Dark

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

Inactive

Sep 22, 2026

91.18+6.295%(+5.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	91.1800	91.1800	91.1800	91.1800	+6.295%	3	452	0.000%
2026-08-31	86.8500	86.8500	85.7800	85.7800	-6.128%	2	452	+6.295%
2026-08-27	91.3800	91.3800	91.3800	91.3800	+4.770%	2	454	-0.219%
2026-08-25	87.2200	87.2200	87.2200	87.2200	-0.434%	1	458	+4.540%
2026-08-21	87.5500	87.6000	87.5500	87.6000	-7.692%	2	458	+4.087%
2026-08-07	94.9000	94.9000	94.9000	94.9000	-0.919%	1	458	-3.920%
2026-08-04	95.7800	95.7800	95.7800	95.7800	+51.983%	2	459	-4.803%
2026-07-29	63.0200	63.0200	63.0200	63.0200	-16.353%	3	459	+44.684%
2026-07-17	75.3400	75.3400	75.3400	75.3400	-9.664%	3	459	+21.025%
2026-06-22	83.4000	83.4000	83.4000	83.4000	+5.170%	1	462	+9.329%
2026-06-18	79.2000	79.3000	79.2000	79.3000	+5.312%	3	465	+14.981%
2026-06-12	75.5600	75.5600	75.3000	75.3000	+11.226%	2	465	+21.089%
2026-06-11	67.7000	67.7000	67.7000	67.7000	-13.703%	1	465	+34.682%
2026-06-08	78.4500	78.4500	78.4500	78.4500	+0.732%	1	467	+16.227%
2026-06-05	80.5000	80.5000	77.8800	77.8800	-16.276%	4	466	+17.078%
2026-06-03	93.0200	93.0200	93.0200	93.0200	-3.306%	20	468	-1.978%
2026-06-02	96.2000	96.2000	96.2000	96.2000	+3.419%	31	468	-5.218%
2026-06-01	93.2000	93.2000	93.0200	93.0200	+2.479%	4	437	-1.978%
2026-05-28	90.7700	90.7700	90.7700	90.7700	+3.737%	10	450	+0.452%
2026-05-27	87.5000	87.5000	87.5000	87.5000	+16.979%	3	450	+4.206%
2026-05-20	74.8000	74.8000	74.8000	74.8000	-9.421%	1	450	+21.898%
2026-05-15	82.5800	82.5800	82.5800	82.5800	-3.977%	1	451	+10.414%
2026-05-14	86.0000	86.0000	86.0000	86.0000	+6.173%	1	450	+6.023%
2026-05-13	78.9000	81.0000	78.9000	81.0000	+28.368%	3	453	+12.568%
2026-05-04	63.1000	63.1000	63.1000	63.1000	-7.001%	1	453	+44.501%
2026-05-01	67.8500	67.8500	67.8500	67.8500	+12.130%	1	454	+34.385%
2026-04-30	60.5200	60.5200	60.5100	60.5100	+2.559%	2	454	+50.686%
2026-04-24	59.0000	59.0000	59.0000	59.0000	+1.218%	1	456	+54.542%
2026-04-21	58.2900	58.2900	58.2900	58.2900	+3.867%	2	459	+56.425%
2026-04-20	57.1900	57.1900	56.1200	56.1200	+10.039%	5	459	+62.473%
2026-04-15	48.0000	51.0000	48.0000	51.0000	+9.795%	2	456	+78.784%
2026-04-14	43.6600	46.4500	43.6600	46.4500	+16.125%	8	455	+96.297%
2026-04-13	37.7000	40.0000	37.6900	40.0000	+5.263%	5	457	+127.950%
2026-04-10	37.6000	38.0000	37.6000	38.0000	-0.445%	13	452	+139.947%
2026-04-09	38.1700	38.1700	38.1700	38.1700	+9.057%	2	449	+138.879%
2026-04-08	36.0000	38.0000	34.3000	35.0000	+46.260%	11	449	+160.514%
