Dark

SPXL20270115C200
SPXL Jan 15 2027 200.00 Call (SPXL270115C00200000)
option OPRA

EOD

Aug 5, 2026

109.93+20.537%(+18.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	109.9300	109.9300	109.9300	109.9300	+20.537%	1	1,397	0.000%
2026-08-03	90.8000	91.2000	90.8000	91.2000	+13.886%	4	1,398	+20.537%
2026-07-31	80.0800	80.0800	80.0800	80.0800	+13.396%	2	1,401	+37.275%
2026-07-29	74.1000	74.1000	68.7000	70.6200	-16.751%	7	1,403	+55.664%
2026-07-22	84.8300	84.8300	84.8300	84.8300	+1.715%	1	1,405	+29.589%
2026-07-17	83.8000	83.8000	83.4000	83.4000	-7.375%	3	1,408	+31.811%
2026-07-16	90.0400	90.0400	90.0400	90.0400	+2.903%	1	1,408	+22.090%
2026-07-06	87.5000	87.5000	87.5000	87.5000	-0.364%	1	1,408	+25.634%
2026-07-01	86.0000	87.8200	86.0000	87.8200	+1.879%	13	1,409	+25.176%
2026-06-30	86.2000	86.2000	86.2000	86.2000	+11.011%	1	1,410	+27.529%
2026-06-26	77.6500	77.6500	77.6500	77.6500	+7.400%	2	1,410	+41.571%
2026-06-25	72.3000	72.3000	72.3000	72.3000	-20.251%	1	1,411	+52.047%
2026-06-17	90.5000	90.6600	90.5000	90.6600	-3.962%	2	1,412	+21.255%
2026-06-15	94.4000	94.4000	94.4000	94.4000	+25.867%	1	1,412	+16.451%
2026-06-09	80.1000	80.1000	75.0000	75.0000	-12.689%	2	1,412	+46.573%
2026-06-08	85.9000	85.9000	85.9000	85.9000	+0.609%	2	1,411	+27.974%
2026-06-05	85.3800	85.3800	85.3800	85.3800	-13.975%	1	1,411	+28.754%
2026-06-03	100.7000	100.7000	98.5000	99.2500	-3.095%	36	1,410	+10.761%
2026-06-01	102.6800	102.6800	102.4200	102.4200	+3.980%	12	1,430	+7.333%
2026-05-28	98.5000	98.5000	98.5000	98.5000	+11.124%	40	1,430	+11.604%
2026-05-21	85.0000	88.6500	85.0000	88.6400	+4.221%	11	1,470	+24.019%
2026-05-20	85.0500	85.0500	85.0500	85.0500	+0.914%	1	1,470	+29.253%
2026-05-18	84.0000	84.2800	84.0000	84.2800	-5.916%	5	1,464	+30.434%
2026-05-15	89.5800	89.5800	89.5800	89.5800	-6.169%	1	1,464	+22.717%
2026-05-14	95.8500	95.8500	95.4700	95.4700	+3.873%	45	1,464	+15.146%
2026-05-13	91.9100	91.9100	91.9100	91.9100	+7.309%	1	1,465	+19.606%
2026-05-08	84.0500	85.6500	84.0500	85.6500	+4.963%	6	1,465	+28.348%
2026-05-07	81.6000	81.6000	81.6000	81.6000	-1.414%	2	1,471	+34.718%
2026-05-06	79.3000	82.7700	79.3000	82.7700	+11.851%	4	1,470	+32.814%
2026-05-05	74.9000	74.9000	74.0000	74.0000	+7.324%	2	1,472	+48.554%
2026-05-04	71.8500	71.8500	68.9500	68.9500	-4.765%	8	1,472	+59.434%
2026-05-01	75.0000	75.0000	72.4000	72.4000	+7.164%	9	1,470	+51.837%
2026-04-30	67.4400	67.5600	64.0800	67.5600	+1.092%	8	1,470	+62.715%
2026-04-24	64.9000	66.8300	64.9000	66.8300	+3.773%	4	1,469	+64.492%
2026-04-22	64.4000	64.4000	64.4000	64.4000	-0.648%	1	1,471	+70.699%
2026-04-21	64.8200	64.8200	64.8200	64.8200	+3.381%	1	1,472	+69.593%
