Dark

SPXL20270115C210
SPXL Jan 15 2027 210.00 Call (SPXL270115C00210000)
option OPRA

EOD

Aug 4, 2026

95.78+51.983%(+32.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	95.7800	95.7800	95.7800	95.7800	+51.983%	2	459	0.000%
2026-07-29	63.0200	63.0200	63.0200	63.0200	-16.353%	3	459	+51.983%
2026-07-17	75.3400	75.3400	75.3400	75.3400	-9.664%	3	459	+27.130%
2026-06-22	83.4000	83.4000	83.4000	83.4000	+5.170%	1	462	+14.844%
2026-06-18	79.2000	79.3000	79.2000	79.3000	+5.312%	3	465	+20.782%
2026-06-12	75.5600	75.5600	75.3000	75.3000	+11.226%	2	465	+27.198%
2026-06-11	67.7000	67.7000	67.7000	67.7000	-13.703%	1	465	+41.477%
2026-06-08	78.4500	78.4500	78.4500	78.4500	+0.732%	1	467	+22.091%
2026-06-05	80.5000	80.5000	77.8800	77.8800	-16.276%	4	466	+22.984%
2026-06-03	93.0200	93.0200	93.0200	93.0200	-3.306%	20	468	+2.967%
2026-06-02	96.2000	96.2000	96.2000	96.2000	+3.419%	31	468	-0.437%
2026-06-01	93.2000	93.2000	93.0200	93.0200	+2.479%	4	437	+2.967%
2026-05-28	90.7700	90.7700	90.7700	90.7700	+3.737%	10	450	+5.519%
2026-05-27	87.5000	87.5000	87.5000	87.5000	+16.979%	3	450	+9.463%
2026-05-20	74.8000	74.8000	74.8000	74.8000	-9.421%	1	450	+28.048%
2026-05-15	82.5800	82.5800	82.5800	82.5800	-3.977%	1	451	+15.984%
2026-05-14	86.0000	86.0000	86.0000	86.0000	+6.173%	1	450	+11.372%
2026-05-13	78.9000	81.0000	78.9000	81.0000	+28.368%	3	453	+18.247%
2026-05-04	63.1000	63.1000	63.1000	63.1000	-7.001%	1	453	+51.791%
2026-05-01	67.8500	67.8500	67.8500	67.8500	+12.130%	1	454	+41.164%
2026-04-30	60.5200	60.5200	60.5100	60.5100	+2.559%	2	454	+58.288%
2026-04-24	59.0000	59.0000	59.0000	59.0000	+1.218%	1	456	+62.339%
2026-04-21	58.2900	58.2900	58.2900	58.2900	+3.867%	2	459	+64.316%
2026-04-20	57.1900	57.1900	56.1200	56.1200	+10.039%	5	459	+70.670%
2026-04-15	48.0000	51.0000	48.0000	51.0000	+9.795%	2	456	+87.804%
2026-04-14	43.6600	46.4500	43.6600	46.4500	+16.125%	8	455	+106.200%
2026-04-13	37.7000	40.0000	37.6900	40.0000	+5.263%	5	457	+139.450%
2026-04-10	37.6000	38.0000	37.6000	38.0000	-0.445%	13	452	+152.053%
2026-04-09	38.1700	38.1700	38.1700	38.1700	+9.057%	2	449	+150.930%
2026-04-08	36.0000	38.0000	34.3000	35.0000	+46.260%	11	449	+173.657%
2026-04-02	23.9300	23.9300	23.9300	23.9300	+4.043%	1	436	+300.251%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+19.171%	1	436	+316.435%
2026-03-30	22.1900	22.1900	19.1800	19.3000	-5.945%	65	435	+396.269%
2026-03-27	22.0000	22.1000	20.3000	20.5200	-23.717%	42	430	+366.764%
