Dark

SPXL20270115C225
SPXL Jan 15 2027 225.00 Call (SPXL270115C00225000)
option OPRA

EOD

Jul 28, 2026

55.10-13.906%(-8.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	55.1000	55.1000	55.1000	55.1000	-13.906%	13	173	0.000%
2026-07-02	64.0000	64.0000	64.0000	64.0000	-6.021%	20	216	-13.906%
2026-07-01	68.1000	68.1000	68.1000	68.1000	+15.620%	10	216	-19.090%
2026-06-25	58.9000	58.9000	58.9000	58.9000	-3.679%	5	216	-6.452%
2026-06-24	61.1500	61.1500	61.1500	61.1500	-20.893%	1	217	-9.894%
2026-06-15	77.3000	77.3000	77.3000	77.3000	+31.979%	1	217	-28.719%
2026-06-09	58.5700	58.5700	58.5700	58.5700	-15.079%	2	217	-5.925%
2026-06-08	68.9600	68.9700	68.9600	68.9700	+2.741%	2	215	-20.110%
2026-06-05	67.1300	67.1300	67.1300	67.1300	-17.803%	2	213	-17.920%
2026-06-03	81.6700	81.6700	81.6700	81.6700	-1.839%	20	211	-32.533%
2026-06-01	83.2000	83.2000	83.2000	83.2000	+29.012%	11	191	-33.774%
2026-05-19	64.0000	64.4900	64.0000	64.4900	-7.871%	3	180	-14.560%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+2.579%	1	180	-21.286%
2026-05-08	68.2400	68.2400	68.2400	68.2400	+8.784%	1	181	-19.256%
2026-05-07	66.0000	66.0000	62.7300	62.7300	+10.440%	4	181	-12.163%
2026-05-05	56.8000	56.8000	56.8000	56.8000	+6.948%	1	184	-2.993%
2026-05-04	53.1100	53.1100	53.1100	53.1100	-6.825%	2	185	+3.747%
2026-05-01	57.0000	57.0000	57.0000	57.0000	+5.948%	1	187	-3.333%
2026-04-30	53.8000	53.8000	53.8000	53.8000	+4.873%	1	187	+2.416%
2026-04-27	50.9000	51.3000	50.9000	51.3000	+0.746%	3	187	+7.407%
2026-04-24	51.1000	51.1000	50.4500	50.9200	+3.475%	5	190	+8.209%
2026-04-23	48.4700	49.2100	48.4700	49.2100	+5.828%	3	194	+11.969%
2026-04-21	46.5000	46.5000	46.5000	46.5000	-2.105%	1	197	+18.495%
2026-04-20	47.8800	47.8800	47.5000	47.5000	+9.246%	3	197	+16.000%
2026-04-16	41.7100	43.4800	41.7100	43.4800	+4.519%	2	200	+26.725%
2026-04-15	40.2000	41.6000	40.2000	41.6000	+50.452%	2	200	+32.452%
2026-04-08	28.1700	28.1700	26.4000	27.6500	+40.355%	9	199	+99.277%
2026-04-07	19.7000	19.7000	19.7000	19.7000	-3.902%	2	198	+179.695%
2026-04-06	21.0000	21.0000	20.5000	20.5000	+33.117%	11	196	+168.780%
2026-03-27	17.6300	17.6300	15.2400	15.4000	-18.947%	51	206	+257.792%
2026-03-26	21.0000	21.9000	19.0000	19.0000	-24.333%	68	182	+190.000%
2026-03-23	24.8000	25.1100	24.8000	25.1100	+10.471%	3	230	+119.434%
2026-03-20	22.7300	22.7300	22.7300	22.7300	-5.685%	2	228	+142.411%
2026-03-19	24.1000	24.1000	24.1000	24.1000	-15.141%	48	230	+128.631%
2026-03-13	28.4000	28.4000	28.4000	28.4000	-33.019%	2	182	+94.014%
2026-02-25	42.4000	42.4000	42.4000	42.4000	+6.000%	3	185	+29.953%
2026-02-24	40.5400	40.5400	40.0000	40.0000	+6.667%	2	185	+37.750%
2026-02-23	39.1000	39.1000	36.4000	37.5000	-8.335%	7	186	+46.933%
