Dark

SPXL20270115C300
SPXL Jan 15 2027 300.00 Call (SPXL270115C00300000)
option OPRA

EOD

Oct 1, 2026

15.70-10.795%(-1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.9000	17.9000	15.7000	15.7000	-10.795%	8	336	0.000%
2026-09-30	18.7000	20.1700	17.4000	17.6000	0.000%	9	340	-10.795%
2026-09-29	19.0000	19.0000	16.5000	17.6000	-7.612%	33	355	-10.795%
2026-09-28	20.0000	20.0000	18.5000	19.0500	-13.093%	14	383	-17.585%
2026-09-25	21.0700	22.9000	20.7000	21.9200	+15.979%	42	394	-28.376%
2026-09-24	18.9000	18.9000	18.9000	18.9000	-8.652%	8	378	-16.931%
2026-09-23	24.0000	24.0000	20.2000	20.6900	-15.205%	13	373	-24.118%
2026-09-22	24.4000	24.4000	24.4000	24.4000	-2.204%	4	373	-35.656%
2026-09-21	20.2000	24.9500	20.2000	24.9500	+39.385%	57	373	-37.074%
2026-09-17	17.6800	17.9000	17.6800	17.9000	+34.586%	3	349	-12.291%
2026-09-16	13.7500	13.7500	13.3000	13.3000	-16.875%	3	351	+18.045%
2026-09-15	17.0000	17.0000	16.0000	16.0000	-13.978%	11	359	-1.875%
2026-09-14	18.6000	18.6000	18.6000	18.6000	-6.720%	1	349	-15.591%
2026-09-09	19.7300	19.9400	19.7300	19.9400	-11.259%	27	349	-21.264%
2026-09-08	22.4700	22.4700	22.4700	22.4700	-6.258%	9	349	-30.129%
2026-09-04	24.8000	24.8000	23.8000	23.9700	-8.859%	15	354	-34.501%
2026-09-03	23.2400	26.3000	23.2400	26.3000	+38.786%	55	354	-40.304%
2026-09-01	19.6100	20.2600	18.9500	18.9500	-21.369%	33	353	-17.150%
2026-08-26	24.4900	24.4900	24.1000	24.1000	-2.390%	3	375	-34.855%
2026-08-25	24.6900	24.6900	24.6900	24.6900	+2.025%	1	373	-36.412%
2026-08-24	24.2000	24.2000	24.2000	24.2000	-4.724%	1	373	-35.124%
2026-08-21	24.9700	25.4000	24.9700	25.4000	-8.468%	2	372	-38.189%
2026-08-18	27.7500	27.7500	27.7500	27.7500	-17.164%	4	371	-43.423%
2026-08-17	34.3200	34.3200	33.5000	33.5000	-5.634%	11	375	-53.134%
2026-08-13	35.5000	35.5000	35.5000	35.5000	+7.413%	3	376	-55.775%
2026-08-11	33.0500	33.0500	33.0500	33.0500	-0.452%	1	381	-52.496%
2026-08-07	31.5000	33.5000	31.5000	33.2000	+1.220%	146	382	-52.711%
2026-08-05	37.0000	37.0000	32.8000	32.8000	+13.260%	103	467	-52.134%
2026-08-04	28.3500	28.9600	28.3500	28.9600	+24.185%	27	398	-45.787%
2026-08-03	22.5800	23.3300	22.5800	23.3200	+61.944%	3	371	-32.676%
2026-07-30	14.4000	14.4000	14.4000	14.4000	+10.769%	1	371	+9.028%
2026-07-29	15.0000	15.0000	13.0000	13.0000	-16.667%	10	371	+20.769%
2026-07-28	15.8000	15.8000	15.6000	15.6000	-2.500%	2	372	+0.641%
2026-07-27	16.6500	16.6500	16.0000	16.0000	-4.762%	3	373	-1.875%
2026-07-24	16.8000	16.8000	16.8000	16.8000	-20.941%	2	372	-6.548%