2026-03-26	26.9000	26.9000	26.9000	26.9000	-10.393%	48	410	+256.059%
2026-03-25	30.0000	30.0800	30.0000	30.0200	-3.161%	27	414	+219.054%
2026-03-23	29.5400	31.0000	29.5400	31.0000	+16.981%	4	394	+208.968%
2026-03-20	29.6000	29.6000	25.9700	26.5000	-11.667%	9	392	+261.434%
2026-03-19	30.0000	30.0000	30.0000	30.0000	-24.300%	5	388	+219.267%
2026-03-06	39.0000	41.0000	39.0000	39.6300	-4.987%	15	387	+141.686%
2026-03-05	43.8700	43.8700	41.6500	41.7100	-10.108%	50	376	+129.633%
2026-03-04	44.3000	46.4000	44.3000	46.4000	+19.897%	6	401	+106.422%
2026-03-03	38.7000	38.7000	38.7000	38.7000	-15.961%	5	405	+147.494%
2026-02-17	42.9000	46.0500	42.9000	46.0500	-1.328%	2	405	+107.991%
2026-02-13	46.6700	46.6700	46.6700	46.6700	-2.159%	10	396	+105.228%
2026-02-12	47.7300	47.7300	47.7000	47.7000	+5.484%	42	396	+100.797%
2026-01-20	48.2500	48.2500	45.2200	45.2200	-20.050%	4	397	+111.809%
2026-01-16	56.5600	56.5600	56.5600	56.5600	-0.598%	2	399	+69.342%
2026-01-12	56.9000	56.9000	56.9000	56.9000	+6.078%	6	399	+68.330%
2026-01-08	53.4900	53.8700	53.0200	53.6400	-5.464%	4	399	+78.561%
2026-01-07	56.5000	57.0000	56.5000	56.7400	+4.110%	3	401	+68.805%
2025-12-26	54.5000	54.5000	54.5000	54.5000	+4.406%	1	400	+75.743%
2025-12-23	50.8000	52.2000	50.8000	52.2000	+3.264%	6	401	+83.487%
2025-12-22	50.5500	50.5500	50.5500	50.5500	+4.572%	1	405	+89.476%
2025-12-19	47.5000	48.3400	47.5000	48.3400	+4.406%	6	406	+98.138%
2025-12-18	47.0000	47.0000	46.3000	46.3000	+8.941%	4	411	+106.868%
2025-12-17	42.9800	43.5400	42.5000	42.5000	-8.582%	16	413	+125.365%
2025-12-16	46.4900	46.4900	46.4900	46.4900	+14.705%	1	403	+106.023%
2025-11-21	40.5300	40.5300	40.5300	40.5300	-13.119%	1	402	+136.319%
2025-11-20	46.6500	46.6500	46.6500	46.6500	+7.488%	2	402	+105.316%
2025-11-18	43.4000	43.4000	43.4000	43.4000	+0.115%	1	402	+120.691%
2025-11-17	48.6000	49.3500	43.3500	43.3500	-1.634%	10	402	+120.946%
2025-11-14	44.0700	44.0700	44.0700	44.0700	-11.860%	2	404	+117.336%
2025-11-13	48.7900	50.0000	48.7900	50.0000	-6.385%	6	404	+91.560%
2025-11-10	53.4100	53.4100	53.4100	53.4100	+17.333%	1	400	+79.330%
2025-11-07	45.7200	45.7200	44.0000	45.5200	-5.167%	6	399	+110.413%
2025-11-06	48.0000	48.0000	48.0000	48.0000	-8.397%	1	401	+99.542%
2025-11-05	54.0000	54.0000	52.4000	52.4000	+2.544%	2	402	+82.786%
2025-11-04	52.4000	53.5000	51.1000	51.1000	-10.976%	4	402	+87.436%
2025-11-03	57.4000	57.4000	57.4000	57.4000	+1.611%	20	401	+66.864%