2026-04-02	23.9300	23.9300	23.9300	23.9300	+4.043%	1	436	+281.028%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+19.171%	1	436	+296.435%
2026-03-30	22.1900	22.1900	19.1800	19.3000	-5.945%	65	435	+372.435%
2026-03-27	22.0000	22.1000	20.3000	20.5200	-23.717%	42	430	+344.347%
2026-03-26	26.9000	26.9000	26.9000	26.9000	-10.393%	48	410	+238.959%
2026-03-25	30.0000	30.0800	30.0000	30.0200	-3.161%	27	414	+203.731%
2026-03-23	29.5400	31.0000	29.5400	31.0000	+16.981%	4	394	+194.129%
2026-03-20	29.6000	29.6000	25.9700	26.5000	-11.667%	9	392	+244.075%
2026-03-19	30.0000	30.0000	30.0000	30.0000	-24.300%	5	388	+203.933%
2026-03-06	39.0000	41.0000	39.0000	39.6300	-4.987%	15	387	+130.078%
2026-03-05	43.8700	43.8700	41.6500	41.7100	-10.108%	50	376	+118.605%
2026-03-04	44.3000	46.4000	44.3000	46.4000	+19.897%	6	401	+96.509%
2026-03-03	38.7000	38.7000	38.7000	38.7000	-15.961%	5	405	+135.607%
2026-02-17	42.9000	46.0500	42.9000	46.0500	-1.328%	2	405	+98.002%
2026-02-13	46.6700	46.6700	46.6700	46.6700	-2.159%	10	396	+95.372%
2026-02-12	47.7300	47.7300	47.7000	47.7000	+5.484%	42	396	+91.153%
2026-01-20	48.2500	48.2500	45.2200	45.2200	-20.050%	4	397	+101.636%
2026-01-16	56.5600	56.5600	56.5600	56.5600	-0.598%	2	399	+61.209%
2026-01-12	56.9000	56.9000	56.9000	56.9000	+6.078%	6	399	+60.246%
2026-01-08	53.4900	53.8700	53.0200	53.6400	-5.464%	4	399	+69.985%
2026-01-07	56.5000	57.0000	56.5000	56.7400	+4.110%	3	401	+60.698%
2025-12-26	54.5000	54.5000	54.5000	54.5000	+4.406%	1	400	+67.303%
2025-12-23	50.8000	52.2000	50.8000	52.2000	+3.264%	6	401	+74.674%
2025-12-22	50.5500	50.5500	50.5500	50.5500	+4.572%	1	405	+80.376%
2025-12-19	47.5000	48.3400	47.5000	48.3400	+4.406%	6	406	+88.622%
2025-12-18	47.0000	47.0000	46.3000	46.3000	+8.941%	4	411	+96.933%
2025-12-17	42.9800	43.5400	42.5000	42.5000	-8.582%	16	413	+114.541%
2025-12-16	46.4900	46.4900	46.4900	46.4900	+14.705%	1	403	+96.128%
2025-11-21	40.5300	40.5300	40.5300	40.5300	-13.119%	1	402	+124.969%
2025-11-20	46.6500	46.6500	46.6500	46.6500	+7.488%	2	402	+95.456%
2025-11-18	43.4000	43.4000	43.4000	43.4000	+0.115%	1	402	+110.092%
2025-11-17	48.6000	49.3500	43.3500	43.3500	-1.634%	10	402	+110.334%
2025-11-14	44.0700	44.0700	44.0700	44.0700	-11.860%	2	404	+106.898%
2025-11-13	48.7900	50.0000	48.7900	50.0000	-6.385%	6	404	+82.360%
2025-11-10	53.4100	53.4100	53.4100	53.4100	+17.333%	1	400	+70.717%
2025-11-07	45.7200	45.7200	44.0000	45.5200	-5.167%	6	399	+100.308%
2025-11-06	48.0000	48.0000	48.0000	48.0000	-8.397%	1	401	+89.958%