2026-02-20	41.0900	41.8400	40.7000	40.9100	+7.658%	8	182	+34.686%
2026-02-19	38.5000	38.5000	38.0000	38.0000	-1.299%	6	185	+45.000%
2026-02-18	38.5000	38.5000	38.5000	38.5000	+2.721%	3	183	+43.117%
2026-02-17	37.4800	37.4800	37.4800	37.4800	-3.152%	1	180	+47.012%
2026-02-13	37.0000	38.7000	37.0000	38.7000	-1.023%	2	180	+42.377%
2026-02-12	43.6400	43.6500	38.8000	39.1000	-12.135%	9	180	+40.921%
2026-02-11	44.1000	44.6000	44.1000	44.5000	+1.598%	6	175	+23.820%
2026-02-10	44.7000	45.5000	43.8000	43.8000	-5.603%	6	172	+25.799%
2026-02-09	42.2000	46.4000	42.2000	46.4000	+8.411%	13	172	+18.750%
2026-02-06	42.0800	42.8000	42.0800	42.8000	+12.810%	8	172	+28.738%
2026-02-05	37.0000	38.4300	37.0000	37.9400	-5.150%	6	178	+45.229%
2026-02-04	40.0000	40.0000	40.0000	40.0000	-3.614%	1	177	+37.750%
2026-02-03	44.8000	44.8000	41.5000	41.5000	-9.428%	9	176	+32.771%
2026-01-30	43.2000	45.8200	43.2000	45.8200	-4.581%	2	174	+20.253%
2026-01-28	48.0200	48.0200	48.0200	48.0200	+1.737%	1	174	+14.744%
2026-01-27	47.2000	47.2000	47.2000	47.2000	+3.736%	1	173	+16.737%
2026-01-26	45.5000	45.5000	45.5000	45.5000	+6.308%	1	173	+21.099%
2026-01-23	42.0000	42.8000	42.0000	42.8000	-1.835%	2	174	+28.738%
2026-01-22	42.5000	43.6000	42.2600	43.6000	+11.795%	5	174	+26.376%
2026-01-20	39.0000	39.0000	39.0000	39.0000	-17.197%	1	175	+41.282%
2026-01-16	47.0000	47.1000	47.0000	47.1000	-0.884%	12	174	+16.985%
2026-01-09	47.5200	47.5200	47.5200	47.5200	+7.148%	1	174	+15.951%
2026-01-05	45.5000	45.5000	44.3500	44.3500	+5.095%	2	172	+24.239%
2025-12-31	42.2000	42.2000	42.2000	42.2000	-3.211%	1	172	+30.569%
2025-12-30	43.6000	43.6000	43.6000	43.6000	-6.438%	5	172	+26.376%
2025-12-26	46.6000	46.6000	46.6000	46.6000	+3.556%	8	172	+18.240%
2025-12-24	44.9500	45.0000	44.9500	45.0000	+2.810%	2	173	+22.444%
2025-12-23	42.5400	43.7700	42.5400	43.7700	+2.867%	2	173	+25.885%
2025-12-22	41.6000	42.5500	41.6000	42.5500	+11.944%	9	172	+29.495%
2025-12-18	38.5000	38.5900	38.0100	38.0100	+5.877%	38	166	+44.962%
2025-12-17	36.0000	36.2000	35.9000	35.9000	-12.225%	26	160	+53.482%
2025-12-15	40.9000	40.9000	40.9000	40.9000	+0.988%	1	148	+34.719%
2025-12-12	40.5000	40.5000	40.5000	40.5000	-9.800%	1	148	+36.049%
2025-12-10	43.9800	44.9000	43.6000	44.9000	+3.456%	6	147	+22.717%
2025-12-09	43.6000	43.6000	43.4000	43.4000	-1.364%	3	145	+26.959%
2025-12-08	44.0000	44.0000	44.0000	44.0000	-0.452%	1	142	+25.227%
2025-12-04	44.4000	44.4000	44.2000	44.2000	-1.052%	2	141	+24.661%
2025-11-28	44.6700	44.6700	44.6700	44.6700	+18.175%	1	140	+23.349%
2025-11-25	37.8000	37.8000	37.8000	37.8000	+12.836%	1	140	+45.767%
2025-11-18	33.5000	33.5000	33.5000	33.5000	-23.411%	1	140	+64.478%
2025-11-13	45.0000	45.0000	43.7400	43.7400	-8.875%	18	139	+25.972%
2025-11-12	48.3000	48.3000	47.6000	48.0000	+2.477%	6	125	+14.792%
