Dark

SPXL20270115C190
SPXL Jan 15 2027 190.00 Call (SPXL270115C00190000)
option OPRA

Inactive

Jul 27, 2026

83.40+0.361%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	81.4000	83.4000	81.4000	83.4000	+0.361%	2	217	0.000%
2026-07-23	83.1000	83.1000	83.1000	83.1000	-7.963%	1	218	+0.361%
2026-07-17	90.2900	90.2900	90.2900	90.2900	-5.850%	3	220	-7.631%
2026-07-14	95.9000	95.9000	95.9000	95.9000	-0.104%	1	217	-13.034%
2026-07-13	96.0000	96.0000	96.0000	96.0000	+3.896%	1	218	-13.125%
2026-07-07	92.4000	92.4000	92.4000	92.4000	-5.925%	1	219	-9.740%
2026-07-06	98.2200	98.2200	98.2200	98.2200	+3.488%	1	219	-15.089%
2026-07-01	94.9100	94.9100	94.9100	94.9100	-0.095%	1	219	-12.127%
2026-06-30	95.0000	95.0000	95.0000	95.0000	+7.588%	1	220	-12.211%
2026-06-29	88.3000	88.3000	88.3000	88.3000	-10.127%	1	220	-5.549%
2026-06-22	98.2500	98.2500	98.2500	98.2500	+3.968%	3	220	-15.115%
2026-06-17	99.4000	99.4000	94.5000	94.5000	-9.483%	2	219	-11.746%
2026-06-15	104.4000	104.4000	104.4000	104.4000	+17.040%	1	219	-20.115%
2026-06-09	89.2000	89.2000	89.2000	89.2000	-11.332%	1	219	-6.502%
2026-06-05	100.6000	100.6000	100.6000	100.6000	-2.614%	1	220	-17.097%
2026-05-27	103.3000	103.3000	103.3000	103.3000	+11.676%	3	220	-19.264%
2026-05-20	92.5000	92.5000	92.5000	92.5000	+5.956%	1	220	-9.838%
2026-05-19	87.3000	87.3000	87.3000	87.3000	-8.682%	1	220	-4.467%
2026-05-15	95.6000	95.6000	95.6000	95.6000	+7.295%	1	220	-12.762%
2026-05-12	89.1000	89.1000	89.1000	89.1000	+25.140%	10	221	-6.397%
2026-04-29	71.2000	71.2000	71.2000	71.2000	-3.784%	1	230	+17.135%
2026-04-24	73.3000	74.0000	73.3000	74.0000	+2.778%	15	231	+12.703%
2026-04-22	72.0000	72.0000	72.0000	72.0000	+1.983%	2	245	+15.833%
2026-04-17	70.6000	70.6000	70.6000	70.6000	+10.485%	1	245	+18.130%
2026-04-15	60.8800	63.9000	60.8800	63.9000	+29.352%	3	247	+30.516%
2026-04-09	47.0000	50.0000	46.1000	49.4000	+6.237%	4	246	+68.826%
2026-04-08	46.1000	46.5000	46.1000	46.5000	+21.094%	6	245	+79.355%
2026-04-06	37.7000	38.4000	37.7000	38.4000	+5.495%	2	251	+117.188%
2026-04-02	38.0000	38.0000	36.4000	36.4000	-1.622%	4	249	+129.121%
2026-04-01	37.4000	38.9100	37.0000	37.0000	+5.714%	18	249	+125.405%
2026-03-31	35.0000	35.0000	35.0000	35.0000	+14.304%	1	233	+138.286%
2026-03-30	30.6200	30.6200	30.6200	30.6200	+4.827%	1	233	+172.371%
2026-03-27	29.2100	29.2100	29.2100	29.2100	-20.104%	1	233	+185.519%
2026-03-26	38.5000	38.5000	36.5600	36.5600	-7.326%	2	232	+128.118%
2026-03-24	37.3600	39.5000	37.3600	39.4500	-4.940%	4	235	+111.407%
2026-03-23	41.0200	41.5000	40.0000	41.5000	+13.388%	14	235	+100.964%
2026-03-20	40.2000	40.2000	36.6000	36.6000	-10.732%	26	233	+127.869%
2026-03-19	42.0000	42.0000	41.0000	41.0000	-18.000%	4	217	+103.415%
2026-03-09	50.0000	50.0000	50.0000	50.0000	-10.714%	1	216	+66.800%
2026-03-03	54.3500	56.0000	54.3500	56.0000	-12.088%	2	216	+48.929%