2025-11-05	54.0000	54.0000	52.4000	52.4000	+2.544%	2	402	+74.008%
2025-11-04	52.4000	53.5000	51.1000	51.1000	-10.976%	4	402	+78.434%
2025-11-03	57.4000	57.4000	57.4000	57.4000	+1.611%	20	401	+58.850%
2025-10-31	56.4900	56.4900	56.4900	56.4900	-6.874%	1	401	+61.409%
2025-10-29	60.6600	60.6600	60.6600	60.6600	+10.291%	46	404	+50.313%
2025-10-27	55.0000	55.0000	55.0000	55.0000	+7.212%	1	403	+65.782%
2025-10-24	50.2500	51.3000	50.2500	51.3000	+8.686%	3	403	+77.739%
2025-10-23	46.2800	47.2000	46.2800	47.2000	+6.691%	3	404	+93.178%
2025-10-22	47.4500	47.7500	44.2300	44.2400	-7.544%	27	405	+106.103%
2025-10-21	47.8500	47.8500	47.8500	47.8500	+1.700%	2	401	+90.554%
2025-10-20	47.0000	47.0500	47.0000	47.0500	+3.407%	2	401	+93.794%
2025-10-17	42.5000	45.5000	42.5000	45.5000	+6.061%	6	401	+100.396%
2025-10-16	45.8000	45.8200	42.9000	42.9000	-9.969%	39	400	+112.541%
2025-10-15	47.6500	49.8000	47.6500	47.6500	+5.771%	6	378	+91.354%
2025-10-14	40.6700	45.0500	40.6700	45.0500	+2.854%	13	380	+102.397%
2025-10-13	43.0000	43.8000	41.9000	43.8000	+3.989%	11	379	+108.174%
2025-10-10	44.0000	44.2000	42.0000	42.1200	-16.594%	5	373	+116.477%
2025-10-09	50.5000	50.5000	50.5000	50.5000	+2.642%	1	370	+80.554%
2025-10-07	49.2000	49.2000	49.2000	49.2000	+2.929%	1	371	+85.325%
2025-10-06	47.8000	47.8000	47.8000	47.8000	+1.702%	8	371	+90.753%
2025-10-02	47.0000	47.0000	47.0000	47.0000	+2.218%	3	371	+94.000%
2025-10-01	43.4000	45.9800	43.4000	45.9800	+4.500%	5	371	+98.304%
2025-09-30	43.1000	44.0000	42.7000	44.0000	+3.311%	36	371	+107.227%
2025-09-29	43.5000	43.9000	42.5600	42.5900	+1.405%	52	375	+114.088%
2025-09-26	41.4500	42.0000	41.4500	42.0000	+7.280%	3	366	+117.095%
2025-09-25	40.6000	41.0600	39.1500	39.1500	-8.099%	40	365	+132.899%
2025-09-24	44.3000	44.3000	42.6000	42.6000	-2.294%	42	328	+114.038%
2025-09-23	45.9000	45.9000	43.5000	43.6000	+1.395%	4	291	+109.128%
2025-09-19	43.0000	43.0000	43.0000	43.0000	+1.896%	1	290	+112.047%
2025-09-18	42.5000	42.6700	41.4100	42.2000	+6.835%	63	290	+116.066%
2025-09-17	39.5000	39.5000	39.5000	39.5000	-1.741%	7	260	+130.835%
2025-09-16	39.5000	40.2000	39.5000	40.2000	-0.099%	8	267	+126.816%
2025-09-15	40.0000	40.2400	39.7900	40.2400	+3.685%	3	259	+126.590%
2025-09-12	38.5000	38.8100	38.5000	38.8100	+15.266%	11	259	+134.939%
2025-09-09	33.6700	33.6700	33.6700	33.6700	+16.224%	2	269	+170.805%
2025-09-02	28.9700	28.9700	28.9700	28.9700	-15.883%	140	267	+214.739%
2025-08-28	34.4400	34.4400	34.4400	34.4400	+5.644%	140	267	+164.750%
2025-08-13	32.5000	32.6000	32.5000	32.6000	+17.690%	12	127	+179.693%
