Dark

SPXL20270115C220
SPXL Jan 15 2027 220.00 Call (SPXL270115C00220000)
option OPRA

Inactive

Aug 14, 2026

93.10+52.924%(+32.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	93.1000	93.1000	93.1000	93.1000	+52.924%	1	87	0.000%
2026-07-29	58.5000	60.8800	58.5000	60.8800	-18.533%	2	87	+52.924%
2026-07-06	74.5600	74.7300	74.3500	74.7300	+4.517%	7	87	+24.582%
2026-07-02	71.5000	71.5000	71.5000	71.5000	+0.281%	2	96	+30.210%
2026-07-01	72.5000	72.5000	71.3000	71.3000	+18.046%	3	96	+30.575%
2026-06-26	62.7800	62.7800	60.4000	60.4000	-15.228%	11	105	+54.139%
2026-06-12	71.2500	71.2500	71.2500	71.2500	+18.750%	2	108	+30.667%
2026-06-11	60.0000	60.0000	60.0000	60.0000	-29.825%	1	108	+55.167%
2026-05-29	85.5000	85.5000	85.5000	85.5000	+2.457%	1	109	+8.889%
2026-05-28	83.3700	83.4500	83.3700	83.4500	+12.923%	50	111	+11.564%
2026-05-21	73.9000	73.9000	73.9000	73.9000	+7.101%	6	151	+25.981%
2026-05-18	72.9000	72.9000	69.0000	69.0000	-8.269%	11	151	+34.928%
2026-05-15	73.3200	75.2200	73.3200	75.2200	+2.928%	3	151	+23.770%
2026-05-11	73.0800	73.0800	73.0800	73.0800	+1.754%	10	150	+27.395%
2026-05-08	71.0000	71.8200	71.0000	71.8200	+4.847%	8	160	+29.630%
2026-05-07	68.5000	68.5000	68.5000	68.5000	+0.988%	1	161	+35.912%
2026-05-06	67.8300	67.8300	67.8300	67.8300	+13.504%	2	161	+37.255%
2026-05-01	59.7600	59.7600	59.7600	59.7600	+5.211%	2	160	+55.790%
2026-04-30	56.8000	56.8000	56.8000	56.8000	+15.918%	1	160	+63.908%
2026-04-21	49.0000	49.0000	49.0000	49.0000	-3.922%	1	160	+90.000%
2026-04-17	52.7500	52.7500	51.0000	51.0000	+12.982%	3	160	+82.549%
2026-04-16	45.1400	45.1400	45.1400	45.1400	+48.634%	1	160	+106.247%
2026-04-08	29.7000	30.5500	29.6500	30.3700	+32.678%	13	161	+206.553%
2026-04-07	22.8900	22.8900	22.8900	22.8900	-2.179%	1	148	+306.728%
2026-04-06	22.7600	23.4000	22.7600	23.4000	+6.364%	7	147	+297.863%
2026-04-02	22.0000	22.0000	22.0000	22.0000	-1.786%	1	140	+323.182%
2026-04-01	23.1700	23.1700	22.4000	22.4000	+9.002%	7	140	+315.625%
2026-03-31	20.5500	20.5500	20.5500	20.5500	+0.244%	5	133	+353.041%
2026-03-26	20.5000	20.5000	20.5000	20.5000	-20.202%	1	128	+354.146%
2026-03-25	25.6900	25.6900	25.6900	25.6900	+2.760%	5	128	+262.398%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-3.661%	5	123	+272.400%
2026-03-23	25.9500	25.9500	25.9500	25.9500	+4.722%	5	118	+258.767%
2026-03-20	24.7800	24.7800	24.7800	24.7800	-23.636%	5	113	+275.706%
2026-03-13	32.4500	32.4500	32.4500	32.4500	-9.861%	6	108	+186.903%
2026-03-11	36.0000	36.0000	36.0000	36.0000	-4.000%	1	114	+158.611%
2026-03-10	37.5000	37.5000	37.5000	37.5000	-11.201%	1	114	+148.267%
2026-03-02	42.2300	42.2300	42.2300	42.2300	+4.789%	5	123	+120.459%
2026-02-27	40.3000	40.3000	40.3000	40.3000	-6.605%	1	123	+131.017%
2026-02-26	43.1500	43.1500	43.1500	43.1500	+5.656%	5	123	+115.759%
2026-02-24	40.3900	40.8400	40.3900	40.8400	+2.100%	10	123	+127.963%
2026-02-23	40.0000	40.0000	40.0000	40.0000	-6.716%	1	113	+132.750%
2026-02-20	42.8800	42.8800	42.8800	42.8800	+2.830%	1	112	+117.118%
