Dark

SPXL20270115C280
SPXL Jan 15 2027 280.00 Call (SPXL270115C00280000)
option OPRA

EOD

Sep 29, 2026

27.00-5.163%(-1.47)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.0000	27.0300	27.0000	27.0000	-5.163%	7	503	0.000%
2026-09-28	28.5000	28.5000	28.4700	28.4700	-10.189%	62	501	-5.163%
2026-09-24	31.7000	31.9000	31.7000	31.7000	-11.944%	4	481	-14.826%
2026-09-22	36.0000	36.0000	36.0000	36.0000	+5.914%	4	481	-25.000%
2026-09-21	34.0900	34.0900	33.9900	33.9900	+24.051%	2	481	-20.565%
2026-09-18	26.4000	27.4000	26.4000	27.4000	-0.544%	5	481	-1.460%
2026-09-17	27.6000	27.6000	27.3000	27.5500	+25.227%	3	477	-1.996%
2026-09-16	25.5000	25.5000	22.0000	22.0000	-29.032%	2	478	+22.727%
2026-09-11	31.0000	31.0000	31.0000	31.0000	+4.132%	24	478	-12.903%
2026-09-09	29.7700	29.7700	29.7700	29.7700	-16.844%	2	478	-9.305%
2026-09-03	35.8000	35.8000	35.8000	35.8000	+9.447%	3	478	-24.581%
2026-09-02	32.6000	32.7100	32.6000	32.7100	+5.177%	2	481	-17.456%
2026-09-01	31.1000	31.1000	31.1000	31.1000	-16.510%	1	479	-13.183%
2026-08-28	37.2500	37.2500	37.2500	37.2500	-3.622%	1	478	-27.517%
2026-08-27	38.6500	38.6500	38.6500	38.6500	+12.029%	10	478	-30.142%
2026-08-20	36.2600	36.2600	34.5000	34.5000	-13.750%	2	478	-21.739%
2026-08-18	40.0000	40.0000	40.0000	40.0000	-7.343%	1	476	-32.500%
2026-08-17	43.1700	43.1700	43.1700	43.1700	-6.152%	1	475	-37.457%
2026-08-13	46.0000	46.0000	46.0000	46.0000	+9.524%	3	475	-41.304%
2026-08-11	42.0000	42.0000	42.0000	42.0000	-4.415%	1	478	-35.714%
2026-08-07	43.9400	43.9400	43.9400	43.9400	+5.372%	1	477	-38.553%
2026-08-06	44.0800	44.0800	41.7000	41.7000	+58.014%	11	483	-35.252%
2026-07-31	26.3000	26.3900	26.3000	26.3900	+11.303%	27	481	+2.311%
2026-07-30	22.9000	23.7100	22.9000	23.7100	+5.612%	18	499	+13.876%
2026-07-29	22.3300	22.4500	21.6500	22.4500	-6.185%	22	490	+20.267%
2026-07-27	23.9300	23.9300	23.9300	23.9300	-2.842%	9	506	+12.829%
2026-07-23	24.7500	24.7500	24.6300	24.6300	-19.113%	18	497	+9.622%
2026-07-21	30.4500	30.4500	30.4500	30.4500	+8.595%	1	481	-11.330%
2026-07-20	28.0400	28.0400	28.0400	28.0400	-2.571%	1	480	-3.709%
2026-07-17	28.7800	28.7800	28.7800	28.7800	-16.749%	4	480	-6.185%
2026-07-10	34.5700	34.5700	34.5700	34.5700	-0.917%	25	480	-21.898%
2026-07-09	34.8900	34.8900	34.8900	34.8900	+1.720%	1	480	-22.614%
2026-07-06	35.1000	35.1000	33.3100	34.3000	+19.930%	11	481	-21.283%
2026-07-02	31.0000	31.0000	28.6000	28.6000	-15.335%	10	480	-5.594%
2026-07-01	32.8800	33.9600	32.8800	33.7800	+4.227%	27	480	-20.071%
2026-06-30	30.5200	32.4100	30.5200	32.4100	+3.217%	28	487	-16.692%
2026-06-24	31.4000	31.4000	31.4000	31.4000	+3.905%	1	486	-14.013%
