Dark

SPXL20270115C250
SPXL Jan 15 2027 250.00 Call (SPXL270115C00250000)
option OPRA

EOD

Oct 1, 2026

44.30-4.320%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	44.4000	44.4000	44.3000	44.3000	-4.320%	2	255	0.000%
2026-09-29	46.5000	46.5000	46.3000	46.3000	-11.977%	2	254	-4.320%
2026-09-25	52.6000	52.6000	52.6000	52.6000	-8.681%	2	252	-15.779%
2026-09-22	57.6000	57.6000	57.6000	57.6000	+7.704%	42	254	-23.090%
2026-09-21	53.4800	53.4800	53.4800	53.4800	+15.259%	3	254	-17.165%
2026-09-17	45.5000	46.4000	45.5000	46.4000	-14.815%	4	254	-4.526%
2026-09-08	54.4700	54.4700	54.4700	54.4700	-8.361%	20	253	-18.671%
2026-09-03	59.1200	59.4400	59.1200	59.4400	+1.868%	18	253	-25.471%
2026-08-27	58.3500	58.3500	58.3500	58.3500	+2.946%	2	257	-24.079%
2026-08-21	56.6800	56.6800	56.6800	56.6800	+4.000%	5	257	-21.842%
2026-08-20	54.5000	54.5000	54.5000	54.5000	-19.853%	10	257	-18.716%
2026-08-13	68.0000	68.0000	68.0000	68.0000	+4.294%	1	257	-34.853%
2026-08-05	65.2000	65.2000	65.2000	65.2000	+10.734%	20	258	-32.055%
2026-08-04	58.8800	58.8800	58.8800	58.8800	+12.259%	22	258	-24.762%
2026-08-03	52.4500	52.4500	52.4500	52.4500	+22.204%	1	236	-15.539%
2026-07-24	42.9200	42.9200	42.9200	42.9200	-9.164%	2	237	+3.215%
2026-07-21	45.8300	47.2500	45.8300	47.2500	-11.050%	2	237	-6.243%
2026-07-10	53.1200	53.1200	53.1200	53.1200	+16.236%	22	260	-16.604%
2026-07-08	45.7000	45.7000	45.7000	45.7000	-8.964%	58	260	-3.063%
2026-07-07	50.2000	50.2000	50.2000	50.2000	-3.089%	20	275	-11.753%
2026-07-01	51.0100	51.8000	51.0100	51.8000	+21.653%	22	255	-14.479%
2026-06-24	42.5800	42.5800	42.5800	42.5800	+1.140%	1	235	+4.039%
2026-06-23	42.1000	42.1000	42.1000	42.1000	-19.855%	5	236	+5.226%
2026-06-22	52.5300	52.5300	52.5300	52.5300	-7.777%	1	236	-15.667%
2026-06-16	59.8000	59.8000	56.9600	56.9600	+9.961%	6	249	-22.226%
2026-06-12	52.5200	52.5200	50.5200	51.8000	+9.283%	21	225	-14.479%
2026-06-11	42.1300	47.4000	42.1300	47.4000	+6.685%	3	225	-6.540%
2026-06-09	44.4300	44.4300	44.4300	44.4300	-24.860%	1	225	-0.293%
2026-06-05	59.1300	59.1300	59.1300	59.1300	-11.614%	1	225	-25.080%
2026-06-02	66.9000	66.9000	66.9000	66.9000	+5.222%	23	226	-33.782%
2026-05-29	64.6500	64.6500	63.5800	63.5800	+3.399%	2	226	-30.324%
2026-05-28	61.3000	61.4900	61.3000	61.4900	+2.483%	3	225	-27.956%
2026-05-27	60.0000	60.0000	60.0000	60.0000	-0.166%	3	224	-26.167%
2026-05-26	60.4000	60.4000	60.1000	60.1000	+4.522%	6	225	-26.290%
2026-05-22	57.5000	57.5000	57.5000	57.5000	+7.678%	3	220	-22.957%