2026-07-22	21.2500	21.2500	21.2500	21.2500	+9.198%	3	372	-26.118%
2026-07-21	19.4600	19.4600	19.4600	19.4600	-1.717%	1	369	-19.322%
2026-07-20	19.8000	19.8000	19.8000	19.8000	-3.743%	1	370	-20.707%
2026-07-17	21.4400	21.4400	20.5700	20.5700	-11.527%	17	370	-23.675%
2026-07-16	23.2500	23.2500	23.2500	23.2500	-1.064%	2	355	-32.473%
2026-07-14	23.5000	23.5000	23.5000	23.5000	+2.620%	2	354	-33.191%
2026-07-09	22.9000	22.9000	22.9000	22.9000	+12.255%	2	353	-31.441%
2026-07-08	20.4000	20.4000	20.4000	20.4000	-18.072%	25	355	-23.039%
2026-07-06	24.9000	24.9000	24.9000	24.9000	+15.814%	10	380	-36.948%
2026-07-02	21.5000	21.5000	21.5000	21.5000	-11.704%	1	370	-26.977%
2026-07-01	24.3500	24.3500	24.3500	24.3500	+0.206%	1	370	-35.524%
2026-06-30	24.3000	24.3000	24.3000	24.3000	-7.850%	25	369	-35.391%
2026-06-18	26.3700	26.3700	26.3700	26.3700	-18.862%	10	340	-40.463%
2026-06-15	32.5000	32.5000	32.5000	32.5000	+46.859%	6	340	-51.692%
2026-06-10	22.1300	22.1300	22.1300	22.1300	+5.381%	2	340	-29.056%
2026-06-09	25.8500	25.8500	18.5000	21.0000	-33.206%	7	363	-25.238%
2026-06-05	32.5600	32.5600	31.4400	31.4400	-6.149%	51	363	-50.064%
2026-06-04	33.5000	33.5000	33.5000	33.5000	-9.946%	5	364	-53.134%
2026-06-03	37.2000	37.2000	37.2000	37.2000	-2.618%	10	369	-57.796%
2026-06-02	36.4800	38.2000	36.4800	38.2000	+2.276%	116	378	-58.901%
2026-06-01	37.3500	37.3500	37.3500	37.3500	+1.001%	1	450	-57.965%
2026-05-29	36.9800	36.9800	36.9800	36.9800	+6.879%	1	449	-57.545%
2026-05-28	34.6000	34.6000	34.6000	34.6000	+3.284%	1	449	-54.624%
2026-05-27	32.0000	33.5000	32.0000	33.5000	+5.678%	2	450	-53.134%
2026-05-22	31.7000	31.7000	31.7000	31.7000	+12.491%	30	449	-50.473%
2026-05-21	28.1800	28.1800	28.1800	28.1800	+12.720%	1	465	-44.287%
2026-05-20	25.0000	25.0000	25.0000	25.0000	-3.101%	5	465	-37.200%
2026-05-19	25.8000	25.8000	25.8000	25.8000	-22.476%	3	462	-39.147%
2026-05-14	33.0000	33.2800	33.0000	33.2800	+5.651%	20	462	-52.825%
2026-05-13	29.8000	31.5000	29.8000	31.5000	+23.047%	3	472	-50.159%
2026-05-12	27.6000	27.6000	25.6000	25.6000	-11.541%	20	472	-38.672%
2026-05-11	27.7000	28.9400	27.7000	28.9400	+7.744%	27	472	-45.750%
2026-05-08	26.8600	26.8600	26.8600	26.8600	+6.587%	1	472	-41.549%
2026-05-07	25.2000	25.2000	25.2000	25.2000	+0.800%	20	471	-37.698%
2026-05-06	22.7000	25.0000	22.7000	25.0000	+32.345%	13	463	-37.200%
2026-05-05	18.8900	18.8900	18.8900	18.8900	-4.112%	3	450	-16.887%
2026-05-01	18.5000	19.7000	18.5000	19.7000	+12.765%	31	416	-20.305%
