Dark

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

EOD

Oct 1, 2026

63.80-13.138%(-9.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	63.8000	63.8000	63.8000	63.8000	-13.138%	1	309	0.000%
2026-08-27	73.4500	73.4500	73.4500	73.4500	-3.355%	1	310	-13.138%
2026-08-19	76.0000	76.0000	76.0000	76.0000	-10.208%	1	311	-16.053%
2026-08-13	84.6400	84.6400	84.6400	84.6400	+4.494%	1	312	-24.622%
2026-08-07	81.0000	81.0000	81.0000	81.0000	+4.787%	1	314	-21.235%
2026-08-04	73.9400	77.3000	73.9400	77.3000	+53.069%	23	314	-17.464%
2026-07-30	50.5000	50.5000	50.5000	50.5000	+1.000%	5	315	+26.337%
2026-07-29	50.0000	50.0000	50.0000	50.0000	-16.681%	1	311	+27.600%
2026-07-21	60.0100	60.0100	60.0100	60.0100	+1.712%	1	311	+6.316%
2026-07-17	59.0000	59.0000	59.0000	59.0000	-10.863%	25	312	+8.136%
2026-07-14	66.1900	66.1900	66.1900	66.1900	+12.625%	13	319	-3.611%
2026-07-02	58.7700	58.7700	58.7700	58.7700	-8.756%	25	355	+8.559%
2026-07-01	65.0000	65.0000	64.3500	64.4100	+11.823%	13	355	-0.947%
2026-06-24	57.6000	57.6000	57.6000	57.6000	+9.714%	1	346	+10.764%
2026-06-10	52.5000	52.5000	52.5000	52.5000	-20.079%	2	346	+21.524%
2026-06-08	65.6900	65.6900	65.6900	65.6900	+3.416%	1	371	-2.877%
2026-06-05	67.0000	67.0000	63.5200	63.5200	-17.816%	27	371	+0.441%
2026-06-03	78.1500	78.1500	77.2900	77.2900	+1.604%	49	395	-17.454%
2026-05-28	76.2700	76.2700	76.0700	76.0700	+4.492%	55	346	-16.130%
2026-05-26	72.8000	72.8000	72.8000	72.8000	+9.920%	5	401	-12.363%
2026-05-11	66.2300	66.2300	66.2300	66.2300	+10.383%	10	401	-3.669%
2026-05-06	60.0000	60.0000	60.0000	60.0000	+15.163%	1	400	+6.333%
2026-05-05	52.1000	52.1000	52.1000	52.1000	-1.568%	3	401	+22.457%
2026-05-01	52.9300	52.9300	52.9300	52.9300	+4.501%	2	405	+20.537%
2026-04-30	47.0000	50.8900	47.0000	50.6500	+6.519%	3	405	+25.962%
2026-04-24	47.9300	47.9300	47.5500	47.5500	+6.376%	2	408	+34.175%
2026-04-23	44.7000	44.7000	44.7000	44.7000	0.000%	1	409	+42.729%
2026-04-20	44.8200	44.8200	44.7000	44.7000	-2.826%	4	420	+42.729%
2026-04-17	44.2900	46.0000	44.2900	46.0000	+15.000%	13	422	+38.696%
2026-04-16	39.1700	40.0000	38.9000	40.0000	+10.193%	7	412	+59.500%
2026-04-15	36.3000	36.3000	36.3000	36.3000	+4.460%	5	415	+75.758%
2026-04-14	32.6000	34.7500	32.6000	34.7500	+28.704%	6	415	+83.597%
2026-04-10	27.0000	27.0000	27.0000	27.0000	-0.845%	1	415	+136.296%
2026-04-09	27.2300	27.2300	27.2300	27.2300	+5.871%	1	414	+134.300%
2026-04-08	25.7200	25.7200	25.7200	25.7200	+28.600%	1	413	+148.056%
2026-04-01	20.0000	20.0000	20.0000	20.0000	+33.067%	2	414	+219.000%
2026-03-27	16.0000	16.0000	14.5000	15.0300	-28.086%	55	412	+324.484%
2026-03-24	21.0000	21.0000	20.9000	20.9000	-0.476%	7	358	+205.263%
2026-03-23	21.0000	21.0000	21.0000	21.0000	-3.002%	1	356	+203.810%
2026-03-20	21.6500	21.6500	21.6500	21.6500	-2.565%	1	356	+194.688%
2026-03-19	22.2200	22.2200	22.2200	22.2200	-5.447%	1	366	+187.129%
2026-03-18	25.8000	26.0000	23.5000	23.5000	-18.966%	229	366	+171.489%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+8.411%	1	433	+120.000%