2026-05-20	49.0000	53.4000	49.0000	53.4000	+6.800%	2	223	-17.041%
2026-05-19	50.0000	50.0000	50.0000	50.0000	-2.038%	1	228	-11.400%
2026-05-18	50.8000	51.2000	50.8000	51.0400	+4.163%	20	228	-13.205%
2026-05-12	48.9300	49.0000	48.9300	49.0000	-8.205%	12	228	-9.592%
2026-05-11	55.0000	55.0000	53.3800	53.3800	+3.130%	4	228	-17.010%
2026-05-08	51.7800	51.7800	51.7600	51.7600	+5.075%	14	218	-14.413%
2026-05-06	46.9000	49.2600	46.9000	49.2600	+20.234%	6	220	-10.069%
2026-05-05	40.9700	40.9700	40.9700	40.9700	-0.631%	2	212	+8.128%
2026-05-01	41.2300	41.2300	41.2300	41.2300	+21.443%	10	212	+7.446%
2026-04-29	33.9500	33.9500	33.9500	33.9500	-6.474%	1	212	+30.486%
2026-04-24	34.9600	37.1000	34.9600	36.3000	+3.125%	14	212	+22.039%
2026-04-23	35.2000	35.2000	35.2000	35.2000	+3.529%	10	213	+25.852%
2026-04-22	34.1500	34.3000	34.0000	34.0000	-1.734%	22	203	+30.294%
2026-04-17	33.5000	34.6000	33.5000	34.6000	+15.103%	30	183	+28.035%
2026-04-16	30.0600	30.0600	30.0600	30.0600	+7.357%	1	211	+47.372%
2026-04-15	25.3000	28.0000	25.3000	28.0000	+15.226%	48	210	+58.214%
2026-04-14	24.3000	24.3000	24.3000	24.3000	+88.958%	1	173	+82.305%
2026-04-01	12.7000	12.8600	12.3500	12.8600	+46.136%	79	173	+244.479%
2026-03-31	8.8000	8.8000	8.8000	8.8000	-7.368%	1	172	+403.409%
2026-03-27	9.7900	9.8600	9.3700	9.5000	-28.030%	38	172	+366.316%
2026-03-26	13.1500	13.2000	13.1500	13.2000	-10.811%	12	172	+235.606%
2026-03-25	14.8000	14.8000	14.8000	14.8000	-6.329%	10	166	+199.324%
2026-03-23	15.8000	15.8000	15.8000	15.8000	+12.456%	2	166	+180.380%
2026-03-20	14.0500	14.0500	14.0500	14.0500	-9.355%	1	164	+215.302%
2026-03-19	15.5600	15.5600	15.5000	15.5000	-6.061%	8	164	+185.806%
2026-03-18	19.0300	19.0300	16.5000	16.5000	-13.973%	64	169	+168.485%
2026-03-17	19.1800	19.1800	19.1800	19.1800	+7.995%	12	157	+130.970%
2026-03-12	17.7500	17.7600	17.7500	17.7600	-4.516%	5	157	+149.437%
2026-03-09	19.1000	19.1000	18.6000	18.6000	-19.130%	2	162	+138.172%
2026-03-03	22.5600	23.0000	22.0900	23.0000	-10.714%	11	167	+92.609%
2026-02-23	25.4700	25.8200	25.4700	25.7600	-15.347%	18	157	+71.972%
2026-02-06	30.3800	30.4300	30.3800	30.4300	+20.419%	5	149	+45.580%
2026-02-05	25.8000	26.4800	25.2700	25.2700	-13.042%	6	150	+75.307%
2026-02-04	29.0600	29.0600	29.0600	29.0600	-15.768%	1	149	+52.443%
2026-02-02	34.5000	34.5000	34.5000	34.5000	+11.940%	1	149	+28.406%
2026-01-23	30.8200	30.8200	30.8200	30.8200	-3.386%	2	150	+43.738%
2026-01-22	31.9000	31.9000	31.9000	31.9000	+7.770%	15	150	+38.871%
