Dark

SPXL20270115C260
SPXL Jan 15 2027 260.00 Call (SPXL270115C00260000)
option OPRA

EOD

Oct 1, 2026

38.00-7.990%(-3.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.8500	38.0000	37.8500	38.0000	-7.990%	4	322	0.000%
2026-09-28	41.3000	41.3000	41.3000	41.3000	-13.016%	20	318	-7.990%
2026-09-21	47.4800	47.4800	47.4800	47.4800	+18.849%	12	338	-19.966%
2026-09-17	39.9500	39.9500	39.9500	39.9500	+1.913%	5	326	-4.881%
2026-09-15	39.2000	39.2000	39.2000	39.2000	-24.731%	2	321	-3.061%
2026-09-03	52.0000	52.0800	52.0000	52.0800	+22.196%	18	321	-27.035%
2026-09-01	42.6200	42.6200	42.6200	42.6200	-7.408%	2	312	-10.840%
2026-08-31	46.7800	46.7800	44.8100	46.0300	-22.508%	155	310	-17.445%
2026-08-14	61.8000	61.8000	59.4000	59.4000	-3.961%	18	159	-36.027%
2026-08-13	61.8500	61.8500	61.8500	61.8500	+9.083%	2	167	-38.561%
2026-08-12	58.4600	58.4600	56.7000	56.7000	+0.354%	6	167	-32.981%
2026-08-07	56.2800	56.5000	56.2800	56.5000	+4.630%	6	167	-32.743%
2026-08-06	55.7500	56.0000	54.0000	54.0000	-13.876%	15	168	-29.630%
2026-08-05	62.7000	62.7000	62.7000	62.7000	+6.814%	1	168	-39.394%
2026-08-04	52.4200	58.7000	52.4000	58.7000	+36.195%	39	168	-35.264%
2026-08-03	43.1000	43.1000	43.1000	43.1000	+36.392%	1	150	-11.833%
2026-07-30	31.6000	31.6000	31.6000	31.6000	-4.676%	10	150	+20.253%
2026-07-28	33.1500	33.1500	33.1500	33.1500	-5.150%	4	140	+14.630%
2026-07-24	34.9500	34.9500	34.9500	34.9500	+0.201%	6	140	+8.727%
2026-07-23	35.8100	35.8100	34.8800	34.8800	-16.853%	2	140	+8.945%
2026-07-22	41.2000	41.9500	41.2000	41.9500	+1.084%	2	139	-9.416%
2026-07-21	41.5000	41.5000	41.5000	41.5000	-1.190%	1	139	-8.434%
2026-07-17	42.0000	42.0000	42.0000	42.0000	-11.092%	7	139	-9.524%
2026-07-15	47.2400	47.2400	47.2400	47.2400	+3.370%	6	148	-19.560%
2026-07-14	45.7000	45.7000	45.7000	45.7000	-3.280%	10	149	-16.849%
2026-07-13	47.2000	47.2500	47.2000	47.2500	+2.339%	25	149	-19.577%
2026-07-10	46.1700	46.1700	46.1700	46.1700	+15.367%	25	124	-17.695%
2026-07-02	41.0000	41.0000	40.0200	40.0200	-10.849%	26	124	-5.047%
2026-07-01	45.6000	45.6000	44.8900	44.8900	+2.255%	6	124	-15.349%
2026-06-30	43.0500	43.9000	43.0500	43.9000	+23.558%	2	120	-13.440%
2026-06-26	33.6500	35.5300	33.6500	35.5300	-26.742%	7	122	+6.952%
2026-06-22	48.5000	48.5000	48.5000	48.5000	+13.080%	1	115	-21.649%
2026-06-17	42.9200	42.9200	42.8900	42.8900	-15.902%	5	112	-11.401%
2026-06-16	51.0000	51.0000	51.0000	51.0000	-5.521%	5	112	-25.490%
2026-06-15	52.4000	55.1000	52.1800	53.9800	+24.407%	5	114	-29.604%
2026-06-12	43.3900	43.3900	43.3900	43.3900	+22.467%	1	114	-12.422%
2026-06-10	42.7000	42.7000	35.4300	35.4300	-3.460%	10	114	+7.254%
2026-06-09	36.7000	36.7000	36.7000	36.7000	-20.786%	2	111	+3.542%
2026-06-08	46.9000	46.9000	46.3300	46.3300	-20.803%	2	111	-17.980%
2026-06-01	58.5000	58.5000	58.5000	58.5000	+0.086%	2	111	-35.043%
2026-05-29	58.4500	58.4500	58.4500	58.4500	+4.004%	2	109	-34.987%