2025-08-06	28.2000	28.2000	27.7000	27.7000	+9.921%	4	138	+229.170%
2025-08-04	25.2000	25.2000	25.2000	25.2000	-7.353%	2	141	+261.825%
2025-07-22	27.3500	27.3500	27.2000	27.2000	+5.837%	20	141	+235.221%
2025-07-11	25.7000	25.7000	25.7000	25.7000	+12.719%	1	132	+254.786%
2025-06-30	22.8000	22.8000	22.8000	22.8000	+3.636%	2	134	+299.912%
2025-06-27	22.0000	22.0000	22.0000	22.0000	+18.919%	10	132	+314.455%
2025-06-24	18.5000	18.5000	18.5000	18.5000	+48.000%	1	142	+392.865%
2025-05-08	12.5000	12.5000	12.5000	12.5000	+40.449%	2	141	+629.440%
2025-04-24	8.3000	8.9000	8.3000	8.9000	+18.667%	4	139	+924.494%
2025-04-16	7.5000	7.5000	7.5000	7.5000	-9.201%	1	136	+1,115.733%
2025-04-14	8.2600	8.2600	8.2600	8.2600	+37.667%	1	136	+1,003.874%
2025-04-07	6.0000	6.0000	6.0000	6.0000	-34.995%	1	135	+1,419.667%
2025-04-03	9.1900	9.2300	9.1900	9.2300	-41.210%	2	135	+887.866%
2025-03-19	14.6800	15.7000	14.6800	15.7000	+9.028%	2	137	+480.764%
2025-03-14	14.4000	14.4000	14.4000	14.4000	+10.769%	6	137	+533.194%
2025-03-13	13.0000	13.0000	13.0000	13.0000	-26.761%	2	137	+601.385%
2025-03-07	17.7000	17.7500	17.7000	17.7500	-4.313%	6	137	+413.690%
2025-03-06	18.5500	18.5500	18.5500	18.5500	-17.556%	3	134	+391.536%
2025-03-05	22.5000	22.5000	22.5000	22.5000	-22.945%	1	131	+305.244%
2025-02-26	29.2000	29.2000	29.2000	29.2000	-14.869%	2	131	+212.260%
2025-01-29	34.2700	34.3000	34.2700	34.3000	-1.550%	100	131	+165.831%
2025-01-28	35.3200	35.6700	34.8400	34.8400	-10.712%	100	131	+161.711%
2025-01-24	39.0200	39.0200	39.0200	39.0200	+34.552%	2	71	+133.675%
2025-01-15	29.0000	29.0000	29.0000	29.0000	-5.229%	2	71	+214.414%
2025-01-07	30.6000	30.6000	30.6000	30.6000	+1.493%	1	69	+197.974%
2025-01-03	30.1500	30.1500	30.1500	30.1500	+13.559%	36	68	+202.421%
2025-01-02	26.8000	26.8000	26.2000	26.5500	-27.360%	18	68	+243.427%
2024-12-26	36.5500	36.5500	36.5500	36.5500	+15.300%	18	62	+149.466%
2024-12-20	32.3000	32.3100	31.7000	31.7000	-21.921%	19	74	+187.634%
2024-12-11	40.6000	40.6000	40.6000	40.6000	-0.733%	1	61	+124.581%
2024-12-06	40.9000	40.9000	40.9000	40.9000	+7.859%	10	61	+122.934%
2024-12-02	37.9200	37.9200	37.9200	37.9200	+26.400%	5	61	+140.454%
2024-11-19	30.0000	30.0000	30.0000	30.0000	-20.530%	1	61	+203.933%
2024-11-08	36.9000	37.7500	36.9000	37.7500	+10.542%	130	60	+141.536%
2024-11-07	33.9100	34.1500	33.9100	34.1500	+5.499%	23	5	+166.999%
2024-11-06	32.3700	32.3700	32.3700	32.3700	+8.442%	5	28	+181.681%
2024-10-15	29.8100	29.8500	29.8000	29.8500	0.000%	23	23	+205.461%