2025-10-31	56.4900	56.4900	56.4900	56.4900	-6.874%	1	401	+69.552%
2025-10-29	60.6600	60.6600	60.6600	60.6600	+10.291%	46	404	+57.896%
2025-10-27	55.0000	55.0000	55.0000	55.0000	+7.212%	1	403	+74.145%
2025-10-24	50.2500	51.3000	50.2500	51.3000	+8.686%	3	403	+86.706%
2025-10-23	46.2800	47.2000	46.2800	47.2000	+6.691%	3	404	+102.924%
2025-10-22	47.4500	47.7500	44.2300	44.2400	-7.544%	27	405	+116.501%
2025-10-21	47.8500	47.8500	47.8500	47.8500	+1.700%	2	401	+100.167%
2025-10-20	47.0000	47.0500	47.0000	47.0500	+3.407%	2	401	+103.571%
2025-10-17	42.5000	45.5000	42.5000	45.5000	+6.061%	6	401	+110.505%
2025-10-16	45.8000	45.8200	42.9000	42.9000	-9.969%	39	400	+123.263%
2025-10-15	47.6500	49.8000	47.6500	47.6500	+5.771%	6	378	+101.007%
2025-10-14	40.6700	45.0500	40.6700	45.0500	+2.854%	13	380	+112.608%
2025-10-13	43.0000	43.8000	41.9000	43.8000	+3.989%	11	379	+118.676%
2025-10-10	44.0000	44.2000	42.0000	42.1200	-16.594%	5	373	+127.398%
2025-10-09	50.5000	50.5000	50.5000	50.5000	+2.642%	1	370	+89.663%
2025-10-07	49.2000	49.2000	49.2000	49.2000	+2.929%	1	371	+94.675%
2025-10-06	47.8000	47.8000	47.8000	47.8000	+1.702%	8	371	+100.377%
2025-10-02	47.0000	47.0000	47.0000	47.0000	+2.218%	3	371	+103.787%
2025-10-01	43.4000	45.9800	43.4000	45.9800	+4.500%	5	371	+108.308%
2025-09-30	43.1000	44.0000	42.7000	44.0000	+3.311%	36	371	+117.682%
2025-09-29	43.5000	43.9000	42.5600	42.5900	+1.405%	52	375	+124.888%
2025-09-26	41.4500	42.0000	41.4500	42.0000	+7.280%	3	366	+128.048%
2025-09-25	40.6000	41.0600	39.1500	39.1500	-8.099%	40	365	+144.649%
2025-09-24	44.3000	44.3000	42.6000	42.6000	-2.294%	42	328	+124.836%
2025-09-23	45.9000	45.9000	43.5000	43.6000	+1.395%	4	291	+119.679%
2025-09-19	43.0000	43.0000	43.0000	43.0000	+1.896%	1	290	+122.744%
2025-09-18	42.5000	42.6700	41.4100	42.2000	+6.835%	63	290	+126.967%
2025-09-17	39.5000	39.5000	39.5000	39.5000	-1.741%	7	260	+142.481%
2025-09-16	39.5000	40.2000	39.5000	40.2000	-0.099%	8	267	+138.259%
2025-09-15	40.0000	40.2400	39.7900	40.2400	+3.685%	3	259	+138.022%
2025-09-12	38.5000	38.8100	38.5000	38.8100	+15.266%	11	259	+146.792%
2025-09-09	33.6700	33.6700	33.6700	33.6700	+16.224%	2	269	+184.467%
2025-09-02	28.9700	28.9700	28.9700	28.9700	-15.883%	140	267	+230.618%
2025-08-28	34.4400	34.4400	34.4400	34.4400	+5.644%	140	267	+178.107%
2025-08-13	32.5000	32.6000	32.5000	32.6000	+17.690%	12	127	+193.804%
2025-08-06	28.2000	28.2000	27.7000	27.7000	+9.921%	4	138	+245.776%
