Dark

SPXL20270115C275
SPXL Jan 15 2027 275.00 Call (SPXL270115C00275000)
option OPRA

EOD

Oct 1, 2026

29.85-23.462%(-9.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.1000	30.1000	29.8500	29.8500	-23.462%	2	1,455	0.000%
2026-09-22	39.0000	39.0000	39.0000	39.0000	-3.106%	9	1,453	-23.462%
2026-09-21	33.7000	40.2500	33.7000	40.2500	+38.697%	8	1,457	-25.839%
2026-09-18	32.0000	32.0000	29.0200	29.0200	-5.657%	5	1,457	+2.860%
2026-09-17	31.0000	31.0000	30.7600	30.7600	+24.333%	2	1,457	-2.958%
2026-09-16	29.9300	29.9300	24.7400	24.7400	-10.036%	7	1,456	+20.655%
2026-09-15	27.8800	27.8800	27.5000	27.5000	-26.471%	2	1,449	+8.545%
2026-09-03	37.5000	37.5000	37.4000	37.4000	+7.471%	2	1,449	-20.187%
2026-09-01	34.5000	34.8400	34.5000	34.8000	-11.563%	36	1,459	-14.224%
2026-08-28	42.0000	42.0000	39.3500	39.3500	-4.258%	12	1,468	-24.142%
2026-08-27	40.2000	41.2000	40.2000	41.1000	+6.284%	16	1,460	-27.372%
2026-08-20	38.9000	38.9500	38.6700	38.6700	-10.899%	4	1,468	-22.808%
2026-08-19	43.4000	43.4000	43.4000	43.4000	+3.333%	2	1,469	-31.221%
2026-08-18	42.1000	42.1000	42.0000	42.0000	-10.828%	2	1,473	-28.929%
2026-08-17	48.3000	48.3000	47.1000	47.1000	-4.559%	11	1,473	-36.624%
2026-08-14	49.3000	49.4500	49.1500	49.3500	-1.320%	34	1,469	-39.514%
2026-08-13	50.0100	50.0100	50.0100	50.0100	+8.717%	1	1,453	-40.312%
2026-08-11	46.0000	46.0000	46.0000	46.0000	+0.131%	2	1,453	-35.109%
2026-08-07	45.9400	45.9400	45.9400	45.9400	-10.080%	1	1,453	-35.024%
2026-08-05	51.0900	51.0900	51.0900	51.0900	+5.275%	22	1,453	-41.574%
2026-08-04	40.4000	49.1000	40.4000	48.5300	+34.061%	15	1,453	-38.492%
2026-08-03	36.6200	36.9200	36.2000	36.2000	+21.314%	3	1,453	-17.541%
2026-07-31	29.8400	29.8400	29.8400	29.8400	+14.198%	1	1,453	+0.034%
2026-07-30	25.3000	26.1300	25.3000	26.1300	+6.004%	18	1,453	+14.237%
2026-07-29	23.8500	24.6500	23.8000	24.6500	-1.400%	19	1,462	+21.095%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-21.875%	1	1,450	+19.400%
2026-07-21	32.1000	32.1000	32.0000	32.0000	+8.401%	2	1,450	-6.719%
2026-07-20	29.5200	29.5200	29.5200	29.5200	-4.156%	1	1,449	+1.118%
2026-07-17	30.3400	30.9500	29.7000	30.8000	-10.880%	26	1,448	-3.084%
2026-07-16	34.5600	34.5600	34.5600	34.5600	-9.053%	2	1,444	-13.628%
2026-07-15	38.0000	38.0000	38.0000	38.0000	+1.333%	1	1,444	-21.447%
2026-07-14	37.4000	37.5000	37.3000	37.5000	-3.846%	9	1,444	-20.400%
2026-07-13	39.0000	39.0000	39.0000	39.0000	-0.485%	2	1,443	-23.462%
2026-07-10	37.7200	40.4000	37.7200	39.1900	+4.451%	26	1,441	-23.833%
2026-07-09	37.0000	37.5200	37.0000	37.5200	+15.802%	10	1,419	-20.442%
2026-07-08	32.4000	32.4000	32.4000	32.4000	-16.923%	1	1,419	-7.870%
2026-07-06	36.4600	39.0000	36.4600	39.0000	+17.117%	14	1,419	-23.462%
2026-07-02	33.3000	33.3000	33.3000	33.3000	-10.024%	1	1,427	-10.360%
2026-07-01	37.0100	37.0100	37.0100	37.0100	+2.720%	1	1,427	-19.346%
2026-06-30	32.5000	36.7000	32.5000	36.0300	+12.947%	42	1,427	-17.152%
2026-06-29	30.4000	31.9000	30.4000	31.9000	+8.136%	20	1,451	-6.426%