2026-02-25	63.7000	63.7000	63.7000	63.7000	+4.598%	5	217	+30.926%
2026-02-24	60.9000	60.9000	60.9000	60.9000	+3.571%	1	217	+36.946%
2026-02-19	58.8000	58.8000	58.8000	58.8000	-5.161%	1	218	+41.837%
2026-02-18	62.0000	62.0000	62.0000	62.0000	+6.529%	1	218	+34.516%
2026-02-12	59.7000	59.7000	58.2000	58.2000	-9.907%	2	218	+43.299%
2026-02-11	64.7000	64.7000	64.6000	64.6000	-2.417%	2	218	+29.102%
2026-02-03	66.2000	66.4000	66.2000	66.2000	+1.846%	24	219	+25.982%
2026-01-29	65.0000	65.0000	65.0000	65.0000	+11.684%	2	219	+28.308%
2026-01-21	58.2000	58.2000	58.2000	58.2000	-10.046%	2	217	+43.299%
2026-01-14	64.6900	64.7000	64.6000	64.7000	+0.700%	24	217	+28.903%
2026-01-05	63.4900	64.2500	63.4900	64.2500	+7.155%	4	212	+29.805%
2026-01-02	59.9600	59.9600	59.9600	59.9600	+3.379%	2	214	+39.093%
2025-12-16	58.0000	58.0000	58.0000	58.0000	+8.411%	1	212	+43.793%
2025-11-17	53.5000	53.5000	53.5000	53.5000	-12.367%	1	213	+55.888%
2025-11-13	61.0500	61.0500	61.0500	61.0500	-5.495%	1	214	+36.609%
2025-11-10	64.6000	64.6000	64.6000	64.6000	+17.455%	1	215	+29.102%
2025-11-07	55.0000	55.0000	55.0000	55.0000	-19.708%	1	214	+51.636%
2025-10-27	68.5000	68.5000	68.5000	68.5000	+15.223%	2	217	+21.752%
2025-10-20	59.4500	59.4500	59.4500	59.4500	+21.949%	32	217	+40.286%
2025-10-10	48.7500	48.7500	48.7500	48.7500	-12.162%	2	217	+71.077%
2025-09-30	53.7000	55.5000	53.7000	55.5000	+11.000%	22	218	+50.270%
2025-09-25	50.0000	50.0000	50.0000	50.0000	-6.716%	5	218	+66.800%
2025-09-24	53.9000	53.9000	53.6000	53.6000	-1.471%	60	213	+55.597%
2025-09-23	56.9000	56.9000	54.4000	54.4000	+3.226%	45	153	+53.309%
2025-09-19	52.6900	52.7000	52.6900	52.7000	+1.366%	30	139	+58.254%
2025-09-18	53.2500	53.2500	51.9900	51.9900	+2.242%	52	125	+60.415%
2025-09-16	50.8500	50.8500	50.8500	50.8500	-0.118%	1	148	+64.012%
2025-09-15	50.9100	50.9100	50.9100	50.9100	+1.881%	2	149	+63.819%
2025-09-12	49.5000	49.9700	49.5000	49.9700	+6.319%	13	149	+66.900%
2025-09-11	47.0000	47.0000	47.0000	47.0000	+15.196%	1	149	+77.447%
2025-09-05	40.8000	40.8000	40.8000	40.8000	-4.113%	15	160	+104.412%
2025-09-04	41.5500	42.6000	41.5500	42.5500	+5.010%	17	170	+96.005%
2025-09-03	40.3800	40.5200	40.1500	40.5200	+5.521%	21	165	+105.824%
2025-09-02	38.4000	38.4000	38.4000	38.4000	-7.470%	1	145	+117.188%
2025-08-25	41.5000	41.5000	41.5000	41.5000	-3.263%	1	145	+100.964%
2025-08-22	42.9000	42.9000	42.9000	42.9000	+2.094%	4	145	+94.406%
2025-08-19	42.0200	42.0200	42.0200	42.0200	+1.498%	4	149	+98.477%
2025-08-18	41.4000	41.4000	41.4000	41.4000	-3.158%	1	149	+101.449%
2025-08-15	42.7500	42.7500	42.7500	42.7500	+0.117%	8	150	+95.088%
2025-08-14	42.7000	42.7000	42.7000	42.7000	+20.963%	40	158	+95.316%
2025-08-06	35.3000	35.3000	35.3000	35.3000	+10.313%	1	118	+136.261%
2025-08-01	31.5500	32.0000	31.5500	32.0000	-20.000%	4	119	+160.625%
2025-07-25	40.0000	40.0000	40.0000	40.0000	+2.828%	1	118	+108.500%