2025-08-04	25.2000	25.2000	25.2000	25.2000	-7.353%	2	141	+280.079%
2025-07-22	27.3500	27.3500	27.2000	27.2000	+5.837%	20	141	+252.132%
2025-07-11	25.7000	25.7000	25.7000	25.7000	+12.719%	1	132	+272.685%
2025-06-30	22.8000	22.8000	22.8000	22.8000	+3.636%	2	134	+320.088%
2025-06-27	22.0000	22.0000	22.0000	22.0000	+18.919%	10	132	+335.364%
2025-06-24	18.5000	18.5000	18.5000	18.5000	+48.000%	1	142	+417.730%
2025-05-08	12.5000	12.5000	12.5000	12.5000	+40.449%	2	141	+666.240%
2025-04-24	8.3000	8.9000	8.3000	8.9000	+18.667%	4	139	+976.180%
2025-04-16	7.5000	7.5000	7.5000	7.5000	-9.201%	1	136	+1,177.067%
2025-04-14	8.2600	8.2600	8.2600	8.2600	+37.667%	1	136	+1,059.564%
2025-04-07	6.0000	6.0000	6.0000	6.0000	-34.995%	1	135	+1,496.333%
2025-04-03	9.1900	9.2300	9.1900	9.2300	-41.210%	2	135	+937.703%
2025-03-19	14.6800	15.7000	14.6800	15.7000	+9.028%	2	137	+510.064%
2025-03-14	14.4000	14.4000	14.4000	14.4000	+10.769%	6	137	+565.139%
2025-03-13	13.0000	13.0000	13.0000	13.0000	-26.761%	2	137	+636.769%
2025-03-07	17.7000	17.7500	17.7000	17.7500	-4.313%	6	137	+439.606%
2025-03-06	18.5500	18.5500	18.5500	18.5500	-17.556%	3	134	+416.334%
2025-03-05	22.5000	22.5000	22.5000	22.5000	-22.945%	1	131	+325.689%
2025-02-26	29.2000	29.2000	29.2000	29.2000	-14.869%	2	131	+228.014%
2025-01-29	34.2700	34.3000	34.2700	34.3000	-1.550%	100	131	+179.242%
2025-01-28	35.3200	35.6700	34.8400	34.8400	-10.712%	100	131	+174.914%
2025-01-24	39.0200	39.0200	39.0200	39.0200	+34.552%	2	71	+145.464%
2025-01-15	29.0000	29.0000	29.0000	29.0000	-5.229%	2	71	+230.276%
2025-01-07	30.6000	30.6000	30.6000	30.6000	+1.493%	1	69	+213.007%
2025-01-03	30.1500	30.1500	30.1500	30.1500	+13.559%	36	68	+217.678%
2025-01-02	26.8000	26.8000	26.2000	26.5500	-27.360%	18	68	+260.753%
2024-12-26	36.5500	36.5500	36.5500	36.5500	+15.300%	18	62	+162.052%
2024-12-20	32.3000	32.3100	31.7000	31.7000	-21.921%	19	74	+202.145%
2024-12-11	40.6000	40.6000	40.6000	40.6000	-0.733%	1	61	+135.911%
2024-12-06	40.9000	40.9000	40.9000	40.9000	+7.859%	10	61	+134.181%
2024-12-02	37.9200	37.9200	37.9200	37.9200	+26.400%	5	61	+152.584%
2024-11-19	30.0000	30.0000	30.0000	30.0000	-20.530%	1	61	+219.267%
2024-11-08	36.9000	37.7500	36.9000	37.7500	+10.542%	130	60	+153.722%
2024-11-07	33.9100	34.1500	33.9100	34.1500	+5.499%	23	5	+180.469%
2024-11-06	32.3700	32.3700	32.3700	32.3700	+8.442%	5	28	+195.891%
2024-10-15	29.8100	29.8500	29.8000	29.8500	0.000%	23	23	+220.871%