2026-06-26	26.8000	29.5000	26.6200	29.5000	-9.147%	11	1,440	+1.186%
2026-06-24	32.4700	32.4700	32.4700	32.4700	+6.599%	1	1,438	-8.069%
2026-06-23	30.2000	30.5700	29.8100	30.4600	-17.742%	38	1,439	-2.003%
2026-06-22	39.1700	39.1700	37.0300	37.0300	-5.584%	10	1,418	-19.390%
2026-06-18	38.5300	39.2200	38.5300	39.2200	+12.378%	2	1,418	-23.891%
2026-06-17	40.8000	40.8000	34.9000	34.9000	-17.494%	6	1,418	-14.470%
2026-06-16	42.3000	42.3000	42.3000	42.3000	-6.208%	1	1,418	-29.433%
2026-06-15	43.8000	45.1000	42.3100	45.1000	+24.586%	42	1,430	-33.814%
2026-06-12	36.2500	37.6200	36.2000	36.2000	+7.101%	30	1,430	-17.541%
2026-06-11	28.0000	33.9000	28.0000	33.8000	+13.043%	42	1,430	-11.686%
2026-06-10	31.7300	31.7300	29.9000	29.9000	-10.640%	9	1,429	-0.167%
2026-06-09	30.5700	33.5500	27.3000	33.4600	-12.842%	68	1,429	-10.789%
2026-06-08	38.3900	38.3900	38.3900	38.3900	+5.178%	1	1,431	-22.245%
2026-06-05	43.0000	43.0000	36.5000	36.5000	-23.384%	10	1,430	-18.219%
2026-06-04	47.6400	47.6400	47.6400	47.6400	+0.379%	1	1,425	-37.343%
2026-06-03	47.4600	47.4600	47.4600	47.4600	-4.199%	1	1,424	-37.105%
2026-06-01	49.0000	49.5400	49.0000	49.5400	+2.589%	2	1,425	-39.746%
2026-05-29	50.0000	50.0000	48.2900	48.2900	+0.604%	11	1,424	-38.186%
2026-05-28	46.7400	48.0000	46.7400	48.0000	+6.785%	2	1,424	-37.813%
2026-05-27	44.9500	44.9500	44.9500	44.9500	-0.178%	1	1,424	-33.593%
2026-05-26	45.0300	45.0300	45.0300	45.0300	+10.368%	8	1,424	-33.711%
2026-05-21	38.2500	41.7000	38.2500	40.8000	+3.817%	25	1,424	-26.838%
2026-05-20	39.0000	39.3000	39.0000	39.3000	+6.216%	22	1,428	-24.046%
2026-05-19	34.8400	37.0000	34.8400	37.0000	+0.271%	10	1,416	-19.324%
2026-05-18	39.9600	39.9600	36.9000	36.9000	-11.084%	11	1,416	-19.106%
2026-05-15	41.0000	41.5000	40.2900	41.5000	-8.186%	5	1,416	-28.072%
2026-05-14	45.2000	45.2000	45.2000	45.2000	+11.193%	1	1,397	-33.960%
2026-05-13	40.5300	40.6500	40.5300	40.6500	-0.368%	8	1,397	-26.568%
2026-05-11	39.8300	40.8800	39.8300	40.8000	+6.527%	21	1,397	-26.838%
2026-05-08	38.5000	38.5000	38.3000	38.3000	+11.143%	2	1,419	-22.063%
2026-05-07	36.5000	37.3000	34.4600	34.4600	-5.330%	20	1,420	-13.378%
2026-05-06	34.0000	36.4000	34.0000	36.4000	+26.214%	113	1,426	-17.995%
2026-05-05	29.0000	29.0000	28.8400	28.8400	+10.076%	3	1,434	+3.502%
2026-05-04	27.9000	28.2000	26.2000	26.2000	-6.762%	28	1,433	+13.931%
2026-05-01	29.5000	29.5000	27.9500	28.1000	+4.812%	152	1,378	+6.228%
2026-04-30	24.5000	27.0000	24.3500	26.8100	+15.810%	32	1,378	+11.339%
2026-04-29	23.4000	23.4500	22.8000	23.1500	-1.068%	12	1,371	+28.942%
2026-04-28	23.4000	23.4000	23.4000	23.4000	-6.773%	2	1,372	+27.564%
2026-04-24	23.7100	25.1600	23.5900	25.1000	+11.358%	50	1,372	+18.924%
2026-04-23	23.2000	23.2000	22.5400	22.5400	-2.424%	7	1,363	+32.431%
2026-04-22	23.0000	23.2000	22.7000	23.1000	+2.394%	263	1,363	+29.221%
2026-04-21	22.5600	22.5600	22.5600	22.5600	+1.166%	1	1,328	+32.314%
2026-04-20	22.4000	22.4000	22.3000	22.3000	-3.463%	2	1,328	+33.857%
2026-04-17	22.2000	24.3400	22.2000	23.1000	+19.689%	21	1,328	+29.221%
