.3000	105.3000	+17.391%	1	463	+2.146%
2026-06-11	89.7000	89.7000	89.7000	89.7000	-10.595%	1	463	+19.911%
2026-06-09	98.7900	100.3300	98.7900	100.3300	-3.529%	2	463	+7.206%
2026-06-05	104.0000	104.0000	104.0000	104.0000	-13.043%	1	463	+3.423%
2026-06-02	118.0500	119.6000	118.0500	119.6000	+20.686%	102	463	-10.067%
2026-05-18	99.1000	99.1000	99.1000	99.1000	-4.066%	1	463	+8.537%
2026-05-15	103.3000	103.3000	103.3000	103.3000	+6.936%	1	463	+4.124%
2026-05-12	96.6000	96.6000	96.6000	96.6000	-3.804%	10	464	+11.346%
2026-05-11	100.4300	100.4300	100.4200	100.4200	-0.771%	2	464	+7.110%
2026-05-08	98.9800	101.2000	98.9800	101.2000	+19.976%	66	472	+6.285%
2026-05-04	84.3500	84.3500	84.3500	84.3500	+4.265%	1	485	+27.516%
2026-04-27	80.9000	80.9000	80.9000	80.9000	+1.252%	1	485	+32.954%
2026-04-23	79.9000	79.9000	79.9000	79.9000	+1.165%	1	485	+34.618%
2026-04-22	78.3000	78.9800	78.3000	78.9800	+2.705%	16	484	+36.186%
2026-04-20	77.9400	77.9400	76.9000	76.9000	+7.552%	4	485	+39.870%
2026-04-16	71.5000	71.5000	71.5000	71.5000	+15.267%	1	488	+50.434%
2026-04-14	62.0300	62.0300	62.0300	62.0300	+12.905%	2	489	+73.400%
2026-04-10	54.9400	54.9400	54.9400	54.9400	+5.048%	30	491	+95.777%
2026-04-08	52.3000	52.3000	52.3000	52.3000	+45.723%	1	476	+105.660%
2026-03-30	34.3000	35.8900	34.3000	35.8900	+0.871%	3	476	+199.694%
2026-03-27	37.5000	37.5000	35.5800	35.5800	-10.581%	109	479	+202.305%
2026-03-26	39.7900	39.7900	39.7900	39.7900	-4.005%	2	477	+170.319%
2026-03-20	45.6700	45.6700	41.1700	41.4500	-23.383%	5	476	+159.493%
2026-03-12	54.1000	54.1000	54.1000	54.1000	+5.049%	1	473	+98.817%
2026-03-09	51.5000	51.5000	51.5000	51.5000	-9.649%	1	474	+108.854%
2026-03-03	58.9000	58.9000	57.0000	57.0000	-9.091%	2	474	+88.702%
2026-02-23	62.7000	62.7000	62.7000	62.7000	-7.111%	1	475	+71.547%
2026-02-18	67.5000	67.5000	67.5000	67.5000	-12.075%	1	476	+59.348%
2026-01-27	76.7700	76.7700	76.7700	76.7700	+19.579%	2	476	+40.107%
2026-01-20	64.2000	64.2000	64.2000	64.2000	-16.406%	1	478	+67.539%
2026-01-09	76.8000	76.8000	76.8000	76.8000	+9.448%	1	478	+40.052%
2026-01-05	70.1700	70.1700	70.1700	70.1700	-3.214%	1	478	+53.285%
2025-12-05	72.5000	72.5000	72.5000	72.5000	-0.983%	1	478	+48.359%
2025-11-12	73.2200	73.2200	73.2200	73.2200	-4.024%	10	478	+46.900%
2025-11-03	76.2900	76.2900	76.2900	76.2900	+40.627%	4	474	+40.988%
2025-10-10	54.2500	54.2500	54.2500	54.2500	-16.858%	1	474	+98.267%
2025-10-09	65.2500	65.2500	65.2500	65.2500	+6.880%	1	474	+64.843%
2025-09-30	61.0500	61.0500	61.0500	61.0500	+1.328%	20	475	+76.183%
2025-09-29	60.2500	60.2500	60.2500	60.2500	+3.274%	20	495	+78.523%
2025-09-18	58.2000	58.8500	58.2000	58.3400	+2.838%	53	495	+84.368%
2025-09-16	56.7300	56.7300	56.7300	56.7300	+0.283%	1	497	+89.600%
2025-09-15	56.7500	56.7500	56.5700	56.5700	+1.836%	9	498	+90.136%
2025-09-12	55.5500	55.5500	55.5500	55.5500	+0.817%	1	498	+93.627%
