Dark

SPXS20261016C30
SPXS Oct 16 2026 30.00 Call (SPXS261016C00030000)
option OPRA

EOD

Sep 17, 2026

0.3000-36.170%(-0.1700)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3100	0.3500	0.2700	0.3000	-36.170%	56	1,386	0.000%
2026-09-16	0.4000	0.6100	0.3600	0.4700	-2.083%	103	1,385	-36.170%
2026-09-15	0.4300	0.4800	0.4200	0.4800	+29.730%	344	1,387	-37.500%
2026-09-14	0.4700	0.4700	0.3700	0.3700	+8.824%	31	1,330	-18.919%
2026-09-11	0.3900	0.4000	0.3400	0.3400	-35.849%	83	1,309	-11.765%
2026-09-10	0.4900	0.5500	0.4900	0.5300	+23.256%	105	1,306	-43.396%
2026-09-09	0.3900	0.4500	0.3900	0.4300	+30.303%	162	1,271	-30.233%
2026-09-08	0.3600	0.3600	0.3300	0.3300	+6.452%	450	1,287	-9.091%
2026-09-04	0.3000	0.3200	0.2900	0.3100	0.000%	197	1,442	-3.226%
2026-09-03	0.3800	0.5900	0.3000	0.3100	-31.111%	1,251	1,442	-3.226%
2026-09-02	0.5100	0.6000	0.4000	0.4500	-15.094%	27	862	-33.333%
2026-09-01	0.5100	0.6400	0.4500	0.5300	+29.268%	23	866	-43.396%
2026-08-31	0.4300	0.4600	0.4100	0.4100	0.000%	25	860	-26.829%
2026-08-28	0.3800	0.4300	0.3800	0.4100	+5.128%	34	872	-26.829%
2026-08-27	0.4500	0.4500	0.3900	0.3900	-22.000%	28	861	-23.077%
2026-08-26	0.6200	0.6200	0.5000	0.5000	-5.660%	12	833	-40.000%
2026-08-25	0.5500	0.5600	0.5300	0.5300	-7.018%	49	824	-43.396%
2026-08-24	0.6000	0.6000	0.5500	0.5700	-9.524%	13	820	-47.368%
2026-08-21	0.5500	0.6300	0.5500	0.6300	-18.182%	105	809	-52.381%
2026-08-20	0.6300	0.7700	0.5800	0.7700	+32.759%	12	900	-61.039%
2026-08-19	0.6800	0.6800	0.5800	0.5800	-3.333%	6	889	-48.276%
2026-08-18	0.6100	0.7100	0.6000	0.6000	+9.091%	145	884	-50.000%
2026-08-17	0.5000	0.6500	0.5000	0.5500	+3.774%	168	846	-45.455%
2026-08-14	0.5300	0.5300	0.5300	0.5300	-11.667%	3	683	-43.396%
2026-08-13	0.6500	0.6500	0.4900	0.6000	-6.250%	113	681	-50.000%
2026-08-12	0.5800	0.6400	0.5800	0.6400	+4.918%	12	571	-53.125%
2026-08-10	0.6400	0.7000	0.6100	0.6100	-4.688%	7	572	-50.820%
2026-08-07	0.5000	0.6400	0.5000	0.6400	-7.246%	3	565	-53.125%
2026-08-06	0.7100	0.7800	0.6900	0.6900	-2.817%	13	566	-56.522%
2026-08-05	0.8300	0.8300	0.6700	0.7100	-5.333%	262	566	-57.746%
2026-08-04	0.9500	0.9500	0.7200	0.7500	-23.469%	41	451	-60.000%
2026-08-03	1.0100	1.1000	0.9800	0.9800	-24.615%	129	439	-69.388%
2026-07-31	1.6000	1.6000	1.3000	1.3000	-19.255%	18	437	-76.923%
2026-07-30	1.8200	1.8200	1.5000	1.6100	-8.000%	6	421	-81.366%
2026-07-29	1.9700	2.1100	1.7500	1.7500	+6.061%	76	423	-82.857%
2026-07-28	1.8200	1.8500	1.5900	1.6500	-5.714%	176	473	-81.818%
2026-07-27	1.7200	1.7500	1.7200	1.7500	-6.417%	21	369	-82.857%
2026-07-24	2.0200	2.0200	1.5400	1.8700	-8.333%	90	348	-83.957%
2026-07-23	1.7900	2.0900	1.7900	2.0400	+37.838%	249	516	-85.294%
2026-07-22	1.6000	1.6100	1.4800	1.4800	0.000%	30	505	-79.730%
2026-07-21	1.5400	1.5400	1.4800	1.4800	-17.778%	6	513	-79.730%
2026-07-20	1.2400	1.8000	1.2400	1.8000	-0.552%	36	512	-83.333%
2026-07-17	1.9600	1.9600	1.6900	1.8100	+25.694%	40	494	-83.425%
2026-07-15	1.3000	1.5000	1.3000	1.4400	-0.690%	234	466	-79.167%
2026-07-14	1.4100	1.4500	1.4100	1.4500	-7.643%	4	242	-79.310%
2026-07-13	1.4000	1.6800	1.4000	1.5700	+12.143%	43	242	-80.892%
