Dark

SPXS20261016C25
SPXS Oct 16 2026 25.00 Call (SPXS261016C00025000)
option OPRA

EOD

Sep 17, 2026

1.25-25.150%(-0.42)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1900	1.2500	1.1900	1.2500	-25.150%	6	1,031	0.000%
2026-09-16	1.3400	2.0000	1.3000	1.6700	+3.727%	129	1,035	-25.150%
2026-09-15	1.5300	1.6100	1.3100	1.6100	+18.382%	995	1,302	-22.360%
2026-09-14	1.4600	1.4800	1.1000	1.3600	+18.261%	130	1,619	-8.088%
2026-09-11	1.1000	1.2400	1.0700	1.1500	-28.125%	755	1,541	+8.696%
2026-09-10	1.6000	1.6000	1.4300	1.6000	+33.333%	309	1,084	-21.875%
2026-09-09	1.3500	1.3500	1.2000	1.2000	+9.091%	16	1,056	+4.167%
2026-09-08	1.0000	1.1000	1.0000	1.1000	+17.021%	148	1,183	+13.636%
2026-09-04	0.8100	1.0000	0.8100	0.9400	+5.618%	42	1,192	+32.979%
2026-09-03	1.1900	1.1900	0.8700	0.8900	-28.800%	391	1,192	+40.449%
2026-09-02	1.5000	1.5000	1.1800	1.2500	-14.384%	39	1,125	0.000%
2026-09-01	1.3100	1.5400	1.3100	1.4600	+21.667%	177	1,130	-14.384%
2026-08-31	1.2600	1.3500	1.1900	1.2000	+4.348%	167	1,191	+4.167%
2026-08-28	0.9500	1.1600	0.9500	1.1500	+4.545%	249	1,137	+8.696%
2026-08-27	1.2200	1.3000	1.0200	1.1000	-22.535%	32	982	+13.636%
2026-08-26	1.4200	1.4200	1.4200	1.4200	+2.158%	10	964	-11.972%
2026-08-25	1.4100	1.4100	1.3900	1.3900	-8.553%	20	964	-10.072%
2026-08-24	1.5500	1.5500	1.4200	1.5200	+8.571%	223	944	-17.763%
2026-08-21	1.5500	1.5500	1.3500	1.4000	-13.043%	21	1,004	-10.714%
2026-08-20	1.3500	1.6300	1.3500	1.6100	+23.846%	223	996	-22.360%
2026-08-19	1.2300	1.3500	1.2300	1.3000	-10.345%	70	792	-3.846%
2026-08-18	1.4500	1.5000	1.4000	1.4500	+12.403%	205	787	-13.793%
2026-08-17	1.2000	1.2900	1.2000	1.2900	+8.403%	5	874	-3.101%
2026-08-14	1.0900	1.2000	1.0900	1.1900	-8.462%	8	871	+5.042%
2026-08-13	1.2000	1.3000	1.2000	1.3000	+1.563%	8	870	-3.846%
2026-08-12	1.3000	1.4500	1.2800	1.2800	-12.329%	30	871	-2.344%
2026-08-11	1.4000	1.4600	1.4000	1.4600	-2.013%	13	881	-14.384%
2026-08-07	1.4100	1.4900	1.3600	1.4900	-9.146%	46	891	-16.107%
2026-08-06	1.5500	1.6400	1.5500	1.6400	+2.500%	8	875	-23.780%
2026-08-05	1.5000	1.6000	1.5000	1.6000	-1.840%	98	877	-21.875%
2026-08-04	2.0000	2.0500	1.5400	1.6300	-24.186%	789	785	-23.313%
2026-08-03	2.5800	2.5800	2.0900	2.1500	-20.074%	82	296	-41.860%
2026-07-31	2.9500	3.3000	2.6900	2.6900	-18.976%	75	255	-53.532%
2026-07-30	3.3500	3.3500	3.3000	3.3200	-14.872%	3	236	-62.349%
2026-07-29	3.5000	3.9000	3.5000	3.9000	+4.000%	4	234	-67.949%
2026-07-27	3.2500	3.7500	3.2500	3.7500	+15.385%	33	232	-66.667%
2026-07-24	3.2000	3.2500	3.2000	3.2500	-13.333%	7	233	-61.538%
2026-07-23	3.5100	3.9000	3.5100	3.7500	+29.310%	42	229	-66.667%
2026-07-22	2.8700	2.9000	2.8700	2.9000	0.000%	2	211	-56.897%
2026-07-21	3.0000	3.0000	2.9000	2.9000	-14.706%	3	226	-56.897%