2026-03-16	26.7000	26.7500	26.7000	26.7500	+5.564%	2	433	+138.505%
2026-03-13	26.5000	26.5000	25.3400	25.3400	-9.500%	2	434	+151.776%
2026-03-09	27.0000	28.0000	26.0700	28.0000	-8.197%	8	432	+127.857%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-2.244%	4	430	+109.180%
2026-03-05	31.2000	31.2000	31.2000	31.2000	-11.364%	1	430	+104.487%
2026-02-27	35.1500	35.2000	35.1500	35.2000	-3.694%	6	429	+81.250%
2026-02-26	36.5500	36.5500	36.5500	36.5500	-10.636%	1	434	+74.555%
2026-02-25	39.0000	40.9000	38.6700	40.9000	+10.243%	57	390	+55.990%
2026-02-20	37.1000	37.1000	37.1000	37.1000	+1.755%	1	390	+71.968%
2026-02-17	33.6000	36.4600	33.0000	36.4600	+1.673%	8	390	+74.986%
2026-02-13	35.8600	35.8600	35.8600	35.8600	-3.081%	1	384	+77.914%
2026-02-12	40.7700	40.7700	37.0000	37.0000	-12.114%	2	384	+72.432%
2026-02-11	44.2800	44.2800	41.9000	42.1000	+1.202%	5	386	+51.544%
2026-02-10	43.0000	43.8000	41.6000	41.6000	-3.547%	5	385	+53.365%
2026-02-09	42.0000	43.1300	42.0000	43.1300	+8.914%	6	382	+47.925%
2026-02-06	39.6000	39.6000	39.6000	39.6000	+14.616%	1	382	+61.111%
2026-02-05	33.5000	34.5500	33.5000	34.5500	-12.598%	13	383	+84.660%
2026-02-04	40.5000	40.5000	39.5300	39.5300	+0.893%	2	382	+61.396%
2026-02-03	44.4000	44.4000	39.1800	39.1800	-12.584%	85	382	+62.838%
2026-02-02	44.0000	44.8200	43.8000	44.8200	+8.052%	10	342	+42.347%
2026-01-30	42.6500	42.8900	41.4000	41.4800	-2.652%	7	348	+53.809%
2026-01-29	42.0000	43.0400	41.9200	42.6100	-4.654%	12	344	+49.730%
2026-01-28	45.8500	45.8500	44.5000	44.6900	+3.569%	12	336	+42.761%
2026-01-26	42.3900	43.1500	42.3900	43.1500	+5.501%	2	333	+47.856%
2026-01-23	40.9000	40.9000	40.9000	40.9000	+16.193%	1	331	+55.990%
2026-01-21	35.2000	35.2000	35.2000	35.2000	-6.780%	1	330	+81.250%
2026-01-20	37.7600	37.7600	37.7600	37.7600	-13.593%	1	329	+68.962%
2026-01-16	43.6000	44.4000	42.9000	43.7000	-2.521%	14	327	+45.995%
2026-01-15	44.5900	44.8300	44.5900	44.8300	+9.075%	6	327	+42.315%
2026-01-14	42.8000	42.8000	41.0000	41.1000	-7.432%	5	331	+55.231%
2026-01-13	44.7000	44.7000	44.4000	44.4000	+0.068%	2	326	+43.694%
2026-01-12	44.3700	44.3700	44.3700	44.3700	-1.400%	71	324	+43.791%
2026-01-09	43.7800	45.0000	43.6500	45.0000	+0.446%	10	324	+41.778%
2026-01-07	44.8000	44.8000	44.8000	44.8000	+7.666%	1	322	+42.411%
2026-01-06	42.2000	42.2000	41.6100	41.6100	-0.096%	2	323	+53.329%
2026-01-05	41.6500	41.6500	41.6500	41.6500	+4.648%	1	320	+53.181%
2025-12-31	40.2700	40.2700	39.6000	39.8000	-3.210%	12	320	+60.302%
2025-12-30	41.2500	41.2500	41.1200	41.1200	-0.676%	3	320	+55.156%
2025-12-29	41.3000	41.4800	41.1000	41.4000	-1.429%	123	322	+54.106%
2025-12-26	43.9000	43.9000	42.0000	42.0000	-4.437%	9	324	+51.905%
2025-12-24	41.9000	43.9500	41.9000	43.9500	+11.013%	5	317	+45.165%
2025-12-22	39.5900	39.5900	39.5900	39.5900	+18.462%	1	317	+61.152%
2025-12-17	33.7000	33.7000	33.3000	33.4200	-7.321%	26	317	+90.904%
2025-12-16	36.0600	36.0600	36.0600	36.0600	+0.952%	1	318	+76.927%