2026-04-20	63.7200	63.7200	62.7000	62.7000	-2.791%	4	1,472	+75.327%
2026-04-17	61.8500	64.8000	61.8500	64.5000	+14.159%	4	1,473	+70.434%
2026-04-15	53.7700	56.5000	53.7700	56.5000	+12.774%	51	1,475	+94.566%
2026-04-14	50.1000	50.1000	50.1000	50.1000	+12.332%	1	1,524	+119.421%
2026-04-13	42.4700	44.8000	42.4700	44.6000	+0.745%	3	1,524	+146.480%
2026-04-10	43.9700	44.2700	43.9700	44.2700	+4.880%	6	1,524	+148.317%
2026-04-08	40.4000	42.2100	39.0000	42.2100	+31.906%	255	1,528	+160.436%
2026-04-07	30.3000	32.0000	30.0000	32.0000	-3.030%	3	1,677	+243.531%
2026-04-06	33.0000	33.0000	33.0000	33.0000	+4.762%	1	1,676	+233.121%
2026-04-02	29.6700	32.0000	29.6700	31.5000	+12.500%	32	1,692	+248.984%
2026-03-31	27.0300	28.0000	26.5000	28.0000	+20.690%	3	1,692	+292.607%
2026-03-30	25.5900	25.8000	23.2000	23.2000	-5.306%	59	1,693	+373.836%
2026-03-27	26.0000	26.1500	24.5000	24.5000	-20.968%	215	1,695	+348.694%
2026-03-26	31.0000	31.0000	31.0000	31.0000	-12.429%	1	1,486	+254.613%
2026-03-23	36.0000	37.3500	34.3000	35.4000	+13.462%	155	1,535	+210.537%
2026-03-20	33.4800	33.4800	31.2000	31.2000	-13.812%	5	1,425	+252.340%
2026-03-19	35.2500	37.0000	34.4000	36.2000	-4.737%	512	1,420	+203.674%
2026-03-18	39.8000	40.8000	38.0000	38.0000	-13.143%	898	917	+189.289%
2026-03-17	43.5000	43.7500	43.5000	43.7500	+3.673%	2	773	+151.269%
2026-03-16	42.2000	42.2000	42.2000	42.2000	+6.835%	1	774	+160.498%
2026-03-13	39.8800	39.8800	39.5000	39.5000	-6.398%	26	774	+178.304%
2026-03-12	43.0900	43.8000	42.2000	42.2000	-15.852%	11	768	+160.498%
2026-03-10	50.1500	50.1500	50.1500	50.1500	+4.479%	1	760	+119.202%
2026-03-09	42.3000	48.0000	42.3000	48.0000	+8.059%	2	760	+129.021%
2026-03-06	44.0000	44.5000	44.0000	44.4200	-7.458%	3	759	+147.479%
2026-03-05	48.0000	48.0000	48.0000	48.0000	-7.157%	1	757	+129.021%
2026-03-04	51.7000	51.7000	51.7000	51.7000	+17.500%	1	757	+112.631%
2026-03-03	44.0000	44.0000	44.0000	44.0000	-13.861%	1	757	+149.841%
2026-02-27	51.0800	51.0800	51.0800	51.0800	-4.648%	1	757	+115.211%
2026-02-12	54.2700	54.2700	53.5700	53.5700	+3.297%	71	757	+105.208%
2026-02-05	51.8600	51.8600	51.8600	51.8600	-3.588%	1	766	+111.975%
2026-02-04	53.7900	53.7900	53.7900	53.7900	-13.437%	1	766	+104.369%
2026-02-02	60.0000	62.7900	60.0000	62.1400	+5.322%	8	766	+76.907%
2026-01-29	60.0000	60.0000	55.7900	59.0000	-1.667%	9	771	+86.322%
2026-01-27	60.8000	60.8000	60.0000	60.0000	-1.800%	2	772	+83.217%
2026-01-26	60.0000	61.1000	60.0000	61.1000	+15.283%	2	774	+79.918%
2026-01-21	53.0000	53.0000	53.0000	53.0000	+4.516%	1	775	+107.415%
2026-01-20	54.2500	54.2500	50.7100	50.7100	-17.545%	4	775	+116.782%