2025-09-11	55.1000	55.1000	55.1000	55.1000	+10.643%	1	499	+95.209%
2025-09-09	49.0000	50.5000	49.0000	49.8000	+2.364%	34	500	+115.984%
2025-09-08	48.3000	48.6500	48.3000	48.6500	+5.076%	36	533	+121.089%
2025-09-05	46.3000	46.3000	46.3000	46.3000	-3.942%	5	510	+132.311%
2025-09-04	48.2000	48.2000	48.2000	48.2000	+4.555%	5	515	+123.154%
2025-08-25	46.8200	46.8200	46.1000	46.1000	-3.958%	4	510	+133.319%
2025-08-22	48.0000	48.0000	48.0000	48.0000	+12.412%	2	510	+124.083%
2025-08-20	41.5100	42.7000	41.5100	42.7000	-6.277%	2	508	+151.897%
2025-08-19	45.5600	45.5600	45.5600	45.5600	+3.545%	3	507	+136.084%
2025-08-08	44.0000	44.0000	44.0000	44.0000	+2.326%	4	504	+144.455%
2025-08-07	43.0000	43.0000	43.0000	43.0000	+5.057%	1	504	+150.140%
2025-08-06	40.4000	40.9300	39.7700	40.9300	-1.373%	5	503	+162.790%
2025-08-05	41.5000	41.5000	41.5000	41.5000	+4.429%	1	501	+159.181%
2025-08-04	39.7400	39.7400	39.7400	39.7400	+1.897%	4	501	+170.659%
2025-08-01	39.0000	39.0000	39.0000	39.0000	-12.063%	50	497	+175.795%
2025-07-28	44.3300	44.3500	44.3300	44.3500	-0.113%	5	476	+142.525%
2025-07-25	44.4000	44.4000	44.4000	44.4000	-0.560%	1	476	+142.252%
2025-07-24	44.6500	44.6500	44.6500	44.6500	+7.590%	4	475	+140.896%
2025-07-23	41.5000	41.5000	41.5000	41.5000	+2.978%	1	471	+159.181%
2025-07-22	40.7500	40.8000	40.3000	40.3000	-3.819%	28	471	+166.898%
2025-07-21	42.1000	42.5000	41.2000	41.9000	+1.134%	826	457	+156.706%
2025-07-18	42.2000	42.2000	41.0500	41.4300	+2.600%	54	86	+159.619%
2025-07-17	40.3800	40.3800	40.3800	40.3800	+2.905%	1	80	+166.369%
2025-07-16	39.2400	39.2400	39.2400	39.2400	-0.683%	1	80	+174.108%
2025-07-14	39.5100	39.5100	39.5100	39.5100	+4.496%	1	81	+172.235%
2025-07-08	37.8100	37.8100	37.8100	37.8100	-1.150%	8	80	+184.475%
2025-07-07	37.2800	38.2500	37.2800	38.2500	+6.250%	13	73	+181.203%
2025-06-30	36.0000	36.0000	36.0000	36.0000	+31.531%	1	71	+198.778%
2025-06-23	26.9000	27.7000	26.9000	27.3700	-3.965%	4	72	+292.985%
2025-06-04	28.5000	28.5000	28.5000	28.5000	+6.822%	1	72	+277.404%
2025-05-28	26.6800	26.6800	26.6800	26.6800	+7.581%	1	72	+303.148%
2025-05-27	24.8000	24.8000	24.8000	24.8000	-0.402%	1	72	+333.710%
2025-05-22	24.9000	24.9000	24.9000	24.9000	-10.432%	1	71	+331.968%
2025-05-19	26.6000	27.8000	26.6000	27.8000	+43.967%	2	71	+286.906%
2025-05-02	19.3100	19.3100	19.3100	19.3100	+2.713%	2	72	+457.017%
2025-05-01	18.8000	18.8000	18.8000	18.8000	+18.987%	3	72	+472.128%
2025-04-30	15.8000	15.8000	15.8000	15.8000	-1.863%	1	72	+580.759%
2025-04-29	16.1000	16.1000	16.1000	16.1000	-1.227%	1	72	+568.075%
2025-04-28	16.3000	16.3000	16.3000	16.3000	+8.450%	1	72	+559.877%
2025-04-25	14.5000	15.0300	14.5000	15.0300	+17.422%	4	71	+615.635%
2025-04-23	12.8000	12.8000	12.8000	12.8000	+21.905%	1	69	+740.313%
2025-04-22	10.5000	10.5000	10.5000	10.5000	+25.000%	1	68	+924.381%