2026-07-10	1.4800	1.4800	1.4000	1.4000	-9.677%	40	201	-78.571%
2026-07-09	1.6600	1.6600	1.4800	1.5500	-12.429%	10	187	-80.645%
2026-07-08	2.0000	2.0000	1.7700	1.7700	+12.739%	4	181	-83.051%
2026-07-07	1.5700	1.5700	1.5700	1.5700	0.000%	1	179	-80.892%
2026-07-06	1.5700	1.5700	1.5700	1.5700	-17.368%	1	178	-80.892%
2026-07-02	1.6500	1.9000	1.6500	1.9000	+11.765%	2	177	-84.211%
2026-07-01	2.0500	2.0500	1.7000	1.7000	-6.077%	42	177	-82.353%
2026-06-30	1.9900	1.9900	1.6600	1.8100	-16.204%	4	165	-83.425%
2026-06-29	2.3000	2.3200	2.1300	2.1600	-13.600%	39	165	-86.111%
2026-06-25	2.4000	2.6500	2.4000	2.5000	+6.838%	33	162	-88.000%
2026-06-24	2.5200	2.5300	2.2600	2.3400	-16.429%	39	139	-87.179%
2026-06-23	2.4200	2.8000	2.4000	2.8000	+50.538%	4	143	-89.286%
2026-06-22	1.8600	1.8600	1.8600	1.8600	-6.533%	1	143	-83.871%
2026-06-15	2.2900	2.2900	1.7700	1.9900	-24.335%	88	90	-84.925%
2026-06-12	2.6000	2.6300	2.6000	2.6300	-4.015%	17	90	-88.593%
2026-06-11	3.5800	3.5800	2.7400	2.7400	-21.714%	18	90	-89.051%
2026-06-10	2.8000	3.5000	2.8000	3.5000	+16.667%	72	74	-91.429%
2026-06-09	2.1900	3.5500	2.1900	3.0000	+7.143%	49	126	-90.000%
2026-06-05	2.2100	2.8000	1.8600	2.8000	+26.697%	9	91	-89.286%
2026-06-04	2.1000	2.2100	2.0500	2.2100	+7.805%	45	96	-86.425%
2026-06-03	2.0800	2.1500	1.9900	2.0500	+7.330%	60	141	-85.366%
2026-06-02	2.0000	2.0000	1.9100	1.9100	-4.975%	7	87	-84.293%
2026-06-01	2.0100	2.2300	2.0100	2.0100	-4.286%	11	91	-85.075%
2026-05-29	2.1300	2.2000	2.1000	2.1000	-2.326%	27	82	-85.714%
2026-05-28	2.2500	2.3300	2.1500	2.1500	-4.867%	4	59	-86.047%
2026-05-27	2.5900	2.5900	2.2600	2.2600	-3.004%	3	59	-86.726%
2026-05-26	2.3400	2.3400	2.3300	2.3300	-27.188%	2	58	-87.124%
2026-05-19	3.1400	3.3500	3.1400	3.2000	+4.918%	4	58	-90.625%
2026-05-15	3.2000	3.2000	3.0500	3.0500	+7.018%	6	58	-90.164%
2026-05-13	3.0000	3.0000	2.8500	2.8500	-14.925%	20	54	-89.474%
2026-05-11	3.3500	3.3500	3.3500	3.3500	-2.332%	1	54	-91.045%
2026-05-07	3.4000	3.4300	3.4000	3.4300	+7.862%	2	45	-91.254%
2026-05-06	3.4200	4.4000	3.1800	3.1800	-16.535%	4	46	-90.566%
2026-05-05	3.8100	4.0000	3.8100	3.8100	-7.073%	3	42	-92.126%
2026-05-04	4.2000	4.2500	3.7000	4.1000	+2.500%	4	39	-92.683%
2026-05-01	3.9000	4.0000	3.8500	4.0000	+1.781%	5	37	-92.500%
2026-04-30	4.4300	4.4300	3.9300	3.9300	-25.849%	4	37	-92.366%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+15.217%	1	37	-94.340%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-12.548%	2	36	-93.478%
2026-04-23	5.2600	5.2600	5.2600	5.2600	+15.098%	1	34	-94.297%
2026-04-17	4.8400	4.8400	4.5700	4.5700	-36.528%	2	35	-93.435%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-0.690%	20	33	-95.833%
2026-04-09	7.3300	7.3300	7.2500	7.2500	-50.034%	6	33	-95.862%
2026-03-30	14.2500	14.5100	14.2500	14.5100	+3.643%	2	34	-97.932%
2026-03-27	13.7000	14.0300	13.7000	14.0000	+12.450%	12	33	-97.857%
2026-03-26	12.1500	12.4500	12.1500	12.4500	+0.242%	6	29	-97.590%
2026-03-20	12.4200	12.4200	12.4200	12.4200	+11.691%	20	26	-97.585%
2026-03-13	11.1200	11.1200	11.1200	11.1200	+15.114%	1	6	-97.302%
2026-03-11	9.6600	9.6600	9.6600	9.6600	+26.275%	6	7	-96.894%
2026-02-25	7.6500	7.6500	7.6500	7.6500	0.000%	1	0	-96.078%