2026-01-16	62.3300	62.3300	61.5000	61.5000	-1.851%	7	780	+78.748%
2026-01-15	62.6600	62.6600	62.6600	62.6600	+1.065%	1	780	+75.439%
2026-01-12	62.5000	62.6000	62.0000	62.0000	-1.587%	15	780	+77.306%
2026-01-09	63.0000	63.0000	63.0000	63.0000	+5.528%	1	789	+74.492%
2026-01-08	59.8000	59.8000	59.7000	59.7000	-5.388%	3	789	+84.137%
2026-01-07	62.0000	63.1000	62.0000	63.1000	+7.532%	2	789	+74.216%
2026-01-05	58.2000	58.6800	58.2000	58.6800	+6.691%	2	790	+87.338%
2025-12-31	55.2500	55.2500	55.0000	55.0000	-6.780%	3	790	+99.873%
2025-12-29	59.0000	59.0000	59.0000	59.0000	+8.836%	2	790	+86.322%
2025-12-19	54.2100	54.2100	54.2100	54.2100	+1.327%	1	788	+102.785%
2025-12-18	53.5000	53.5000	53.5000	53.5000	+9.184%	20	788	+105.477%
2025-12-17	49.9000	49.9000	49.0000	49.0000	-15.517%	10	788	+124.347%
2025-12-10	57.5000	58.0000	57.5000	58.0000	-2.848%	4	788	+89.534%
2025-12-05	59.7000	59.7000	59.7000	59.7000	+8.545%	5	792	+84.137%
2025-11-26	55.0000	55.0000	55.0000	55.0000	+10.486%	1	797	+99.873%
2025-11-24	49.7800	49.7800	49.7800	49.7800	+15.767%	2	797	+120.832%
2025-11-21	43.0000	43.0000	43.0000	43.0000	-18.095%	1	797	+155.651%
2025-11-20	56.4900	56.4900	52.5000	52.5000	+13.147%	2	797	+109.390%
2025-11-19	46.4000	46.4000	46.4000	46.4000	-2.725%	1	797	+136.918%
2025-11-18	45.0000	47.7000	45.0000	47.7000	-0.209%	2	797	+130.461%
2025-11-17	53.9700	53.9700	47.7000	47.8000	-2.389%	32	796	+129.979%
2025-11-14	48.9700	48.9700	48.9700	48.9700	-13.633%	1	794	+124.484%
2025-11-13	56.7000	56.7000	56.7000	56.7000	-7.049%	1	793	+93.880%
2025-11-12	62.5000	62.5000	61.0000	61.0000	+4.274%	2	794	+80.213%
2025-11-11	59.2900	59.4500	58.5000	58.5000	-0.847%	11	787	+87.915%
2025-11-10	59.0000	59.0000	59.0000	59.0000	+11.848%	1	787	+86.322%
2025-11-07	51.0000	52.7500	48.1300	52.7500	-6.802%	11	786	+108.398%
2025-11-06	55.6400	56.6000	55.6400	56.6000	-2.414%	2	786	+94.223%
2025-11-05	58.0000	58.0000	58.0000	58.0000	+1.239%	1	786	+89.534%
2025-11-04	57.2900	57.2900	57.2900	57.2900	-6.082%	1	785	+91.883%
2025-10-31	61.0000	61.0000	61.0000	61.0000	-7.994%	1	784	+80.213%
2025-10-29	66.3000	66.3000	66.3000	66.3000	+8.778%	46	784	+65.807%
2025-10-27	60.3000	60.9500	60.3000	60.9500	+6.930%	2	829	+80.361%
2025-10-24	55.5000	57.0000	55.5000	57.0000	+14.000%	6	829	+92.860%
2025-10-22	50.0000	50.0000	50.0000	50.0000	-7.356%	1	834	+119.860%
2025-10-20	51.5500	53.9700	51.5500	53.9700	+11.278%	34	833	+103.687%
2025-10-16	52.0000	52.0000	48.5000	48.5000	+1.042%	2	834	+126.660%
2025-10-15	53.0000	53.0000	48.0000	48.0000	-4.000%	3	833	+129.021%
2025-10-14	47.0000	50.0000	47.0000	50.0000	+3.093%	8	834	+119.860%
2025-10-13	49.2000	49.2000	48.5000	48.5000	+7.778%	2	833	+126.660%
