Dark

SPXL20270115C230
SPXL Jan 15 2027 230.00 Call (SPXL270115C00230000)
option OPRA

EOD

Aug 4, 2026

77.30+53.069%(+26.80)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	73.9400	77.3000	73.9400	77.3000	+53.069%	23	314	0.000%
2026-07-30	50.5000	50.5000	50.5000	50.5000	+1.000%	5	315	+53.069%
2026-07-29	50.0000	50.0000	50.0000	50.0000	-16.681%	1	311	+54.600%
2026-07-21	60.0100	60.0100	60.0100	60.0100	+1.712%	1	311	+28.812%
2026-07-17	59.0000	59.0000	59.0000	59.0000	-10.863%	25	312	+31.017%
2026-07-14	66.1900	66.1900	66.1900	66.1900	+12.625%	13	319	+16.785%
2026-07-02	58.7700	58.7700	58.7700	58.7700	-8.756%	25	355	+31.530%
2026-07-01	65.0000	65.0000	64.3500	64.4100	+11.823%	13	355	+20.012%
2026-06-24	57.6000	57.6000	57.6000	57.6000	+9.714%	1	346	+34.201%
2026-06-10	52.5000	52.5000	52.5000	52.5000	-20.079%	2	346	+47.238%
2026-06-08	65.6900	65.6900	65.6900	65.6900	+3.416%	1	371	+17.674%
2026-06-05	67.0000	67.0000	63.5200	63.5200	-17.816%	27	371	+21.694%
2026-06-03	78.1500	78.1500	77.2900	77.2900	+1.604%	49	395	+0.013%
2026-05-28	76.2700	76.2700	76.0700	76.0700	+4.492%	55	346	+1.617%
2026-05-26	72.8000	72.8000	72.8000	72.8000	+9.920%	5	401	+6.181%
2026-05-11	66.2300	66.2300	66.2300	66.2300	+10.383%	10	401	+16.714%
2026-05-06	60.0000	60.0000	60.0000	60.0000	+15.163%	1	400	+28.833%
2026-05-05	52.1000	52.1000	52.1000	52.1000	-1.568%	3	401	+48.369%
2026-05-01	52.9300	52.9300	52.9300	52.9300	+4.501%	2	405	+46.042%
2026-04-30	47.0000	50.8900	47.0000	50.6500	+6.519%	3	405	+52.616%
2026-04-24	47.9300	47.9300	47.5500	47.5500	+6.376%	2	408	+62.566%
2026-04-23	44.7000	44.7000	44.7000	44.7000	0.000%	1	409	+72.931%
2026-04-20	44.8200	44.8200	44.7000	44.7000	-2.826%	4	420	+72.931%
2026-04-17	44.2900	46.0000	44.2900	46.0000	+15.000%	13	422	+68.043%
2026-04-16	39.1700	40.0000	38.9000	40.0000	+10.193%	7	412	+93.250%
2026-04-15	36.3000	36.3000	36.3000	36.3000	+4.460%	5	415	+112.948%
2026-04-14	32.6000	34.7500	32.6000	34.7500	+28.704%	6	415	+122.446%
2026-04-10	27.0000	27.0000	27.0000	27.0000	-0.845%	1	415	+186.296%
2026-04-09	27.2300	27.2300	27.2300	27.2300	+5.871%	1	414	+183.878%
2026-04-08	25.7200	25.7200	25.7200	25.7200	+28.600%	1	413	+200.544%
2026-04-01	20.0000	20.0000	20.0000	20.0000	+33.067%	2	414	+286.500%
2026-03-27	16.0000	16.0000	14.5000	15.0300	-28.086%	55	412	+414.305%
2026-03-24	21.0000	21.0000	20.9000	20.9000	-0.476%	7	358	+269.856%
2026-03-23	21.0000	21.0000	21.0000	21.0000	-3.002%	1	356	+268.095%
2026-03-20	21.6500	21.6500	21.6500	21.6500	-2.565%	1	356	+257.044%
2026-03-19	22.2200	22.2200	22.2200	22.2200	-5.447%	1	366	+247.885%
2026-03-18	25.8000	26.0000	23.5000	23.5000	-18.966%	229	366	+228.936%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+8.411%	1	433	+166.552%
2026-03-16	26.7000	26.7500	26.7000	26.7500	+5.564%	2	433	+188.972%
2026-03-13	26.5000	26.5000	25.3400	25.3400	-9.500%	2	434	+205.051%