2026-05-28	55.8800	56.2000	55.8800	56.2000	+2.761%	12	107	-32.384%
2026-05-27	54.6900	54.6900	54.6900	54.6900	+1.673%	1	95	-30.517%
2026-05-26	54.2800	54.2800	53.7500	53.7900	+9.776%	12	98	-29.355%
2026-05-21	46.0000	49.0500	46.0000	49.0000	+3.158%	8	103	-22.449%
2026-05-20	47.5000	47.5000	47.5000	47.5000	+4.741%	1	103	-20.000%
2026-05-18	47.5000	47.5000	45.3500	45.3500	-16.313%	4	99	-16.207%
2026-05-14	54.6000	54.6000	54.1900	54.1900	+24.289%	2	99	-29.876%
2026-05-12	43.6000	43.6000	43.6000	43.6000	-8.882%	1	100	-12.844%
2026-05-11	47.8500	47.8500	47.8500	47.8500	+3.954%	10	100	-20.585%
2026-05-08	45.3000	46.0300	45.3000	46.0300	+1.836%	13	90	-17.445%
2026-05-07	44.8000	45.2000	44.2000	45.2000	+5.116%	13	99	-15.929%
2026-05-06	39.7300	43.0000	39.7300	43.0000	+20.078%	6	97	-11.628%
2026-05-05	35.8100	35.8100	35.8100	35.8100	+7.699%	1	95	+6.116%
2026-05-04	33.2500	33.2500	33.2500	33.2500	-7.097%	3	94	+14.286%
2026-05-01	34.9000	35.7900	34.9000	35.7900	+6.932%	28	84	+6.175%
2026-04-30	29.5000	33.4700	29.5000	33.4700	+4.856%	21	84	+13.535%
2026-04-27	31.6000	31.9200	31.6000	31.9200	+2.144%	18	82	+19.048%
2026-04-24	31.2500	31.2500	31.2500	31.2500	+5.148%	1	82	+21.600%
2026-04-22	29.7200	29.7200	29.7200	29.7200	-1.752%	1	81	+27.860%
2026-04-21	30.2500	30.2500	30.2500	30.2500	+5.585%	10	80	+25.620%
2026-04-20	29.0200	29.0200	28.1000	28.6500	-4.372%	3	70	+32.635%
2026-04-17	27.3000	29.9600	27.3000	29.9600	+25.146%	10	68	+26.836%
2026-04-15	21.8000	23.9400	21.8000	23.9400	+18.515%	12	66	+58.730%
2026-04-14	19.5000	20.2000	19.5000	20.2000	+29.487%	13	54	+88.119%
2026-04-10	15.6000	15.6000	15.6000	15.6000	-0.826%	1	47	+143.590%
2026-04-09	15.1000	15.7300	15.1000	15.7300	+9.693%	12	46	+141.577%
2026-04-08	13.3000	14.3400	13.3000	14.3400	+40.588%	22	46	+164.993%
2026-04-06	10.2000	10.2000	10.2000	10.2000	-8.929%	100	57	+272.549%
2026-04-01	10.1500	11.2000	9.9500	11.2000	+36.585%	84	138	+239.286%
2026-03-31	7.4000	8.2000	7.4000	8.2000	+9.333%	3	214	+363.415%
2026-03-27	8.6000	8.6000	7.5000	7.5000	-20.803%	7	213	+406.667%
2026-03-26	10.9000	11.2000	9.4700	9.4700	-16.784%	3	216	+301.267%
2026-03-25	11.8000	12.3500	11.3800	11.3800	-0.175%	18	217	+233.919%
2026-03-24	11.6000	12.0000	11.4000	11.4000	-7.692%	7	217	+233.333%
2026-03-23	13.4000	13.4000	12.3500	12.3500	+4.661%	8	217	+207.692%
2026-03-20	12.6200	12.6200	11.5500	11.8000	-10.266%	6	213	+222.034%
2026-03-19	13.3700	13.3700	12.6000	13.1500	-15.974%	4	214	+188.973%
2026-03-18	15.6000	15.6500	15.6000	15.6500	-9.798%	12	220	+142.812%
2026-03-17	17.3500	17.3500	17.3500	17.3500	+10.299%	6	220	+119.020%
2026-03-16	15.7000	16.8000	15.7000	15.7300	-34.973%	30	226	+141.577%
2026-02-24	22.8000	24.1900	22.8000	24.1900	+1.639%	12	223	+57.090%
2026-02-20	24.7000	24.7000	23.8000	23.8000	-2.658%	8	226	+59.664%
2026-02-18	23.5400	24.4500	23.5400	24.4500	-14.838%	8	226	+55.419%