2026-01-21	28.5000	29.6000	28.5000	29.6000	+6.398%	6	143	+49.662%
2026-01-20	28.6600	28.6600	27.8200	27.8200	-20.355%	3	143	+59.238%
2026-01-12	34.9300	34.9300	34.9300	34.9300	+7.477%	71	140	+26.825%
2026-01-08	32.5000	32.5000	32.5000	32.5000	-5.660%	2	122	+36.308%
2026-01-07	34.5000	34.8100	33.9000	34.4500	+0.437%	4	120	+28.592%
2025-12-24	32.5300	34.3000	32.5300	34.3000	+14.371%	2	121	+29.155%
2025-12-23	29.9900	29.9900	29.9900	29.9900	+9.293%	4	121	+47.716%
2025-12-18	27.4400	27.4400	27.4400	27.4400	+8.031%	1	117	+61.443%
2025-12-17	25.4000	25.4000	25.4000	25.4000	-2.607%	2	116	+74.409%
2025-11-24	26.0800	26.0800	26.0800	26.0800	+7.858%	1	115	+69.862%
2025-11-20	24.1800	24.1800	24.1800	24.1800	-5.102%	2	115	+83.209%
2025-11-19	25.4800	25.4800	25.4800	25.4800	+4.000%	1	117	+73.862%
2025-11-18	24.5000	24.5000	24.5000	24.5000	-8.240%	1	116	+80.816%
2025-11-17	26.7000	26.7000	26.7000	26.7000	-24.148%	1	115	+65.918%
2025-11-13	35.2000	35.2000	35.2000	35.2000	-2.222%	1	114	+25.852%
2025-11-12	36.0000	36.0000	36.0000	36.0000	+27.660%	1	115	+23.056%
2025-11-07	27.3000	28.2000	27.3000	28.2000	-11.654%	2	114	+57.092%
2025-11-06	31.9200	31.9200	31.9200	31.9200	-17.943%	1	113	+38.784%
2025-10-28	38.9000	38.9000	38.9000	38.9000	+46.241%	10	112	+13.882%
2025-10-13	26.6000	26.6000	26.6000	26.6000	+6.400%	1	102	+66.541%
2025-10-10	25.1700	25.1700	25.0000	25.0000	-16.528%	10	102	+77.200%
2025-10-09	30.0400	30.0400	29.9500	29.9500	-4.006%	2	97	+47.913%
2025-10-08	31.2000	31.2000	31.2000	31.2000	+21.875%	40	95	+41.987%
2025-09-30	25.6000	25.6000	25.6000	25.6000	-6.637%	1	135	+73.047%
2025-09-23	27.4200	27.4200	27.4200	27.4200	-0.616%	2	135	+61.561%
2025-09-22	26.3700	27.6000	26.3700	27.5900	+19.128%	4	135	+60.565%
2025-09-17	23.2500	23.3300	23.1600	23.1600	-0.215%	40	132	+91.278%
2025-09-16	23.2100	23.2100	23.2100	23.2100	+25.459%	1	98	+90.866%
2025-08-13	18.5000	18.5000	18.5000	18.5000	+10.119%	2	98	+139.459%
2025-08-11	16.8000	16.8000	16.8000	16.8000	+9.162%	4	98	+163.690%
2025-08-08	15.3900	15.3900	15.3900	15.3900	+31.538%	4	101	+187.849%
2025-08-01	11.5000	13.0000	11.5000	11.7000	-12.687%	14	97	+278.632%
2025-07-31	13.4000	13.4000	13.4000	13.4000	-21.176%	1	99	+230.597%
2025-07-25	16.3000	17.0000	16.3000	17.0000	+2.906%	41	99	+160.588%
2025-07-24	16.5200	16.5200	16.5200	16.5200	+13.931%	1	58	+168.160%
2025-07-17	14.5000	14.5000	14.5000	14.5000	+2.837%	2	57	+205.517%
2025-07-11	14.1000	14.1000	14.1000	14.1000	-4.472%	4	55	+214.184%