2026-03-09	27.0000	28.0000	26.0700	28.0000	-8.197%	8	432	+176.071%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-2.244%	4	430	+153.443%
2026-03-05	31.2000	31.2000	31.2000	31.2000	-11.364%	1	430	+147.756%
2026-02-27	35.1500	35.2000	35.1500	35.2000	-3.694%	6	429	+119.602%
2026-02-26	36.5500	36.5500	36.5500	36.5500	-10.636%	1	434	+111.491%
2026-02-25	39.0000	40.9000	38.6700	40.9000	+10.243%	57	390	+88.998%
2026-02-20	37.1000	37.1000	37.1000	37.1000	+1.755%	1	390	+108.356%
2026-02-17	33.6000	36.4600	33.0000	36.4600	+1.673%	8	390	+112.013%
2026-02-13	35.8600	35.8600	35.8600	35.8600	-3.081%	1	384	+115.561%
2026-02-12	40.7700	40.7700	37.0000	37.0000	-12.114%	2	384	+108.919%
2026-02-11	44.2800	44.2800	41.9000	42.1000	+1.202%	5	386	+83.610%
2026-02-10	43.0000	43.8000	41.6000	41.6000	-3.547%	5	385	+85.817%
2026-02-09	42.0000	43.1300	42.0000	43.1300	+8.914%	6	382	+79.226%
2026-02-06	39.6000	39.6000	39.6000	39.6000	+14.616%	1	382	+95.202%
2026-02-05	33.5000	34.5500	33.5000	34.5500	-12.598%	13	383	+123.734%
2026-02-04	40.5000	40.5000	39.5300	39.5300	+0.893%	2	382	+95.548%
2026-02-03	44.4000	44.4000	39.1800	39.1800	-12.584%	85	382	+97.295%
2026-02-02	44.0000	44.8200	43.8000	44.8200	+8.052%	10	342	+72.468%
2026-01-30	42.6500	42.8900	41.4000	41.4800	-2.652%	7	348	+86.355%
2026-01-29	42.0000	43.0400	41.9200	42.6100	-4.654%	12	344	+81.413%
2026-01-28	45.8500	45.8500	44.5000	44.6900	+3.569%	12	336	+72.969%
2026-01-26	42.3900	43.1500	42.3900	43.1500	+5.501%	2	333	+79.143%
2026-01-23	40.9000	40.9000	40.9000	40.9000	+16.193%	1	331	+88.998%
2026-01-21	35.2000	35.2000	35.2000	35.2000	-6.780%	1	330	+119.602%
2026-01-20	37.7600	37.7600	37.7600	37.7600	-13.593%	1	329	+104.714%
2026-01-16	43.6000	44.4000	42.9000	43.7000	-2.521%	14	327	+76.888%
2026-01-15	44.5900	44.8300	44.5900	44.8300	+9.075%	6	327	+72.429%
2026-01-14	42.8000	42.8000	41.0000	41.1000	-7.432%	5	331	+88.078%
2026-01-13	44.7000	44.7000	44.4000	44.4000	+0.068%	2	326	+74.099%
2026-01-12	44.3700	44.3700	44.3700	44.3700	-1.400%	71	324	+74.217%
2026-01-09	43.7800	45.0000	43.6500	45.0000	+0.446%	10	324	+71.778%
2026-01-07	44.8000	44.8000	44.8000	44.8000	+7.666%	1	322	+72.545%
2026-01-06	42.2000	42.2000	41.6100	41.6100	-0.096%	2	323	+85.773%
2026-01-05	41.6500	41.6500	41.6500	41.6500	+4.648%	1	320	+85.594%
2025-12-31	40.2700	40.2700	39.6000	39.8000	-3.210%	12	320	+94.221%
2025-12-30	41.2500	41.2500	41.1200	41.1200	-0.676%	3	320	+87.986%
2025-12-29	41.3000	41.4800	41.1000	41.4000	-1.429%	123	322	+86.715%
2025-12-26	43.9000	43.9000	42.0000	42.0000	-4.437%	9	324	+84.048%
2025-12-24	41.9000	43.9500	41.9000	43.9500	+11.013%	5	317	+75.882%
2025-12-22	39.5900	39.5900	39.5900	39.5900	+18.462%	1	317	+95.251%
2025-12-17	33.7000	33.7000	33.3000	33.4200	-7.321%	26	317	+131.299%
2025-12-16	36.0600	36.0600	36.0600	36.0600	+0.952%	1	318	+114.365%
2025-11-25	35.0000	35.7200	35.0000	35.7200	+11.520%	13	318	+116.405%
2025-11-21	32.0300	32.0300	32.0300	32.0300	+6.945%	1	320	+141.336%