2026-04-16	19.5000	19.7000	19.3000	19.3000	+16.970%	166	1,317	+54.663%
2026-04-15	16.4000	16.7400	16.3700	16.5000	+10.000%	30	1,424	+80.909%
2026-04-14	14.3500	15.0000	14.3500	15.0000	+34.529%	3	1,436	+99.000%
2026-04-10	11.1500	11.1500	11.1500	11.1500	+11.500%	1	1,436	+167.713%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+44.092%	2	1,436	+198.500%
2026-04-02	6.9400	6.9400	6.9400	6.9400	+2.059%	37	1,420	+330.115%
2026-03-31	5.6000	6.8000	5.5000	6.8000	+27.103%	333	1,420	+338.971%
2026-03-30	5.4000	5.6500	5.3000	5.3500	-4.635%	52	1,484	+457.944%
2026-03-27	6.0000	6.0000	5.3900	5.6100	-28.077%	16	1,492	+432.086%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-15.584%	2	1,507	+282.692%
2026-03-23	9.2100	9.2400	9.2100	9.2400	+12.958%	10	1,507	+223.052%
2026-03-20	9.0200	9.0200	8.1800	8.1800	-19.804%	38	1,517	+264.914%
2026-03-19	10.2900	10.2900	10.2000	10.2000	-7.273%	5	1,517	+192.647%
2026-03-18	11.3000	11.4000	11.0000	11.0000	-11.647%	43	1,517	+171.364%
2026-03-16	12.5700	12.5700	12.4500	12.4500	+8.261%	15	1,519	+139.759%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-17.857%	1	1,506	+159.565%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-26.316%	4	1,506	+113.214%
2026-02-23	19.0000	19.0000	19.0000	19.0000	0.000%	1	1,510	+57.105%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+11.765%	4	1,511	+57.105%
2026-02-17	17.0000	17.0000	17.0000	17.0000	-15.423%	1	1,507	+75.588%
2026-02-06	20.1000	20.1000	20.1000	20.1000	+11.050%	1	1,507	+48.507%
2026-02-05	18.1000	18.1000	18.1000	18.1000	-25.052%	21	1,508	+64.917%
2026-02-03	24.1500	24.1500	24.1500	24.1500	+16.050%	1	1,508	+23.602%
2026-01-29	20.8100	20.8100	20.8100	20.8100	-16.760%	1	1,508	+43.441%
2026-01-28	25.0000	25.0000	25.0000	25.0000	+37.363%	11	1,508	+19.400%
2026-01-21	18.2000	18.2000	18.2000	18.2000	+1.676%	5	1,497	+64.011%
2026-01-20	17.9000	17.9000	17.9000	17.9000	-24.473%	7	1,492	+66.760%
2026-01-16	23.8000	23.8000	23.7000	23.7000	-2.869%	8	1,486	+25.949%
2026-01-13	24.1000	24.4000	24.1000	24.4000	-2.789%	2	1,486	+22.336%
2026-01-12	25.1000	25.1000	25.1000	25.1000	+1.661%	1	1,486	+18.924%
2026-01-09	24.6900	24.6900	24.6900	24.6900	+3.479%	1	1,486	+20.899%
2026-01-07	23.8600	23.8600	23.8600	23.8600	+19.899%	37	1,485	+25.105%
2026-01-02	20.5000	20.5000	19.6000	19.9000	-4.967%	38	1,448	+50.000%
2025-12-31	20.8000	21.2000	20.7800	20.9400	-9.429%	204	1,345	+42.550%
2025-12-24	22.9000	23.1200	22.9000	23.1200	+16.181%	11	1,335	+29.109%
2025-12-19	19.5000	19.9000	19.5000	19.9000	+5.291%	2	1,335	+50.000%
2025-12-16	18.9000	18.9000	18.9000	18.9000	-20.921%	2	1,335	+57.937%
2025-12-12	23.9000	23.9000	23.9000	23.9000	+1.702%	1	1,335	+24.895%
2025-12-08	23.5000	23.5000	23.5000	23.5000	-1.261%	2	1,334	+27.021%
2025-11-28	23.8000	23.8000	23.8000	23.8000	+44.155%	1	1,332	+25.420%
2025-11-21	16.5100	16.5100	16.5100	16.5100	+1.288%	1	1,332	+80.800%
2025-11-20	16.3000	16.3000	16.3000	16.3000	-33.087%	2	1,333	+83.129%
2025-11-13	24.3600	24.3600	24.3600	24.3600	-6.199%	4	1,331	+22.537%