2026-04-30	17.4700	17.4700	17.4700	17.4700	+19.740%	10	416	-10.132%
2026-04-29	14.8600	14.8600	14.5900	14.5900	-5.871%	11	421	+7.608%
2026-04-28	15.5000	15.5000	15.5000	15.5000	-10.405%	2	420	+1.290%
2026-04-27	17.3000	17.3000	17.3000	17.3000	+15.333%	2	418	-9.249%
2026-04-22	15.0000	15.0000	15.0000	15.0000	0.000%	20	418	+4.667%
2026-04-17	13.4000	15.0000	13.4000	15.0000	+36.240%	3	398	+4.667%
2026-04-15	10.1500	11.0100	10.1300	11.0100	+31.856%	94	395	+42.598%
2026-04-14	8.3500	8.3500	8.3500	8.3500	+39.866%	1	357	+88.024%
2026-04-08	5.9700	5.9700	5.9700	5.9700	+80.909%	1	357	+162.982%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+13.793%	1	356	+375.758%
2026-03-27	4.0000	4.0000	2.9000	2.9000	-35.556%	2	356	+441.379%
2026-03-26	5.0000	5.0000	4.5000	4.5000	-13.462%	2	356	+248.889%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-3.704%	2	356	+201.923%
2026-03-18	6.5000	6.5000	5.4000	5.4000	-37.931%	2	358	+190.741%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+18.529%	5	357	+80.460%
2026-03-09	7.8000	7.8000	7.3400	7.3400	-22.737%	2	357	+113.896%
2026-02-24	13.0000	13.0000	9.5000	9.5000	-38.710%	2	357	+65.263%
2026-02-09	15.5000	15.5000	15.5000	15.5000	+13.636%	1	357	+1.290%
2026-02-06	13.0000	13.6400	13.0000	13.6400	+11.895%	3	358	+15.103%
2026-02-05	12.4000	12.4000	11.7400	12.1900	-22.158%	6	357	+28.794%
2026-01-26	15.6600	15.6600	15.6600	15.6600	-9.165%	10	355	+0.255%
2026-01-12	17.2400	17.2400	17.2400	17.2400	+7.281%	10	345	-8.933%
2025-12-26	16.0000	16.0700	15.7000	16.0700	+12.772%	125	335	-2.302%
2025-12-23	14.2500	14.2500	14.2500	14.2500	+3.261%	1	210	+10.175%
2025-12-22	13.8000	13.8000	13.8000	13.8000	-9.211%	3	209	+13.768%
2025-12-12	15.2000	15.2000	15.2000	15.2000	-14.270%	2	209	+3.289%
2025-12-10	17.1000	17.7300	17.0000	17.7300	+22.360%	10	207	-11.450%
2025-11-20	14.4900	14.4900	14.4900	14.4900	-27.550%	1	217	+8.351%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+15.607%	10	207	-21.500%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+23.571%	10	207	-9.249%
2025-11-07	14.0000	14.0000	14.0000	14.0000	-29.965%	50	197	+12.143%
2025-10-30	20.2000	20.2100	19.9900	19.9900	+30.059%	20	147	-21.461%
2025-10-24	15.3700	15.3700	15.3700	15.3700	+2.467%	1	147	+2.147%
2025-10-15	15.0000	15.0000	15.0000	15.0000	-6.250%	10	147	+4.667%
2025-10-09	16.0000	16.0000	16.0000	16.0000	0.000%	14	143	-1.875%
2025-10-07	16.0000	16.0000	16.0000	16.0000	+8.108%	110	131	-1.875%
2025-10-03	14.6400	14.8800	14.6000	14.8000	0.000%	23	21	+6.081%