2025-04-21	8.4000	8.4000	8.4000	8.4000	-14.286%	1	68	+1,180.476%
2025-04-16	9.8000	9.8000	9.8000	9.8000	-25.758%	1	67	+997.551%
2025-04-15	13.2000	13.2000	13.2000	13.2000	+10.924%	1	67	+714.848%
2025-04-14	14.0000	14.3600	11.9000	11.9000	-11.917%	4	66	+803.866%
2025-04-11	12.0600	14.0000	12.0600	13.5100	+6.378%	8	67	+696.151%
2025-04-09	7.6300	12.7000	7.6300	12.7000	+73.973%	7	64	+746.929%
2025-04-08	7.5000	7.5000	7.3000	7.3000	-9.542%	2	62	+1,373.425%
2025-04-07	8.0700	8.0700	8.0700	8.0700	+2.152%	1	60	+1,232.838%
2025-04-04	11.6000	11.6000	7.9000	7.9000	-65.198%	6	61	+1,261.519%
2025-04-02	22.7000	22.7000	22.7000	22.7000	+8.095%	1	61	+373.833%
2025-04-01	21.0000	21.0000	21.0000	21.0000	+3.960%	1	61	+412.190%
2025-03-31	17.6000	20.2000	17.6000	20.2000	-25.735%	2	60	+432.475%
2025-03-25	27.2000	27.2000	27.2000	27.2000	+1.455%	1	60	+295.441%
2025-03-24	26.8000	26.8500	26.8000	26.8100	+8.543%	4	60	+301.194%
2025-03-20	24.7000	24.7000	24.7000	24.7000	+8.811%	2	62	+335.466%
2025-03-14	22.7000	22.7000	22.7000	22.7000	+1.114%	2	62	+373.833%
2025-03-12	22.4500	22.4500	22.4500	22.4500	-9.476%	1	62	+379.109%
2025-03-10	24.8000	24.8000	24.8000	24.8000	-15.068%	1	63	+333.710%
2025-03-07	24.2000	29.2000	24.2000	29.2000	+0.206%	6	63	+268.356%
2025-03-06	29.4300	29.4300	29.1400	29.1400	-34.854%	40	65	+269.115%
2025-02-21	45.4500	45.5200	44.3000	44.7300	-12.466%	40	65	+140.465%
2025-02-20	51.1000	51.1000	51.1000	51.1000	-3.073%	10	40	+110.489%
2025-02-19	52.8000	52.8000	52.7200	52.7200	+11.177%	10	40	+104.021%
2025-02-11	47.4200	47.4200	47.4200	47.4200	-0.483%	1	30	+126.824%
2025-02-10	47.6900	47.6900	47.6500	47.6500	+3.362%	2	30	+125.729%
2025-02-07	46.1000	46.1000	46.1000	46.1000	-10.590%	2	30	+133.319%
2025-01-31	51.5600	51.5600	51.5600	51.5600	+5.656%	2	31	+108.611%
2025-01-28	49.0000	49.0000	48.7000	48.8000	+11.927%	23	31	+120.410%
2025-01-27	46.0000	46.0000	43.6000	43.6000	-18.428%	11	20	+146.697%
2025-01-24	53.8000	53.8000	53.4500	53.4500	+4.191%	4	29	+101.235%
2025-01-22	50.5400	51.3000	50.5400	51.3000	+5.773%	3	31	+109.669%
2025-01-21	48.5000	48.5000	48.5000	48.5000	+28.647%	2	29	+121.773%
2025-01-14	37.7000	37.7000	37.7000	37.7000	-20.964%	1	27	+185.305%
2025-01-06	47.7000	47.7000	47.7000	47.7000	+11.814%	10	26	+125.493%
2024-12-31	41.0000	42.6600	41.0000	42.6600	+5.333%	2	19	+152.133%
2024-12-30	40.5000	40.5000	40.5000	40.5000	-7.745%	21	19	+165.580%
2024-12-23	44.3000	44.3000	43.9000	43.9000	+1.386%	4	24	+145.011%
2024-12-19	43.3000	43.3000	43.3000	43.3000	-21.515%	1	22	+148.406%
2024-12-11	55.4000	55.4000	55.1700	55.1700	+6.198%	4	21	+94.961%
2024-12-03	51.9500	51.9500	51.9500	51.9500	-1.048%	22	25	+107.045%
2024-11-11	52.5000	52.5000	52.5000	52.5000	+11.465%	1	3	+104.876%
2024-11-07	47.6400	47.6400	47.1000	47.1000	+14.210%	2	3	+128.365%
2024-10-22	41.2400	41.2400	41.2400	41.2400	0.000%	2	2	+160.815%