2025-10-10	53.0000	53.0000	45.0000	45.0000	-16.060%	16	832	+144.289%
2025-10-09	54.0000	54.0000	53.6100	53.6100	-2.880%	4	832	+105.055%
2025-10-08	55.1000	55.2000	54.5000	55.2000	-0.235%	7	833	+99.149%
2025-10-07	55.3300	55.3300	55.3300	55.3300	+3.035%	1	831	+98.681%
2025-10-03	53.9000	54.3500	53.7000	53.7000	+15.983%	8	831	+104.711%
2025-09-26	47.4000	47.4000	46.3000	46.3000	+2.140%	12	836	+137.430%
2025-09-25	45.3000	46.0500	45.2500	45.3300	-4.769%	55	836	+142.510%
2025-09-24	47.7000	47.7000	47.5400	47.6000	-6.667%	59	835	+130.945%
2025-09-23	51.1200	51.1200	51.0000	51.0000	+0.196%	6	835	+115.549%
2025-09-22	51.2500	51.2500	50.9000	50.9000	+7.976%	13	839	+115.972%
2025-09-18	47.9200	47.9200	47.1400	47.1400	+5.933%	52	836	+133.199%
2025-09-17	45.0000	45.0000	44.5000	44.5000	-1.918%	20	784	+147.034%
2025-09-16	46.0000	46.0000	45.3700	45.3700	+1.272%	8	781	+142.297%
2025-09-15	45.4300	45.4300	44.8000	44.8000	+2.517%	11	782	+145.379%
2025-09-11	41.4000	43.7800	41.4000	43.7000	+5.530%	30	771	+151.556%
2025-09-10	41.0000	41.4100	41.0000	41.4100	+9.841%	2	760	+165.467%
2025-09-08	37.7000	37.7000	37.7000	37.7000	+5.602%	1	760	+191.592%
2025-09-05	39.4700	39.4700	35.7000	35.7000	-4.290%	68	759	+207.927%
2025-09-04	37.3500	37.3500	37.3000	37.3000	+5.606%	10	764	+194.718%
2025-09-03	35.1000	35.3200	35.1000	35.3200	+8.244%	15	764	+211.240%
2025-09-02	32.6300	32.6300	32.6300	32.6300	-13.905%	9	764	+236.899%
2025-08-27	37.6000	38.1000	37.6000	37.9000	+4.696%	11	773	+190.053%
2025-08-25	36.2000	36.2000	36.2000	36.2000	-3.131%	1	773	+203.674%
2025-08-22	37.3700	37.3700	37.3700	37.3700	+14.632%	1	773	+194.166%
2025-08-21	32.6000	32.6000	32.6000	32.6000	-3.550%	1	772	+237.209%
2025-08-20	33.0100	33.8000	33.0100	33.8000	-2.029%	3	771	+225.237%
2025-08-19	35.7400	35.7400	34.5000	34.5000	-5.815%	4	773	+218.638%
2025-08-18	36.9100	36.9100	36.2900	36.6300	-2.657%	4	774	+200.109%
2025-08-15	38.3200	38.3300	37.2800	37.6300	+1.156%	54	774	+192.134%
2025-08-13	37.7000	37.7000	37.2000	37.2000	+2.592%	69	763	+195.511%
2025-08-12	36.2600	36.2600	36.2600	36.2600	+6.647%	1	762	+203.172%
2025-08-11	33.6600	35.5000	33.6600	34.0000	+13.070%	6	762	+223.324%
2025-08-05	30.0700	30.0700	30.0700	30.0700	-6.470%	1	762	+265.580%
2025-08-04	32.1500	32.1500	32.1500	32.1500	+18.898%	100	763	+241.928%
2025-08-01	27.6400	27.6400	26.8100	27.0400	-20.471%	7	768	+306.546%
2025-07-29	34.0000	34.0000	34.0000	34.0000	-5.477%	2	771	+223.324%
2025-07-28	35.9700	35.9700	35.9700	35.9700	+2.771%	2	771	+205.616%
2025-07-24	33.7500	35.0000	33.7500	35.0000	+10.063%	5	771	+214.086%
2025-07-21	31.8000	31.8000	31.8000	31.8000	+0.952%	1	773	+245.692%
