Dark

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

EOD

Oct 1, 2026

97.60-5.012%(-5.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	94.0000	97.6000	94.0000	97.6000	-5.012%	2	214	0.000%
2026-09-30	102.7500	102.7500	102.7500	102.7500	+0.244%	1	213	-5.012%
2026-09-25	102.5000	102.5000	102.5000	102.5000	+0.156%	1	214	-4.780%
2026-09-24	101.1500	102.4100	101.1500	102.3400	-2.533%	14	213	-4.632%
2026-09-23	105.0000	105.0000	105.0000	105.0000	+4.478%	1	213	-7.048%
2026-09-11	100.5000	100.5000	100.5000	100.5000	+3.077%	1	214	-2.886%
2026-09-09	97.5000	97.5000	97.5000	97.5000	-10.304%	1	215	+0.103%
2026-09-03	108.7000	108.7000	108.7000	108.7000	+5.544%	1	215	-10.212%
2026-08-31	102.9900	102.9900	102.9900	102.9900	-8.045%	1	216	-5.234%
2026-08-28	112.0000	112.0000	112.0000	112.0000	+4.235%	1	216	-12.857%
2026-08-27	107.4500	107.4500	107.4500	107.4500	-2.006%	1	216	-9.167%
2026-08-19	111.2000	111.2000	109.6500	109.6500	+1.293%	2	216	-10.990%
2026-08-18	108.2500	108.2500	108.2500	108.2500	-7.241%	1	215	-9.838%
2026-08-14	117.4600	117.4600	116.7000	116.7000	+3.320%	2	216	-16.367%
2026-08-07	112.9500	112.9500	112.9500	112.9500	+35.432%	1	217	-13.590%
2026-07-27	81.4000	83.4000	81.4000	83.4000	+0.361%	2	217	+17.026%
2026-07-23	83.1000	83.1000	83.1000	83.1000	-7.963%	1	218	+17.449%
2026-07-17	90.2900	90.2900	90.2900	90.2900	-5.850%	3	220	+8.096%
2026-07-14	95.9000	95.9000	95.9000	95.9000	-0.104%	1	217	+1.773%
2026-07-13	96.0000	96.0000	96.0000	96.0000	+3.896%	1	218	+1.667%
2026-07-07	92.4000	92.4000	92.4000	92.4000	-5.925%	1	219	+5.628%
2026-07-06	98.2200	98.2200	98.2200	98.2200	+3.488%	1	219	-0.631%
2026-07-01	94.9100	94.9100	94.9100	94.9100	-0.095%	1	219	+2.834%
2026-06-30	95.0000	95.0000	95.0000	95.0000	+7.588%	1	220	+2.737%
2026-06-29	88.3000	88.3000	88.3000	88.3000	-10.127%	1	220	+10.532%
2026-06-22	98.2500	98.2500	98.2500	98.2500	+3.968%	3	220	-0.662%
2026-06-17	99.4000	99.4000	94.5000	94.5000	-9.483%	2	219	+3.280%
2026-06-15	104.4000	104.4000	104.4000	104.4000	+17.040%	1	219	-6.513%
2026-06-09	89.2000	89.2000	89.2000	89.2000	-11.332%	1	219	+9.417%
2026-06-05	100.6000	100.6000	100.6000	100.6000	-2.614%	1	220	-2.982%
2026-05-27	103.3000	103.3000	103.3000	103.3000	+11.676%	3	220	-5.518%
2026-05-20	92.5000	92.5000	92.5000	92.5000	+5.956%	1	220	+5.514%
2026-05-19	87.3000	87.3000	87.3000	87.3000	-8.682%	1	220	+11.798%
2026-05-15	95.6000	95.6000	95.6000	95.6000	+7.295%	1	220	+2.092%
2026-05-12	89.1000	89.1000	89.1000	89.1000	+25.140%	10	221	+9.540%
2026-04-29	71.2000	71.2000	71.2000	71.2000	-3.784%	1	230	+37.079%
2026-04-24	73.3000	74.0000	73.3000	74.0000	+2.778%	15	231	+31.892%
2026-04-22	72.0000	72.0000	72.0000	72.0000	+1.983%	2	245	+35.556%
2026-04-17	70.6000	70.6000	70.6000	70.6000	+10.485%	1	245	+38.244%
2026-04-15	60.8800	63.9000	60.8800	63.9000	+29.352%	3	247	+52.739%
2026-04-09	47.0000	50.0000	46.1000	49.4000	+6.237%	4	246	+97.571%
2026-04-08	46.1000	46.5000	46.1000	46.5000	+21.094%	6	245	+109.892%
2026-04-06	37.7000	38.4000	37.7000	38.4000	+5.495%	2	251	+154.167%
2026-04-02	38.0000	38.0000	36.4000	36.4000	-1.622%	4	249	+168.132%
2026-04-01	37.4000	38.9100	37.0000	37.0000	+5.714%	18	249	+163.784%