2025-07-24	39.4500	39.4500	38.9000	38.9000	+6.780%	2	118	+114.396%
2025-07-18	37.2000	37.2000	36.0500	36.4300	+2.245%	54	117	+128.932%
2025-07-17	35.6300	35.6300	35.6300	35.6300	+3.576%	10	65	+134.072%
2025-07-16	34.4000	34.4000	34.4000	34.4000	-0.174%	1	65	+142.442%
2025-07-11	34.4600	34.4600	34.4600	34.4600	-3.743%	1	65	+142.020%
2025-07-10	35.8000	35.8000	35.8000	35.8000	+7.025%	10	65	+132.961%
2025-07-08	33.4500	33.4500	33.4500	33.4500	+42.038%	10	65	+149.327%
2025-06-23	23.1000	23.5500	23.1000	23.5500	+0.426%	2	65	+254.140%
2025-06-13	22.8000	23.4500	22.8000	23.4500	-7.276%	6	63	+255.650%
2025-06-10	25.2900	25.2900	25.2900	25.2900	+2.058%	30	64	+229.775%
2025-06-09	24.7800	24.7800	24.7800	24.7800	+15.578%	3	47	+236.562%
2025-05-27	21.4400	21.4400	21.4400	21.4400	+1.660%	3	44	+288.993%
2025-05-21	21.0900	21.0900	21.0900	21.0900	-4.613%	3	41	+295.448%
2025-05-15	22.1100	22.1100	22.1100	22.1100	+2.456%	4	44	+277.205%
2025-05-13	21.5800	21.5800	21.5800	21.5800	+31.106%	1	48	+286.469%
2025-05-02	16.4600	16.4600	16.4600	16.4600	+1.605%	2	48	+406.683%
2025-05-01	16.2000	16.2000	16.2000	16.2000	+40.870%	1	47	+414.815%
2025-04-30	11.5000	11.5000	11.5000	11.5000	-8.730%	1	47	+625.217%
2025-04-29	12.6000	12.6000	12.6000	12.6000	-4.545%	1	48	+561.905%
2025-04-28	13.9800	13.9800	13.2000	13.2000	+3.774%	2	49	+531.818%
2025-04-25	12.4000	12.7200	12.4000	12.7200	+71.892%	4	48	+555.660%
2025-04-21	7.4000	7.4000	7.4000	7.4000	-29.524%	2	48	+1,027.027%
2025-04-09	6.3300	10.7000	6.3300	10.5000	+26.202%	9	46	+694.286%
2025-04-08	8.5000	8.5000	8.3200	8.3200	+15.556%	14	41	+902.404%
2025-04-07	7.2000	7.2000	7.2000	7.2000	+2.857%	1	41	+1,058.333%
2025-04-04	8.2400	8.4500	7.0000	7.0000	-48.148%	18	41	+1,091.429%
2025-04-03	13.5000	13.5000	13.5000	13.5000	-10.000%	3	32	+517.778%
2025-03-31	15.0000	15.0000	15.0000	15.0000	-31.818%	3	32	+456.000%
2025-03-19	22.0000	22.0000	22.0000	22.0000	+12.821%	2	31	+279.091%
2025-03-14	19.5000	19.5000	19.5000	19.5000	+1.299%	2	31	+327.692%
2025-03-12	19.2500	19.2500	19.2500	19.2500	+3.495%	1	31	+333.247%
2025-03-11	18.6000	18.6000	18.6000	18.6000	-15.646%	1	31	+348.387%
2025-03-10	21.5000	22.0500	21.5000	22.0500	-12.500%	3	30	+278.231%
2025-03-06	26.5000	26.5000	25.2000	25.2000	-10.000%	12	27	+230.952%
2025-03-04	28.0000	28.0000	28.0000	28.0000	-19.448%	1	16	+197.857%
2025-02-27	34.7600	34.7600	34.7600	34.7600	-23.301%	30	16	+139.931%
2025-02-14	45.9000	45.9000	45.3200	45.3200	+10.000%	4	30	+84.025%
2025-01-17	41.2000	41.2000	41.2000	41.2000	+9.867%	2	30	+102.427%
2025-01-15	37.5000	37.5000	37.5000	37.5000	-5.183%	1	30	+122.400%
2024-11-19	39.5500	39.5500	39.5500	39.5500	-6.963%	30	30	+110.872%
2024-11-07	42.5100	42.5100	42.5100	42.5100	+6.541%	85	14	+96.189%
2024-11-06	39.9000	39.9000	39.9000	39.9000	+8.957%	14	85	+109.023%
2024-10-11	36.6200	36.6200	36.6200	36.6200	0.000%	142	71	+127.744%