2025-07-17	31.1400	31.5000	31.1400	31.5000	+9.489%	41	773	+248.984%
2025-07-16	28.7700	28.7700	28.7700	28.7700	-4.100%	1	774	+282.099%
2025-07-14	30.0000	30.0000	30.0000	30.0000	+0.067%	1	774	+266.433%
2025-07-11	29.8500	29.9800	29.8500	29.9800	-4.125%	3	775	+266.678%
2025-07-10	31.2700	31.2700	31.2700	31.2700	+0.871%	1	775	+251.551%
2025-07-03	31.0000	31.0000	31.0000	31.0000	+11.511%	1	776	+254.613%
2025-07-02	28.0000	28.1000	27.8000	27.8000	+2.963%	3	776	+295.432%
2025-06-30	26.8500	27.0000	26.8000	27.0000	-1.818%	140	778	+307.148%
2025-06-27	27.5000	27.5000	27.5000	27.5000	+21.145%	1	688	+299.745%
2025-06-24	22.7000	22.7000	22.7000	22.7000	+13.500%	1	688	+384.273%
2025-06-13	20.0000	20.0000	20.0000	20.0000	-9.091%	10	689	+449.650%
2025-06-10	22.0000	22.0000	22.0000	22.0000	+4.364%	1	689	+399.682%
2025-06-09	21.0800	21.0800	21.0800	21.0800	-1.953%	5	689	+421.490%
2025-06-04	21.5000	21.5000	21.5000	21.5000	+4.369%	1	684	+411.302%
2025-06-03	20.6000	20.6000	20.6000	20.6000	+5.641%	2	683	+433.641%
2025-05-28	19.5000	19.5000	19.5000	19.5000	+14.035%	1	683	+463.744%
2025-05-21	18.0000	18.0000	17.1000	17.1000	-21.560%	2	683	+542.865%
2025-05-20	21.8000	21.8000	21.8000	21.8000	+2.830%	1	682	+404.266%
2025-05-19	21.0000	21.2000	21.0000	21.2000	+10.073%	4	681	+418.538%
2025-05-14	19.2600	19.2600	19.2600	19.2600	+33.287%	2	683	+470.768%
2025-05-08	14.4500	14.4500	14.4500	14.4500	+5.167%	2	683	+660.761%
2025-05-05	13.7400	13.7400	13.7400	13.7400	-4.517%	1	683	+700.073%
2025-05-02	14.0000	14.3900	14.0000	14.3900	+53.085%	20	682	+663.933%
2025-04-23	9.3900	10.0000	9.3900	9.4000	+28.767%	3	683	+1,069.468%
2025-04-22	7.1900	7.3000	7.1900	7.3000	+13.885%	4	681	+1,405.890%
2025-04-21	6.2000	6.4100	6.2000	6.4100	-10.972%	2	677	+1,614.977%
2025-04-16	7.2000	7.2000	7.2000	7.2000	-28.000%	1	675	+1,426.806%
2025-04-14	10.0000	10.0000	10.0000	10.0000	+25.000%	1	675	+999.300%
2025-04-11	8.1000	8.1000	8.0000	8.0000	-5.882%	4	675	+1,274.125%
2025-04-10	8.5000	8.5000	8.5000	8.5000	-15.000%	2	676	+1,193.294%
2025-04-09	6.9000	10.0000	6.9000	10.0000	+97.239%	4	674	+999.300%
2025-04-08	6.1000	7.5000	5.0700	5.0700	-15.500%	7	672	+2,068.245%
2025-04-07	5.0000	6.2000	5.0000	6.0000	-14.286%	6	672	+1,732.167%
2025-04-04	7.0000	7.0000	7.0000	7.0000	-39.130%	10	672	+1,470.429%
2025-04-03	12.0000	12.0000	11.5000	11.5000	-31.953%	4	677	+855.913%
2025-04-02	16.9000	16.9000	16.9000	16.9000	+12.667%	2	681	+550.473%
2025-04-01	15.0000	15.0000	15.0000	15.0000	+25.000%	1	679	+632.867%
2025-03-31	12.0000	12.0000	12.0000	12.0000	-37.500%	1	678	+816.083%
2025-03-24	20.0000	20.0000	19.2000	19.2000	+6.667%	4	677	+472.552%