2026-02-19	41.7000	41.7000	41.7000	41.7000	-4.511%	1	112	+123.261%
2026-02-18	43.2000	43.6700	43.2000	43.6700	+6.201%	5	112	+113.190%
2026-02-13	41.1200	41.1200	41.1200	41.1200	-5.471%	10	97	+126.411%
2026-02-12	41.3000	43.5000	41.3000	43.5000	+2.594%	3	97	+114.023%
2026-02-06	42.4100	42.4100	42.4000	42.4000	+8.718%	20	98	+119.575%
2026-02-05	38.9400	39.0000	38.9400	39.0000	-11.364%	2	80	+138.718%
2026-02-03	44.0000	44.0000	44.0000	44.0000	-6.383%	1	81	+111.591%
2026-01-29	46.0000	47.0000	44.5200	47.0000	-8.311%	39	80	+98.085%
2026-01-28	51.2600	51.2600	51.2600	51.2600	+14.012%	5	95	+81.623%
2026-01-21	40.9600	44.9600	40.9600	44.9600	+12.851%	5	98	+107.073%
2026-01-20	42.5000	42.5000	39.8400	39.8400	-15.234%	11	98	+133.685%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-7.897%	1	97	+98.085%
2026-01-13	49.5300	51.0300	49.5300	51.0300	+0.354%	2	96	+82.442%
2026-01-12	50.2500	50.8500	50.2500	50.8500	-1.262%	74	95	+83.088%
2026-01-09	51.5000	51.5000	51.5000	51.5000	+6.647%	1	163	+80.777%
2026-01-08	48.3000	48.3000	48.2900	48.2900	-2.974%	9	163	+92.794%
2026-01-07	49.7700	49.7700	49.7700	49.7700	+4.559%	8	172	+87.060%
2026-01-05	46.5000	47.6000	46.5000	47.6000	+11.737%	7	168	+95.588%
2026-01-02	43.5000	44.0000	42.6000	42.6000	-1.275%	9	168	+118.545%
2025-12-31	44.9000	45.3000	43.1500	43.1500	+3.106%	3	167	+115.759%
2025-12-19	44.5000	44.5000	41.8500	41.8500	+9.843%	4	167	+122.461%
2025-12-17	38.6000	38.6000	38.1000	38.1000	-4.750%	4	167	+144.357%
2025-12-16	41.0000	41.0000	40.0000	40.0000	-8.842%	3	167	+132.750%
2025-12-15	43.8800	43.8800	43.8800	43.8800	-5.309%	2	168	+112.170%
2025-12-12	46.3400	46.3400	46.3400	46.3400	-0.344%	1	170	+100.906%
2025-12-09	46.3000	46.5000	46.3000	46.5000	+4.494%	2	169	+100.215%
2025-12-08	46.1000	46.1000	44.5000	44.5000	+2.275%	3	170	+109.213%
2025-11-25	42.5000	43.5100	42.5000	43.5100	+7.565%	5	171	+113.974%
2025-11-24	40.4500	40.4500	40.4500	40.4500	+11.433%	1	172	+130.161%
2025-11-20	36.3000	36.3000	36.3000	36.3000	-4.949%	1	172	+156.474%
2025-11-19	38.1900	38.1900	38.1900	38.1900	+6.676%	1	172	+143.781%
2025-11-18	35.8000	35.8000	35.8000	35.8000	-20.444%	1	173	+160.056%
2025-11-14	45.0000	45.0000	45.0000	45.0000	+2.273%	25	173	+106.889%
2025-11-13	47.7000	47.7000	44.0000	44.0000	-9.465%	14	148	+111.591%
2025-11-11	47.0000	50.0000	47.0000	48.6000	-1.460%	7	149	+91.564%
2025-11-10	46.9500	49.3200	45.9000	49.3200	+13.641%	10	151	+88.767%
2025-11-06	44.6600	46.4500	43.4000	43.4000	-8.439%	7	147	+114.516%
2025-11-05	47.3400	47.4000	47.3400	47.4000	-1.578%	5	144	+96.414%
2025-11-04	49.0000	49.0000	48.1600	48.1600	-6.485%	6	144	+93.314%
2025-11-03	51.5000	51.5000	51.5000	51.5000	-0.962%	5	146	+80.777%
2025-10-31	52.0000	52.0000	52.0000	52.0000	-4.936%	1	146	+79.038%
2025-10-29	54.6000	54.7000	54.6000	54.7000	+3.208%	72	146	+70.201%
2025-10-28	54.0000	54.0000	53.0000	53.0000	+7.943%	5	81	+75.660%
2025-10-27	49.1000	49.1000	49.1000	49.1000	+6.832%	4	85	+89.613%
2025-10-24	45.2000	45.9700	45.2000	45.9600	+9.429%	58	85	+102.567%