2026-03-31	35.0000	35.0000	35.0000	35.0000	+14.304%	1	233	+178.857%
2026-03-30	30.6200	30.6200	30.6200	30.6200	+4.827%	1	233	+218.746%
2026-03-27	29.2100	29.2100	29.2100	29.2100	-20.104%	1	233	+234.132%
2026-03-26	38.5000	38.5000	36.5600	36.5600	-7.326%	2	232	+166.958%
2026-03-24	37.3600	39.5000	37.3600	39.4500	-4.940%	4	235	+147.402%
2026-03-23	41.0200	41.5000	40.0000	41.5000	+13.388%	14	235	+135.181%
2026-03-20	40.2000	40.2000	36.6000	36.6000	-10.732%	26	233	+166.667%
2026-03-19	42.0000	42.0000	41.0000	41.0000	-18.000%	4	217	+138.049%
2026-03-09	50.0000	50.0000	50.0000	50.0000	-10.714%	1	216	+95.200%
2026-03-03	54.3500	56.0000	54.3500	56.0000	-12.088%	2	216	+74.286%
2026-02-25	63.7000	63.7000	63.7000	63.7000	+4.598%	5	217	+53.218%
2026-02-24	60.9000	60.9000	60.9000	60.9000	+3.571%	1	217	+60.263%
2026-02-19	58.8000	58.8000	58.8000	58.8000	-5.161%	1	218	+65.986%
2026-02-18	62.0000	62.0000	62.0000	62.0000	+6.529%	1	218	+57.419%
2026-02-12	59.7000	59.7000	58.2000	58.2000	-9.907%	2	218	+67.698%
2026-02-11	64.7000	64.7000	64.6000	64.6000	-2.417%	2	218	+51.084%
2026-02-03	66.2000	66.4000	66.2000	66.2000	+1.846%	24	219	+47.432%
2026-01-29	65.0000	65.0000	65.0000	65.0000	+11.684%	2	219	+50.154%
2026-01-21	58.2000	58.2000	58.2000	58.2000	-10.046%	2	217	+67.698%
2026-01-14	64.6900	64.7000	64.6000	64.7000	+0.700%	24	217	+50.850%
2026-01-05	63.4900	64.2500	63.4900	64.2500	+7.155%	4	212	+51.907%
2026-01-02	59.9600	59.9600	59.9600	59.9600	+3.379%	2	214	+62.775%
2025-12-16	58.0000	58.0000	58.0000	58.0000	+8.411%	1	212	+68.276%
2025-11-17	53.5000	53.5000	53.5000	53.5000	-12.367%	1	213	+82.430%
2025-11-13	61.0500	61.0500	61.0500	61.0500	-5.495%	1	214	+59.869%
2025-11-10	64.6000	64.6000	64.6000	64.6000	+17.455%	1	215	+51.084%
2025-11-07	55.0000	55.0000	55.0000	55.0000	-19.708%	1	214	+77.455%
2025-10-27	68.5000	68.5000	68.5000	68.5000	+15.223%	2	217	+42.482%
2025-10-20	59.4500	59.4500	59.4500	59.4500	+21.949%	32	217	+64.172%
2025-10-10	48.7500	48.7500	48.7500	48.7500	-12.162%	2	217	+100.205%
2025-09-30	53.7000	55.5000	53.7000	55.5000	+11.000%	22	218	+75.856%
2025-09-25	50.0000	50.0000	50.0000	50.0000	-6.716%	5	218	+95.200%
2025-09-24	53.9000	53.9000	53.6000	53.6000	-1.471%	60	213	+82.090%
2025-09-23	56.9000	56.9000	54.4000	54.4000	+3.226%	45	153	+79.412%
2025-09-19	52.6900	52.7000	52.6900	52.7000	+1.366%	30	139	+85.199%
2025-09-18	53.2500	53.2500	51.9900	51.9900	+2.242%	52	125	+87.728%
2025-09-16	50.8500	50.8500	50.8500	50.8500	-0.118%	1	148	+91.937%
2025-09-15	50.9100	50.9100	50.9100	50.9100	+1.881%	2	149	+91.711%
2025-09-12	49.5000	49.9700	49.5000	49.9700	+6.319%	13	149	+95.317%
2025-09-11	47.0000	47.0000	47.0000	47.0000	+15.196%	1	149	+107.660%
2025-09-05	40.8000	40.8000	40.8000	40.8000	-4.113%	15	160	+139.216%
2025-09-04	41.5500	42.6000	41.5500	42.5500	+5.010%	17	170	+129.377%
2025-09-03	40.3800	40.5200	40.1500	40.5200	+5.521%	21	165	+140.869%
2025-09-02	38.4000	38.4000	38.4000	38.4000	-7.470%	1	145	+154.167%
2025-08-25	41.5000	41.5000	41.5000	41.5000	-3.263%	1	145	+135.181%
2025-08-22	42.9000	42.9000	42.9000	42.9000	+2.094%	4	145	+127.506%
2025-08-19	42.0200	42.0200	42.0200	42.0200	+1.498%	4	149	+132.270%
2025-08-18	41.4000	41.4000	41.4000	41.4000	-3.158%	1	149	+135.749%