2026-07-20	2.9400	3.4000	2.9400	3.4000	-2.857%	3	223	-63.235%
2026-07-17	3.6000	3.6500	3.5000	3.5000	+37.255%	36	221	-64.286%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-8.929%	3	191	-50.980%
2026-07-13	2.8000	2.8000	2.8000	2.8000	-6.667%	3	194	-55.357%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-20.213%	3	194	-58.333%
2026-07-08	3.7600	3.7600	3.7600	3.7600	+15.692%	1	195	-66.755%
2026-07-07	3.2500	3.2500	3.2500	3.2500	+9.797%	21	199	-61.538%
2026-07-06	2.9800	3.3000	2.9600	2.9600	-17.318%	35	180	-57.770%
2026-07-02	3.5800	3.5800	3.5800	3.5800	+8.815%	5	148	-65.084%
2026-06-30	3.3500	3.3500	3.2500	3.2900	-12.267%	7	149	-62.006%
2026-06-29	3.8500	3.8500	3.7500	3.7500	-12.791%	3	145	-66.667%
2026-06-26	4.7500	4.7500	4.2900	4.3000	-1.376%	3	143	-70.930%
2026-06-25	3.9800	4.3600	3.9800	4.3600	+4.556%	7	141	-71.330%
2026-06-23	4.4500	4.4500	4.1000	4.1700	+19.143%	242	136	-70.024%
2026-06-18	3.4600	3.5000	3.4100	3.5000	-12.500%	13	129	-64.286%
2026-06-17	3.2800	4.2500	3.2800	4.0000	+23.077%	20	129	-68.750%
2026-06-16	3.2500	3.2500	3.2200	3.2500	+3.503%	3	129	-61.538%
2026-06-15	3.1200	3.3400	3.0800	3.1400	-23.415%	21	113	-60.191%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-3.529%	1	113	-69.512%
2026-06-11	5.0000	5.0000	4.2500	4.2500	-15.339%	32	113	-70.588%
2026-06-10	5.0200	5.0200	5.0200	5.0200	+9.607%	1	111	-75.100%
2026-06-09	4.6000	5.5600	4.5800	4.5800	+25.479%	12	112	-72.707%
2026-06-05	3.5000	3.6500	3.5000	3.6500	+4.286%	4	119	-65.753%
2026-06-03	3.3300	3.5000	3.3300	3.5000	+9.375%	3	121	-64.286%
2026-06-02	3.2900	3.3000	3.1500	3.2000	-1.538%	40	121	-60.938%
2026-06-01	3.3400	3.4200	3.2000	3.2500	-13.333%	18	85	-61.538%
2026-05-29	3.2200	3.7500	3.2200	3.7500	0.000%	12	68	-66.667%
2026-05-28	3.4000	3.7500	3.4000	3.7500	0.000%	2	57	-66.667%
2026-05-27	4.0000	4.0000	3.6000	3.7500	0.000%	25	55	-66.667%
2026-05-26	3.9500	4.0000	3.6000	3.7500	-6.250%	15	55	-66.667%
2026-05-22	4.1200	4.1200	3.9000	4.0000	-11.111%	7	47	-68.750%
2026-05-20	5.0000	5.0000	4.5000	4.5000	+8.434%	6	40	-72.222%
2026-05-14	4.1500	4.1500	4.1500	4.1500	-16.162%	1	34	-69.880%
2026-05-13	4.9500	4.9500	4.9500	4.9500	+0.202%	1	33	-74.747%
2026-05-12	4.9400	4.9400	4.9400	4.9400	+2.917%	3	33	-74.696%
2026-05-11	5.0000	5.0000	4.5500	4.8000	-17.949%	12	33	-73.958%
2026-05-08	4.7200	5.8500	4.7200	5.8500	+18.182%	9	22	-78.632%
2026-05-07	4.9500	4.9500	4.9500	4.9500	-2.559%	1	13	-74.747%
2026-05-06	5.3000	5.3000	5.0800	5.0800	-19.747%	3	12	-75.394%
2026-05-04	6.2500	6.3300	6.2500	6.3300	+5.853%	3	9	-80.253%
2026-05-01	5.8100	5.9800	5.8100	5.9800	-5.678%	3	4	-79.097%
2026-04-30	6.3400	6.3400	6.3400	6.3400	-27.126%	1	4	-80.284%
2026-04-16	8.7000	8.7000	8.7000	8.7000	0.000%	4	4	-85.632%