2025-11-10	44.2500	46.8400	44.2500	46.8400	+10.498%	4	122	+17.635%
2025-11-06	42.3600	42.3900	42.3600	42.3900	-5.590%	2	121	+29.983%
2025-11-05	44.8900	44.9000	44.8900	44.9000	-0.222%	2	120	+22.717%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-6.832%	30	119	+22.444%
2025-10-31	48.4800	48.4800	47.2000	48.3000	-3.400%	40	120	+14.079%
2025-10-30	50.0000	50.0000	50.0000	50.0000	+1.031%	1	89	+10.200%
2025-10-28	49.2600	49.5000	49.2500	49.4900	+6.430%	4	90	+11.336%
2025-10-27	45.8000	46.5000	45.8000	46.5000	+5.682%	7	92	+18.495%
2025-10-24	42.6400	44.0000	42.6400	44.0000	+23.700%	73	92	+25.227%
2025-10-10	38.4000	38.4000	35.5700	35.5700	-13.770%	4	73	+54.906%
2025-10-07	41.2500	41.2500	41.2500	41.2500	+1.978%	2	72	+33.576%
2025-10-06	40.4500	40.4500	40.4500	40.4500	+11.586%	1	72	+36.218%
2025-09-29	36.5000	36.5000	36.2500	36.2500	-5.030%	2	71	+52.000%
2025-09-22	36.3000	38.1700	36.3000	38.1700	+10.032%	43	72	+44.354%
2025-09-18	34.6900	34.6900	34.6900	34.6900	+5.441%	1	52	+58.835%
2025-09-17	32.9000	32.9000	32.9000	32.9000	+6.472%	1	52	+67.477%
2025-09-12	31.2000	31.2000	30.9000	30.9000	+15.774%	2	53	+78.317%
2025-09-09	26.7100	26.9900	26.6900	26.6900	+20.497%	3	55	+106.444%
2025-09-02	22.1500	22.1500	22.1500	22.1500	-12.485%	1	55	+148.758%
2025-08-25	25.3100	25.3100	25.3100	25.3100	+17.721%	13	55	+117.701%
2025-08-07	21.5000	21.5000	21.5000	21.5000	+16.975%	1	42	+156.279%
2025-08-01	17.5800	18.3800	17.5800	18.3800	-12.601%	3	41	+199.782%
2025-07-10	21.0300	21.0300	21.0300	21.0300	+9.247%	1	38	+162.007%
2025-06-30	19.2500	19.2500	19.2500	19.2500	+28.333%	2	37	+186.234%
2025-06-24	15.0000	15.0000	15.0000	15.0000	+1.695%	1	39	+267.333%
2025-06-11	14.7500	14.7500	14.7500	14.7500	+99.324%	1	38	+273.559%
2025-04-29	7.4000	7.4000	7.4000	7.4000	+2.635%	1	38	+644.595%
2025-04-28	7.2100	7.2100	7.2100	7.2100	-37.086%	1	37	+664.216%
2025-03-12	11.4600	11.4600	11.4600	11.4600	-0.348%	3	36	+380.803%
2025-03-10	11.5000	11.5000	11.5000	11.5000	-25.759%	1	38	+379.130%
2025-03-06	15.4900	15.4900	15.4900	15.4900	-11.989%	18	48	+255.713%
2025-03-05	17.6000	17.6000	17.6000	17.6000	-0.789%	3	48	+213.068%
2025-03-04	17.0000	17.7400	17.0000	17.7400	-42.026%	24	48	+210.598%
2025-02-19	30.6000	30.6000	30.6000	30.6000	-2.765%	11	48	+80.065%
2025-01-23	31.4700	31.4700	31.4700	31.4700	-1.348%	18	37	+75.087%
2025-01-22	31.9000	31.9000	31.9000	31.9000	+38.035%	13	19	+72.727%
2024-12-31	23.1100	23.1100	23.1100	23.1100	-13.120%	2	17	+138.425%
2024-12-20	26.6000	26.6000	26.6000	26.6000	+2.308%	8	17	+107.143%
2024-12-19	26.0000	26.0000	26.0000	26.0000	-23.776%	18	17	+111.923%
2024-12-05	34.1100	34.1100	34.1100	34.1100	+2.432%	18	26	+61.536%
2024-12-04	33.3000	33.3000	33.3000	33.3000	0.000%	8	8	+65.465%