2025-08-15	42.7500	42.7500	42.7500	42.7500	+0.117%	8	150	+128.304%
2025-08-14	42.7000	42.7000	42.7000	42.7000	+20.963%	40	158	+128.571%
2025-08-06	35.3000	35.3000	35.3000	35.3000	+10.313%	1	118	+176.487%
2025-08-01	31.5500	32.0000	31.5500	32.0000	-20.000%	4	119	+205.000%
2025-07-25	40.0000	40.0000	40.0000	40.0000	+2.828%	1	118	+144.000%
2025-07-24	39.4500	39.4500	38.9000	38.9000	+6.780%	2	118	+150.900%
2025-07-18	37.2000	37.2000	36.0500	36.4300	+2.245%	54	117	+167.911%
2025-07-17	35.6300	35.6300	35.6300	35.6300	+3.576%	10	65	+173.926%
2025-07-16	34.4000	34.4000	34.4000	34.4000	-0.174%	1	65	+183.721%
2025-07-11	34.4600	34.4600	34.4600	34.4600	-3.743%	1	65	+183.227%
2025-07-10	35.8000	35.8000	35.8000	35.8000	+7.025%	10	65	+172.626%
2025-07-08	33.4500	33.4500	33.4500	33.4500	+42.038%	10	65	+191.779%
2025-06-23	23.1000	23.5500	23.1000	23.5500	+0.426%	2	65	+314.437%
2025-06-13	22.8000	23.4500	22.8000	23.4500	-7.276%	6	63	+316.205%
2025-06-10	25.2900	25.2900	25.2900	25.2900	+2.058%	30	64	+285.923%
2025-06-09	24.7800	24.7800	24.7800	24.7800	+15.578%	3	47	+293.866%
2025-05-27	21.4400	21.4400	21.4400	21.4400	+1.660%	3	44	+355.224%
2025-05-21	21.0900	21.0900	21.0900	21.0900	-4.613%	3	41	+362.779%
2025-05-15	22.1100	22.1100	22.1100	22.1100	+2.456%	4	44	+341.429%
2025-05-13	21.5800	21.5800	21.5800	21.5800	+31.106%	1	48	+352.271%
2025-05-02	16.4600	16.4600	16.4600	16.4600	+1.605%	2	48	+492.953%
2025-05-01	16.2000	16.2000	16.2000	16.2000	+40.870%	1	47	+502.469%
2025-04-30	11.5000	11.5000	11.5000	11.5000	-8.730%	1	47	+748.696%
2025-04-29	12.6000	12.6000	12.6000	12.6000	-4.545%	1	48	+674.603%
2025-04-28	13.9800	13.9800	13.2000	13.2000	+3.774%	2	49	+639.394%
2025-04-25	12.4000	12.7200	12.4000	12.7200	+71.892%	4	48	+667.296%
2025-04-21	7.4000	7.4000	7.4000	7.4000	-29.524%	2	48	+1,218.919%
2025-04-09	6.3300	10.7000	6.3300	10.5000	+26.202%	9	46	+829.524%
2025-04-08	8.5000	8.5000	8.3200	8.3200	+15.556%	14	41	+1,073.077%
2025-04-07	7.2000	7.2000	7.2000	7.2000	+2.857%	1	41	+1,255.556%
2025-04-04	8.2400	8.4500	7.0000	7.0000	-48.148%	18	41	+1,294.286%
2025-04-03	13.5000	13.5000	13.5000	13.5000	-10.000%	3	32	+622.963%
2025-03-31	15.0000	15.0000	15.0000	15.0000	-31.818%	3	32	+550.667%
2025-03-19	22.0000	22.0000	22.0000	22.0000	+12.821%	2	31	+343.636%
2025-03-14	19.5000	19.5000	19.5000	19.5000	+1.299%	2	31	+400.513%
2025-03-12	19.2500	19.2500	19.2500	19.2500	+3.495%	1	31	+407.013%
2025-03-11	18.6000	18.6000	18.6000	18.6000	-15.646%	1	31	+424.731%
2025-03-10	21.5000	22.0500	21.5000	22.0500	-12.500%	3	30	+342.630%
2025-03-06	26.5000	26.5000	25.2000	25.2000	-10.000%	12	27	+287.302%
2025-03-04	28.0000	28.0000	28.0000	28.0000	-19.448%	1	16	+248.571%
2025-02-27	34.7600	34.7600	34.7600	34.7600	-23.301%	30	16	+180.783%
2025-02-14	45.9000	45.9000	45.3200	45.3200	+10.000%	4	30	+115.357%
2025-01-17	41.2000	41.2000	41.2000	41.2000	+9.867%	2	30	+136.893%
2025-01-15	37.5000	37.5000	37.5000	37.5000	-5.183%	1	30	+160.267%
2024-11-19	39.5500	39.5500	39.5500	39.5500	-6.963%	30	30	+146.776%
2024-11-07	42.5100	42.5100	42.5100	42.5100	+6.541%	85	14	+129.593%
2024-11-06	39.9000	39.9000	39.9000	39.9000	+8.957%	14	85	+144.612%
2024-10-11	36.6200	36.6200	36.6200	36.6200	0.000%	142	71	+166.521%