2026-06-23	30.1000	30.2200	27.7200	30.2200	-16.056%	31	486	-10.655%
2026-06-18	36.0000	36.0000	36.0000	36.0000	+8.108%	15	517	-25.000%
2026-06-17	38.1000	38.1000	32.8500	33.3000	-19.214%	13	517	-18.919%
2026-06-16	41.2200	41.2200	41.2200	41.2200	+2.537%	8	517	-34.498%
2026-06-15	39.7000	40.9800	39.6900	40.2000	+43.571%	38	487	-32.836%
2026-06-11	28.0000	28.0000	28.0000	28.0000	+5.660%	15	487	-3.571%
2026-06-10	29.3000	29.3000	26.5000	26.5000	-6.526%	16	503	+1.887%
2026-06-09	28.4500	28.4500	28.3500	28.3500	-15.145%	28	487	-4.762%
2026-06-05	41.6000	42.0000	32.5800	33.4100	-30.352%	107	513	-19.186%
2026-06-01	45.5000	47.9700	45.1800	47.9700	+7.076%	23	497	-43.715%
2026-05-28	44.8000	44.8000	44.8000	44.8000	+5.016%	26	486	-39.732%
2026-05-27	42.1700	42.6600	42.1700	42.6600	+0.376%	20	512	-36.709%
2026-05-26	42.4000	42.6100	41.7100	42.5000	+6.250%	46	527	-36.471%
2026-05-22	40.2800	40.2800	40.0000	40.0000	+2.564%	2	505	-32.500%
2026-05-21	35.7000	39.0000	35.7000	39.0000	+19.816%	11	504	-30.769%
2026-05-19	32.5500	32.5500	32.5500	32.5500	-6.840%	8	504	-17.051%
2026-05-18	34.9400	34.9400	34.9400	34.9400	-21.834%	10	483	-22.725%
2026-05-14	41.9500	44.7000	41.9500	44.7000	+17.169%	11	483	-39.597%
2026-05-13	38.0300	38.1500	38.0300	38.1500	-0.392%	8	488	-29.227%
2026-05-11	37.3300	38.3000	37.3300	38.3000	+5.278%	20	488	-29.504%
2026-05-08	36.4500	36.4500	36.3800	36.3800	+5.971%	28	478	-25.783%
2026-05-07	34.3300	34.3300	34.3300	34.3300	+7.820%	2	479	-21.352%
2026-05-06	30.1000	31.8400	29.9000	31.8400	+22.462%	4	483	-15.201%
2026-05-01	25.0100	26.7700	25.0100	26.0000	+36.126%	10	475	+3.846%
2026-04-17	19.1000	19.1000	19.1000	19.1000	+16.463%	2	475	+41.361%
2026-04-15	16.0600	16.4000	16.0600	16.4000	+19.708%	3	475	+64.634%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+109.160%	1	476	+97.080%
2026-04-01	6.6000	6.6000	6.5500	6.5500	+38.478%	6	520	+312.214%
2026-03-30	4.5500	4.7500	4.5500	4.7300	-14.775%	22	520	+470.825%
2026-03-27	5.5500	5.5500	5.5500	5.5500	-36.932%	1	528	+386.486%
2026-03-25	8.8000	8.8000	8.8000	8.8000	-0.340%	200	528	+206.818%
2026-03-19	8.8300	8.8300	8.8300	8.8300	-18.991%	3	533	+205.776%
2026-03-16	10.8000	10.9000	10.8000	10.9000	-0.909%	200	535	+147.706%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-25.170%	1	402	+145.455%
2026-02-23	14.7000	14.7000	14.7000	14.7000	-30.000%	10	402	+83.673%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-7.489%	3	412	+28.571%
2026-01-27	22.0000	22.7000	22.0000	22.7000	+8.353%	5	416	+18.943%
2026-01-06	21.2000	21.2000	20.8200	20.9500	+8.213%	4	416	+28.878%
2025-12-31	19.4000	19.6700	19.3000	19.3600	-4.958%	88	376	+39.463%
2025-12-30	20.3700	20.3700	20.3700	20.3700	-6.345%	2	376	+32.548%