2026-02-10	28.5000	28.7100	28.5000	28.7100	+0.105%	5	230	+32.358%
2026-02-09	28.3000	28.6800	28.3000	28.6800	-8.224%	11	225	+32.497%
2026-01-28	31.2500	31.2500	31.2500	31.2500	+13.020%	2	216	+21.600%
2026-01-14	27.8600	27.8900	27.5900	27.6500	-8.292%	5	216	+37.432%
2026-01-12	30.1500	30.1500	30.1500	30.1500	+5.789%	71	221	+26.036%
2026-01-08	28.5000	28.9300	28.5000	28.5000	-3.814%	5	150	+33.333%
2026-01-06	29.6300	29.6300	29.6300	29.6300	+6.775%	1	145	+28.248%
2026-01-05	27.7500	27.7500	27.7500	27.7500	+1.686%	100	46	+36.937%
2025-12-30	27.4000	28.0200	27.2900	27.2900	-4.413%	38	46	+39.245%
2025-12-29	28.5500	28.5500	28.5500	28.5500	+0.351%	1	29	+33.100%
2025-12-24	28.4500	28.4500	28.4500	28.4500	+8.588%	3	32	+33.568%
2025-12-22	26.2000	26.2000	26.2000	26.2000	-4.727%	1	31	+45.038%
2025-12-15	27.5000	27.5000	27.5000	27.5000	+1.852%	1	31	+38.182%
2025-12-12	27.0000	27.0000	27.0000	27.0000	+19.311%	1	31	+40.741%
2025-11-24	22.6300	22.6300	22.6300	22.6300	+0.444%	1	30	+67.919%
2025-11-21	22.5300	22.5300	22.5300	22.5300	+0.044%	1	30	+68.664%
2025-11-19	22.5200	22.5200	22.5200	22.5200	-28.051%	1	30	+68.739%
2025-11-13	31.3000	31.3000	31.3000	31.3000	-3.692%	1	30	+21.406%
2025-11-12	32.5000	32.5000	32.5000	32.5000	+4.940%	1	30	+16.923%
2025-11-05	30.9700	30.9700	30.9700	30.9700	-6.717%	1	30	+22.699%
2025-10-30	33.2000	33.2000	33.2000	33.2000	+19.296%	1	31	+14.458%
2025-10-08	27.8300	27.8300	27.8300	27.8300	+21.158%	1	30	+36.543%
2025-09-22	22.9700	22.9700	22.9700	22.9700	+13.713%	1	30	+65.433%
2025-09-16	20.2000	20.2000	20.2000	20.2000	+6.316%	3	29	+88.119%
2025-09-12	19.0000	19.0000	19.0000	19.0000	+11.765%	1	28	+100.000%
2025-09-10	17.0000	17.0000	17.0000	17.0000	+7.595%	1	27	+123.529%
2025-09-08	15.8000	15.8000	15.8000	15.8000	+23.438%	1	26	+140.506%
2025-09-02	12.8000	12.8000	12.8000	12.8000	+0.392%	1	25	+196.875%
2025-08-08	12.7500	12.7500	12.7500	12.7500	-12.069%	1	24	+198.039%
2025-07-31	14.0000	14.5000	14.0000	14.5000	0.000%	4	24	+162.069%
2025-07-29	14.5000	14.5000	14.5000	14.5000	-2.423%	2	25	+162.069%
2025-07-28	14.8900	14.8900	14.8600	14.8600	+4.501%	2	23	+155.720%
2025-07-24	14.2200	14.2200	14.2200	14.2200	+17.521%	1	21	+167.229%
2025-07-11	12.1000	12.1000	12.1000	12.1000	+16.346%	3	20	+214.050%
2025-07-02	10.4000	10.4000	10.4000	10.4000	+104.724%	2	20	+265.385%
2025-05-05	5.0800	5.0800	5.0800	5.0800	-16.721%	1	18	+648.031%
2025-05-02	6.1000	6.1000	6.1000	6.1000	+20.792%	8	17	+522.951%
2025-05-01	5.0500	5.0500	5.0500	5.0500	+26.566%	1	18	+652.475%
2025-04-25	3.9900	3.9900	3.9900	3.9900	-8.276%	2	17	+852.381%
2025-04-24	4.3300	4.4300	4.3300	4.3500	+117.500%	3	16	+773.563%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-73.333%	1	16	+1,800.000%
2025-03-17	7.5000	7.5000	7.5000	7.5000	-55.882%	1	16	+406.667%
2024-12-20	17.0000	17.0000	17.0000	17.0000	0.000%	16	16	+123.529%