2025-11-20	38.3000	38.3000	29.9500	29.9500	-10.597%	3	321	+158.097%
2025-11-19	33.5000	33.5000	33.5000	33.5000	+4.688%	1	321	+130.746%
2025-11-18	32.0000	32.0000	32.0000	32.0000	-17.184%	1	321	+141.563%
2025-11-17	37.3000	38.6400	37.3000	38.6400	-1.554%	2	321	+100.052%
2025-11-13	41.0000	41.1000	39.2500	39.2500	+12.143%	3	322	+96.943%
2025-11-07	33.0000	35.0000	33.0000	35.0000	-8.616%	2	325	+120.857%
2025-11-06	39.9300	39.9500	38.2000	38.3000	-9.670%	5	324	+101.828%
2025-11-05	42.4000	42.4000	42.4000	42.4000	-9.013%	1	322	+82.311%
2025-11-03	46.8500	46.8500	46.2000	46.6000	+3.556%	5	322	+65.880%
2025-10-31	47.0000	47.0000	45.0000	45.0000	+0.223%	6	322	+71.778%
2025-10-30	46.0000	46.9000	44.7000	44.9000	-6.536%	6	325	+72.160%
2025-10-29	49.6200	50.1200	46.5000	48.0400	+2.431%	88	327	+60.908%
2025-10-28	46.7500	46.9000	46.7500	46.9000	+2.626%	5	327	+64.819%
2025-10-27	43.7000	45.7000	43.7000	45.7000	+13.259%	41	328	+69.147%
2025-10-24	40.3500	40.3500	40.3500	40.3500	+20.448%	30	328	+91.574%
2025-10-10	33.5000	33.5000	33.5000	33.5000	-9.459%	1	298	+130.746%
2025-10-02	37.0000	37.0000	37.0000	37.0000	+18.971%	1	297	+108.919%
2025-09-25	31.5000	31.5000	31.1000	31.1000	+1.967%	3	297	+148.553%
2025-09-16	30.5000	30.5000	30.5000	30.5000	+1.667%	1	297	+153.443%
2025-09-15	30.0000	30.0000	30.0000	30.0000	+1.523%	1	297	+157.667%
2025-09-12	29.5500	29.5500	29.5500	29.5500	+1.897%	1	297	+161.591%
2025-09-11	29.0000	29.0000	29.0000	29.0000	+16.372%	20	297	+166.552%
2025-09-09	24.9200	24.9200	24.9200	24.9200	+2.131%	1	277	+210.193%
2025-08-28	24.4000	24.4000	24.4000	24.4000	+6.087%	1	277	+216.803%
2025-08-26	23.0000	23.0000	23.0000	23.0000	+12.086%	1	276	+236.087%
2025-08-20	20.5200	20.5200	20.5200	20.5200	+18.613%	1	276	+276.706%
2025-08-01	17.3000	17.3000	17.3000	17.3000	-23.111%	1	277	+346.821%
2025-07-25	22.5000	22.5000	22.5000	22.5000	+42.948%	1	277	+243.556%
2025-06-27	15.7400	15.7400	15.7400	15.7400	+55.842%	4	276	+391.105%
2025-05-30	10.1000	10.1000	10.1000	10.1000	+3.590%	4	280	+665.347%
2025-05-23	9.5000	9.8000	9.5000	9.7500	-11.364%	8	282	+692.821%
2025-05-12	10.6200	11.0000	10.6200	11.0000	+165.700%	2	282	+602.727%
2025-04-08	4.5200	4.8500	4.1400	4.1400	-54.000%	5	280	+1,767.150%
2025-03-13	9.0000	9.0000	9.0000	9.0000	-50.000%	1	276	+758.889%
2025-02-28	18.0000	18.0000	18.0000	18.0000	-30.769%	2	276	+329.444%
2025-02-10	26.0000	26.0000	26.0000	26.0000	+1.167%	1	276	+197.308%
2025-02-07	25.7000	25.7000	25.7000	25.7000	-0.388%	20	275	+200.778%
2024-12-27	25.8000	25.8000	25.8000	25.8000	-9.474%	40	275	+199.612%
2024-12-26	28.1000	28.5000	28.1000	28.5000	+0.814%	3	275	+171.228%
2024-12-24	28.2700	28.2700	28.2700	28.2700	+25.644%	2	274	+173.435%
2024-12-20	22.5000	22.5000	22.5000	22.5000	-32.432%	1	274	+243.556%
2024-12-06	33.3000	33.7000	33.1000	33.3000	+8.117%	546	273	+132.132%
2024-11-11	30.8000	30.8000	30.8000	30.8000	0.000%	7	7	+150.974%