2025-11-25	35.0000	35.7200	35.0000	35.7200	+11.520%	13	318	+78.611%
2025-11-21	32.0300	32.0300	32.0300	32.0300	+6.945%	1	320	+99.188%
2025-11-20	38.3000	38.3000	29.9500	29.9500	-10.597%	3	321	+113.022%
2025-11-19	33.5000	33.5000	33.5000	33.5000	+4.688%	1	321	+90.448%
2025-11-18	32.0000	32.0000	32.0000	32.0000	-17.184%	1	321	+99.375%
2025-11-17	37.3000	38.6400	37.3000	38.6400	-1.554%	2	321	+65.114%
2025-11-13	41.0000	41.1000	39.2500	39.2500	+12.143%	3	322	+62.548%
2025-11-07	33.0000	35.0000	33.0000	35.0000	-8.616%	2	325	+82.286%
2025-11-06	39.9300	39.9500	38.2000	38.3000	-9.670%	5	324	+66.580%
2025-11-05	42.4000	42.4000	42.4000	42.4000	-9.013%	1	322	+50.472%
2025-11-03	46.8500	46.8500	46.2000	46.6000	+3.556%	5	322	+36.910%
2025-10-31	47.0000	47.0000	45.0000	45.0000	+0.223%	6	322	+41.778%
2025-10-30	46.0000	46.9000	44.7000	44.9000	-6.536%	6	325	+42.094%
2025-10-29	49.6200	50.1200	46.5000	48.0400	+2.431%	88	327	+32.806%
2025-10-28	46.7500	46.9000	46.7500	46.9000	+2.626%	5	327	+36.034%
2025-10-27	43.7000	45.7000	43.7000	45.7000	+13.259%	41	328	+39.606%
2025-10-24	40.3500	40.3500	40.3500	40.3500	+20.448%	30	328	+58.116%
2025-10-10	33.5000	33.5000	33.5000	33.5000	-9.459%	1	298	+90.448%
2025-10-02	37.0000	37.0000	37.0000	37.0000	+18.971%	1	297	+72.432%
2025-09-25	31.5000	31.5000	31.1000	31.1000	+1.967%	3	297	+105.145%
2025-09-16	30.5000	30.5000	30.5000	30.5000	+1.667%	1	297	+109.180%
2025-09-15	30.0000	30.0000	30.0000	30.0000	+1.523%	1	297	+112.667%
2025-09-12	29.5500	29.5500	29.5500	29.5500	+1.897%	1	297	+115.905%
2025-09-11	29.0000	29.0000	29.0000	29.0000	+16.372%	20	297	+120.000%
2025-09-09	24.9200	24.9200	24.9200	24.9200	+2.131%	1	277	+156.019%
2025-08-28	24.4000	24.4000	24.4000	24.4000	+6.087%	1	277	+161.475%
2025-08-26	23.0000	23.0000	23.0000	23.0000	+12.086%	1	276	+177.391%
2025-08-20	20.5200	20.5200	20.5200	20.5200	+18.613%	1	276	+210.916%
2025-08-01	17.3000	17.3000	17.3000	17.3000	-23.111%	1	277	+268.786%
2025-07-25	22.5000	22.5000	22.5000	22.5000	+42.948%	1	277	+183.556%
2025-06-27	15.7400	15.7400	15.7400	15.7400	+55.842%	4	276	+305.337%
2025-05-30	10.1000	10.1000	10.1000	10.1000	+3.590%	4	280	+531.683%
2025-05-23	9.5000	9.8000	9.5000	9.7500	-11.364%	8	282	+554.359%
2025-05-12	10.6200	11.0000	10.6200	11.0000	+165.700%	2	282	+480.000%
2025-04-08	4.5200	4.8500	4.1400	4.1400	-54.000%	5	280	+1,441.063%
2025-03-13	9.0000	9.0000	9.0000	9.0000	-50.000%	1	276	+608.889%
2025-02-28	18.0000	18.0000	18.0000	18.0000	-30.769%	2	276	+254.444%
2025-02-10	26.0000	26.0000	26.0000	26.0000	+1.167%	1	276	+145.385%
2025-02-07	25.7000	25.7000	25.7000	25.7000	-0.388%	20	275	+148.249%
2024-12-27	25.8000	25.8000	25.8000	25.8000	-9.474%	40	275	+147.287%
2024-12-26	28.1000	28.5000	28.1000	28.5000	+0.814%	3	275	+123.860%
2024-12-24	28.2700	28.2700	28.2700	28.2700	+25.644%	2	274	+125.681%
2024-12-20	22.5000	22.5000	22.5000	22.5000	-32.432%	1	274	+183.556%
2024-12-06	33.3000	33.7000	33.1000	33.3000	+8.117%	546	273	+91.592%
2024-11-11	30.8000	30.8000	30.8000	30.8000	0.000%	7	7	+107.143%