2025-10-23	42.0000	42.0000	42.0000	42.0000	-1.961%	2	76	+121.667%
2025-10-21	42.8800	42.8800	42.8100	42.8400	+4.488%	44	76	+117.320%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+5.998%	1	76	+127.073%
2025-10-16	38.6800	38.6800	38.6800	38.6800	-8.902%	1	76	+140.693%
2025-10-15	40.7500	44.5000	40.7500	42.4600	+21.488%	8	75	+119.265%
2025-10-14	35.0000	35.0000	34.8800	34.9500	-2.046%	4	73	+166.381%
2025-10-10	43.0000	43.0000	35.6800	35.6800	-18.909%	3	73	+160.930%
2025-10-07	44.0000	44.0000	44.0000	44.0000	+0.686%	1	73	+111.591%
2025-10-06	43.0700	43.7000	42.7000	43.7000	+1.628%	9	73	+113.043%
2025-10-03	42.9300	43.0000	42.1700	43.0000	+6.304%	31	73	+116.512%
2025-10-01	40.4500	40.4500	40.4500	40.4500	+11.463%	4	73	+130.161%
2025-09-25	36.2900	36.2900	36.2900	36.2900	-3.868%	2	69	+156.545%
2025-09-24	37.7500	37.7500	37.7500	37.7500	-6.211%	40	67	+146.623%
2025-09-22	40.2500	40.2500	40.2500	40.2500	+12.935%	30	45	+131.304%
2025-09-16	35.6400	35.6400	35.6400	35.6400	+1.829%	3	63	+161.223%
2025-09-12	35.0000	35.0000	35.0000	35.0000	+3.550%	2	63	+166.000%
2025-09-11	33.8000	33.8000	33.8000	33.8000	+16.672%	30	63	+175.444%
2025-09-09	28.9700	28.9700	28.9700	28.9700	-1.160%	1	33	+221.367%
2025-09-05	29.3100	29.3100	29.3100	29.3100	+14.492%	1	32	+217.639%
2025-07-29	25.6000	25.6000	25.6000	25.6000	+8.936%	1	31	+263.672%
2025-07-18	23.5000	23.5000	23.5000	23.5000	+0.858%	1	31	+296.170%
2025-07-17	23.3000	23.3000	23.3000	23.3000	+62.369%	1	30	+299.571%
2025-03-10	14.3500	14.3500	14.3500	14.3500	-49.649%	1	31	+548.780%
2025-02-21	28.5000	28.5000	28.5000	28.5000	-12.577%	2	32	+226.667%
2025-02-19	32.6000	32.6000	32.6000	32.6000	+0.308%	11	33	+185.583%
2025-02-14	32.5000	32.5000	32.5000	32.5000	+6.453%	2	32	+186.462%
2025-02-13	30.5400	30.5400	30.5300	30.5300	+2.760%	6	34	+204.946%
2025-02-07	29.7100	29.7100	29.7100	29.7100	-3.351%	8	34	+213.363%
2025-01-30	30.7400	30.7400	30.7400	30.7400	-8.157%	2	33	+202.863%
2025-01-23	33.4700	33.4700	33.4700	33.4700	-2.986%	18	33	+178.160%
2025-01-22	34.5000	34.5000	34.5000	34.5000	+19.709%	13	49	+169.855%
2025-01-17	29.0600	29.0600	28.8200	28.8200	-1.839%	42	28	+223.040%
2025-01-06	29.3600	29.3800	29.3600	29.3600	+10.918%	13	28	+217.098%
2024-12-30	26.4700	26.4700	26.4700	26.4700	-10.875%	5	15	+251.719%
2024-12-24	29.7000	29.7000	29.7000	29.7000	+6.071%	8	15	+213.468%
2024-12-18	28.0000	28.0000	28.0000	28.0000	-22.886%	4	15	+232.500%
2024-12-05	36.3100	36.3100	36.3100	36.3100	+0.973%	18	11	+156.403%
2024-12-04	35.5000	35.9600	35.5000	35.9600	+16.640%	13	29	+158.899%
2024-11-26	30.8300	30.8300	30.8300	30.8300	+7.272%	1	32	+201.979%
2024-11-21	28.7400	28.7400	28.7400	28.7400	-13.329%	3	28	+223.939%
2024-11-12	33.1600	33.1600	33.1600	33.1600	-0.241%	8	28	+180.760%
2024-11-08	33.2400	33.2400	33.2400	33.2400	+7.747%	30	20	+180.084%
2024-11-07	30.8500	30.8500	30.8500	30.8500	+28.542%	9	9	+201.783%
2024-10-14	24.0000	24.0000	24.0000	24.0000	-1.235%	1	1	+287.917%
2024-10-07	24.3000	24.3000	24.3000	24.3000	0.000%	1	1	+283.128%