2025-03-20	18.0000	18.0000	18.0000	18.0000	+1.124%	1	677	+510.722%
2025-03-17	17.8000	17.8000	17.8000	17.8000	+4.094%	2	677	+517.584%
2025-03-12	17.1000	17.1000	17.1000	17.1000	-2.230%	3	677	+542.865%
2025-03-10	19.1000	19.1000	17.4900	17.4900	-22.611%	8	674	+528.531%
2025-03-06	21.9300	22.6000	21.6200	22.6000	-9.600%	6	674	+386.416%
2025-03-05	24.7500	25.0000	24.7500	25.0000	+4.167%	5	672	+339.720%
2025-03-04	24.0000	24.0000	24.0000	24.0000	-11.111%	2	668	+358.042%
2025-03-03	27.0000	27.0000	27.0000	27.0000	-5.429%	4	666	+307.148%
2025-02-28	26.7000	28.5500	26.7000	28.5500	-4.833%	12	666	+285.044%
2025-02-27	30.0000	30.0000	30.0000	30.0000	-3.226%	1	662	+266.433%
2025-02-26	33.4400	33.4400	31.0000	31.0000	-0.990%	11	663	+254.613%
2025-02-25	31.3100	31.3100	31.3100	31.3100	-12.051%	1	655	+251.102%
2025-02-24	35.6000	35.6000	35.6000	35.6000	-13.382%	1	655	+208.792%
2025-02-18	40.6000	41.1000	40.6000	41.1000	+8.158%	2	655	+167.470%
2025-02-12	38.0000	38.0000	38.0000	38.0000	-3.308%	1	655	+189.289%
2025-02-06	39.2000	39.3000	39.2000	39.3000	+7.377%	11	654	+179.720%
2025-02-03	33.0000	36.6000	33.0000	36.6000	-5.888%	3	654	+200.355%
2025-01-30	38.8900	38.8900	38.8900	38.8900	+6.548%	2	654	+182.669%
2025-01-27	36.5000	36.5000	36.5000	36.5000	-13.302%	1	654	+201.178%
2025-01-24	43.5000	43.5000	41.7000	42.1000	+15.469%	236	654	+161.116%
2025-01-17	37.0000	37.0000	36.4600	36.4600	+9.162%	80	652	+201.509%
2025-01-16	33.4000	33.4000	33.4000	33.4000	-4.571%	1	652	+229.132%
2024-12-27	36.4000	37.5000	34.8000	35.0000	-5.405%	136	651	+214.086%
2024-12-20	36.7000	37.0000	36.6000	37.0000	-15.909%	21	665	+197.108%
2024-12-18	44.0000	44.0000	44.0000	44.0000	0.000%	5	681	+149.841%
2024-12-17	44.0000	44.0000	44.0000	44.0000	-2.655%	10	676	+149.841%
2024-12-16	45.2000	45.2000	45.2000	45.2000	+0.893%	30	676	+143.208%
2024-12-12	45.1000	45.1000	44.8000	44.8000	-2.290%	42	676	+145.379%
2024-12-11	44.8000	45.8500	44.8000	45.8500	+4.680%	58	676	+139.760%
2024-12-10	44.2000	44.2000	43.8000	43.8000	-3.947%	104	671	+150.982%
2024-12-06	45.5000	45.7000	45.2000	45.6000	+15.035%	1,080	671	+141.075%
2024-11-08	39.6400	39.6400	39.6400	39.6400	+41.571%	10	131	+177.321%
2024-11-04	28.0000	28.0000	28.0000	28.0000	-8.586%	5	131	+292.607%
2024-10-23	30.6300	30.6300	30.6300	30.6300	-11.729%	1	126	+258.897%
2024-10-22	34.7000	34.7000	34.7000	34.7000	+2.059%	20	126	+216.801%
2024-10-15	34.0000	34.0000	34.0000	34.0000	-4.225%	10	106	+223.324%
2024-10-14	35.0000	35.6000	35.0000	35.5000	+10.938%	96	96	+209.662%
2024-10-11	32.3300	32.4500	32.0000	32.0000	+9.890%	66	5	+243.531%
2024-09-27	29.4700	29.4700	29.1000	29.1200	0.000%	56	28	+277.507%