2025-11-10	24.2000	26.0100	23.7100	25.9700	+19.677%	16	1,331	+14.940%
2025-11-06	21.7000	21.7000	21.7000	21.7000	-12.851%	1	1,331	+37.558%
2025-11-05	25.1000	25.1000	24.9000	24.9000	-2.924%	5	1,331	+19.880%
2025-11-04	25.6500	25.6500	25.6500	25.6500	-8.393%	1	1,336	+16.374%
2025-11-03	28.0000	28.0000	28.0000	28.0000	+4.089%	1	1,336	+6.607%
2025-10-31	27.3000	27.3000	26.9000	26.9000	+4.669%	21	1,336	+10.967%
2025-10-27	24.5000	25.7000	24.5000	25.7000	+12.719%	89	1,337	+16.148%
2025-10-24	22.8000	22.8000	22.8000	22.8000	+12.593%	1	1,337	+30.921%
2025-10-07	20.2500	20.2500	20.2500	20.2500	+6.579%	1	1,337	+47.407%
2025-10-01	19.0000	19.0000	19.0000	19.0000	+7.955%	1	1,337	+57.105%
2025-09-26	16.9000	17.6000	16.9000	17.6000	+6.024%	43	1,338	+69.602%
2025-09-25	16.6000	17.0000	16.5000	16.6000	-9.290%	93	1,371	+79.819%
2025-09-24	18.6000	19.0000	18.2000	18.3000	+12.963%	607	1,382	+63.115%
2025-09-17	16.0000	16.2000	16.0000	16.2000	+15.714%	2	1,661	+84.259%
2025-09-12	14.9000	14.9000	14.0000	14.0000	+23.894%	7	1,661	+113.214%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+5.607%	9	1,658	+164.159%
2025-09-03	10.7000	10.7000	10.7000	10.7000	+3.883%	10	1,649	+178.972%
2025-09-02	10.3000	10.3000	10.3000	10.3000	-11.966%	40	1,639	+189.806%
2025-08-19	11.8000	11.8000	11.7000	11.7000	-4.878%	125	1,599	+155.128%
2025-08-14	12.3000	12.3000	12.3000	12.3000	+10.811%	10	1,579	+142.683%
2025-08-11	11.1000	11.1000	11.1000	11.1000	+19.355%	10	1,569	+168.919%
2025-08-05	9.7000	9.7000	9.0000	9.3000	0.000%	107	1,561	+220.968%
2025-08-04	8.8000	9.3000	8.8000	9.3000	+8.140%	173	1,455	+220.968%
2025-08-01	8.6000	8.6000	8.6000	8.6000	-25.217%	5	1,455	+247.093%
2025-07-31	11.4000	11.8000	11.3000	11.5000	+12.745%	676	1,450	+159.565%
2025-07-30	11.5000	11.5000	10.2000	10.2000	-8.108%	502	836	+192.647%
2025-07-29	11.7000	11.7000	11.1000	11.1000	-5.932%	170	334	+168.919%
2025-07-28	11.7000	11.8000	11.7000	11.8000	+2.609%	153	164	+152.966%
2025-07-25	11.5000	11.5000	11.5000	11.5000	+15.000%	1	13	+159.565%
2025-07-15	10.0000	10.0000	10.0000	10.0000	+3.093%	2	13	+198.500%
2025-07-14	9.7000	9.7000	9.7000	9.7000	+46.970%	1	11	+207.732%
2025-06-11	6.6000	6.6000	6.6000	6.6000	+19.782%	3	11	+352.273%
2025-06-03	5.5100	5.5100	5.5100	5.5100	-1.607%	1	11	+441.742%
2025-05-29	5.6000	5.6000	5.6000	5.6000	-16.293%	1	10	+433.036%
2025-05-16	6.6400	6.6900	6.6400	6.6900	+173.061%	4	9	+346.188%
2025-04-22	2.4500	2.4500	2.4500	2.4500	-25.758%	1	7	+1,118.367%
2025-04-17	3.3000	3.3000	3.3000	3.3000	+22.222%	1	8	+804.545%
2025-04-09	2.7000	2.7000	2.7000	2.7000	+22.727%	1	8	+1,005.556%
2025-04-08	2.2000	2.2000	2.2000	2.2000	-70.667%	1	8	+1,256.818%
2025-03-06	7.5000	7.5000	7.5000	7.5000	-52.830%	2	7	+298.000%
2025-01-22	15.9000	15.9000	15.9000	15.9000	+33.951%	2	7	+87.736%
2025-01-08	11.8700	11.8700	11.8700	11.8700	-18.138%	1	5	+151.474%
2024-12-24	14.5000	14.5000	14.5000	14.5000	+16.000%	5	5	+105.862%
2024-12-20	12.5000	12.5000	12.5000	12.5000	0.000%	5	5	+138.800%