2025-07-10	14.6300	14.7600	14.6300	14.7600	+18.080%	5	52	+200.136%
2025-07-09	12.5000	12.5000	12.5000	12.5000	-7.407%	4	54	+254.400%
2025-07-07	13.5000	13.5000	13.5000	13.5000	+68.750%	1	54	+228.148%
2025-06-23	8.0000	8.0000	8.0000	8.0000	-20.000%	17	54	+453.750%
2025-06-11	10.0000	10.0000	10.0000	10.0000	+5.263%	1	54	+343.000%
2025-06-10	9.5000	9.5000	9.5000	9.5000	-1.042%	1	53	+366.316%
2025-06-09	9.6000	9.6000	9.6000	9.6000	-5.882%	1	53	+361.458%
2025-06-06	10.2000	10.2000	10.2000	10.2000	+13.333%	2	53	+334.314%
2025-06-05	9.0000	9.0000	9.0000	9.0000	+20.000%	1	52	+392.222%
2025-06-02	7.5000	7.5000	7.5000	7.5000	-6.250%	1	51	+490.667%
2025-05-30	8.0000	8.0000	8.0000	8.0000	-11.111%	2	50	+453.750%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+5.882%	1	49	+392.222%
2025-05-28	8.5000	8.5000	8.5000	8.5000	+8.974%	1	49	+421.176%
2025-05-27	7.8000	7.8000	7.8000	7.8000	+4.000%	1	48	+467.949%
2025-05-23	6.8000	7.5000	6.8000	7.5000	-6.250%	8	43	+490.667%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-11.111%	1	43	+453.750%
2025-05-21	9.0000	9.0000	9.0000	9.0000	-2.174%	1	42	+392.222%
2025-05-20	9.2000	9.2000	9.2000	9.2000	-3.158%	1	41	+381.522%
2025-05-19	9.5000	9.5000	9.5000	9.5000	+5.556%	1	40	+366.316%
2025-05-14	9.0000	9.0000	9.0000	9.0000	+37.405%	1	39	+392.222%
2025-05-05	6.5500	6.5500	6.5500	6.5500	+63.750%	1	38	+576.336%
2025-04-10	4.0000	4.0000	4.0000	4.0000	+50.376%	5	38	+1,007.500%
2025-04-09	2.5800	4.1000	2.5800	2.6600	-6.338%	4	33	+1,565.414%
2025-04-07	2.8400	2.8400	2.8400	2.8400	-13.415%	6	29	+1,459.859%
2025-04-04	3.2800	3.2800	3.2800	3.2800	-46.053%	2	32	+1,250.610%
2025-03-31	6.2000	6.2000	6.0600	6.0800	-21.548%	4	32	+628.618%
2025-03-27	7.7400	7.7600	7.7400	7.7500	-12.330%	4	32	+471.613%
2025-03-24	8.8000	8.8400	8.8000	8.8400	+18.024%	3	28	+401.131%
2025-03-21	7.7000	7.7000	7.4600	7.4900	-4.342%	12	25	+491.455%
2025-03-18	8.3000	8.3000	7.8300	7.8300	-6.786%	5	25	+465.773%
2025-03-17	8.2000	8.4000	8.2000	8.4000	+7.417%	2	25	+427.381%
2025-03-10	9.5000	9.5000	7.8200	7.8200	-18.964%	7	23	+466.496%
2025-03-07	9.6500	9.6500	9.6500	9.6500	-12.827%	2	18	+359.067%
2025-03-06	10.6500	11.0700	10.6200	11.0700	-10.219%	6	17	+300.181%
2025-03-05	12.3300	12.3300	12.3300	12.3300	-10.131%	1	11	+259.286%
2025-02-28	13.7200	13.7200	13.7200	13.7200	-16.341%	12	10	+222.886%
2025-02-25	16.4000	16.4000	16.4000	16.4000	-32.371%	6	10	+170.122%
2024-11-12	24.2500	24.2500	24.2500	24.2500	0.000%	10	10	+82.680%