2025-12-26	21.8000	21.8000	21.7500	21.7500	+6.775%	26	376	+24.138%
2025-12-24	20.3700	20.3700	20.3700	20.3700	+30.577%	2	364	+32.548%
2025-12-17	15.7000	15.7000	15.6000	15.6000	-10.857%	2	364	+73.077%
2025-12-16	17.5000	17.5000	17.5000	17.5000	-20.635%	1	365	+54.286%
2025-12-08	22.4600	22.4600	22.0500	22.0500	+5.000%	5	366	+22.449%
2025-11-26	21.0000	21.0000	21.0000	21.0000	+5.000%	1	369	+28.571%
2025-11-25	20.0000	20.0000	20.0000	20.0000	+22.249%	1	369	+35.000%
2025-11-20	16.4000	16.4000	16.3600	16.3600	-33.224%	3	370	+65.037%
2025-11-11	24.5000	24.5000	24.5000	24.5000	-7.547%	2	373	+10.204%
2025-10-28	26.5000	26.5000	26.5000	26.5000	+19.369%	1	373	+1.887%
2025-10-27	22.2000	22.2000	22.2000	22.2000	+18.400%	1	374	+21.622%
2025-10-15	18.7500	18.7500	18.7500	18.7500	+7.759%	1	374	+44.000%
2025-10-10	17.5300	17.5300	17.2000	17.4000	-17.379%	8	374	+55.172%
2025-10-08	21.0600	21.0600	21.0600	21.0600	+31.625%	1	372	+28.205%
2025-09-18	16.0000	16.0000	16.0000	16.0000	+6.667%	6	371	+68.750%
2025-09-16	15.0000	15.0000	15.0000	15.0000	+7.143%	3	372	+80.000%
2025-09-15	14.0000	14.0000	14.0000	14.0000	+10.236%	51	372	+92.857%
2025-09-11	12.7000	12.7000	12.7000	12.7000	+14.414%	1	360	+112.598%
2025-09-09	11.1000	11.1000	11.1000	11.1000	-1.246%	1	359	+143.243%
2025-09-08	11.2400	11.2400	11.2400	11.2400	-10.080%	1	360	+140.214%
2025-08-28	12.5000	12.5000	12.5000	12.5000	+12.410%	5	365	+116.000%
2025-08-27	10.8000	11.1200	10.8000	11.1200	+1.091%	6	360	+142.806%
2025-08-26	11.0000	11.0000	11.0000	11.0000	-2.222%	1	360	+145.455%
2025-08-22	11.2500	11.2500	11.2500	11.2500	+23.626%	10	360	+140.000%
2025-08-08	9.0000	9.1000	9.0000	9.1000	+7.059%	20	350	+196.703%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-19.048%	2	360	+217.647%
2025-07-31	10.3000	10.5000	10.3000	10.5000	-4.545%	20	358	+157.143%
2025-07-28	11.0000	11.0000	11.0000	11.0000	+21.413%	1	378	+145.455%
2025-07-18	9.0600	9.0600	9.0600	9.0600	-5.031%	4	377	+198.013%
2025-07-17	9.5400	9.5400	9.5400	9.5400	+9.655%	4	377	+183.019%
2025-07-11	8.7500	9.3600	8.4000	8.7000	+0.694%	12	378	+210.345%
2025-07-10	8.6000	8.6400	8.6000	8.6400	+4.096%	4	378	+212.500%
2025-07-09	8.3000	8.3000	8.3000	8.3000	-2.353%	1	376	+225.301%
2025-07-08	8.5000	8.5000	8.5000	8.5000	-3.409%	1	375	+217.647%
2025-07-07	8.8000	9.1000	8.8000	8.8000	+13.548%	6	374	+206.818%
2025-07-02	7.9000	7.9000	7.7500	7.7500	+1.974%	2	371	+248.387%
2025-06-30	7.6000	7.6000	7.6000	7.6000	+8.571%	2	371	+255.263%
2025-06-27	6.6000	8.0000	6.6000	7.0000	+40.000%	32	370	+285.714%
2025-06-23	4.8400	5.0000	4.5000	5.0000	-2.724%	20	344	+440.000%
2025-06-16	5.1400	5.1400	5.1400	5.1400	-6.545%	1	349	+425.292%
2025-06-11	5.5000	5.5000	5.5000	5.5000	0.000%	4	348	+390.909%
2025-06-09	5.5000	5.5000	5.5000	5.5000	-4.348%	11	351	+390.909%
2025-06-06	5.6000	5.7500	5.6000	5.7500	+2.679%	8	351	+369.565%
2025-06-05	5.6000	5.6000	5.6000	5.6000	0.000%	1	351	+382.143%
2025-06-04	5.6000	5.6000	5.6000	5.6000	-3.448%	1	353	+382.143%
2025-06-03	5.7000	5.8000	5.7000	5.8000	+13.725%	3	353	+365.517%
2025-05-29	5.5000	5.5000	5.1000	5.1000	-1.923%	2	350	+429.412%
2025-05-28	5.0000	5.2000	5.0000	5.2000	-9.565%	2	348	+419.231%
2025-05-15	5.7500	5.7500	5.7500	5.7500	+0.877%	1	348	+369.565%
2025-05-14	6.1500	6.1500	5.7000	5.7000	-1.724%	2	347	+373.684%
2025-05-12	4.8500	5.8000	4.8500	5.8000	+23.404%	2	345	+365.517%
2025-05-05	4.4300	4.7000	4.4300	4.7000	+67.857%	11	344	+474.468%
2025-04-30	2.8000	2.8000	2.8000	2.8000	-22.438%	7	333	+864.286%
2025-04-29	3.6100	3.6100	3.6100	3.6100	-1.366%	1	340	+647.922%
2025-04-28	3.6600	3.6600	3.6600	3.6600	+35.055%	1	339	+637.705%
2025-04-21	2.7100	2.7100	2.7100	2.7100	+0.370%	1	338	+896.310%
2025-04-16	2.7000	2.7000	2.7000	2.7000	-18.182%	1	338	+900.000%
2025-04-14	3.1000	3.3000	3.1000	3.3000	+32.000%	5	338	+718.182%
2025-04-11	2.5000	2.5000	2.5000	2.5000	+7.296%	2	338	+980.000%
2025-04-10	2.3300	2.3300	2.3300	2.3300	-22.333%	10	338	+1,058.798%
2025-04-09	2.9000	3.0000	2.9000	3.0000	+33.333%	5	328	+800.000%
2025-04-08	2.2000	2.2500	2.2000	2.2500	+14.796%	2	328	+1,100.000%
2025-04-07	2.0000	2.0000	1.9500	1.9600	-44.000%	4	326	+1,277.551%
2025-04-03	3.1800	3.5000	3.1800	3.5000	-12.935%	4	324	+671.429%
2025-04-01	4.0000	4.0200	3.9000	4.0200	-19.600%	11	324	+571.642%
2025-03-28	4.0000	5.0000	4.0000	5.0000	-1.961%	62	334	+440.000%
2025-03-26	5.5000	5.5000	5.0000	5.1000	-8.929%	30	363	+429.412%
2025-03-17	5.6000	5.6000	5.6000	5.6000	+24.444%	7	333	+382.143%
2025-03-14	4.5000	4.5000	4.5000	4.5000	0.000%	6	326	+500.000%
2025-03-13	4.5000	4.5000	4.5000	4.5000	-18.182%	2	321	+500.000%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-28.571%	2	321	+390.909%
2025-03-06	7.7000	7.7000	7.7000	7.7000	-0.517%	1	320	+250.649%
2025-03-05	7.2500	7.7400	7.2500	7.7400	-26.981%	3	320	+248.837%
2025-02-27	10.4000	10.6000	10.3100	10.6000	-19.697%	303	321	+154.717%
2025-02-21	13.2000	13.2000	13.2000	13.2000	-6.714%	20	21	+104.545%
2025-02-10	14.1500	14.1500	14.1500	14.1500	+1.799%	1	12	+90.813%
2025-02-04	13.9000	13.9000	13.9000	13.9000	0.000%	1	12	+94.245%
2025-01-21	13.9000	13.9000	13.9000	13.9000	+12.097%	2	11	+94.245%
2025-01-16	12.4000	12.4000	12.4000	12.4000	+20.388%	10	11	+117.742%
2025-01-07	12.6000	12.6000	10.3000	10.3000	-16.599%	2	1	+162.136%
2024-12-19	12.3500	12.3500	12.3500	12.3500	0.000%	1	1	+118.623%