Dark

SPXS20270115C10
SPXS Jan 15 2027 10.00 Call (SPXS270115C00010000)
option OPRA

Inactive

Sep 26, 2025

0.4200-8.696%(-0.0400)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.4500	0.4500	0.4200	0.4200	-8.696%	32	1,777	0.000%
2025-09-25	0.4500	0.4800	0.4500	0.4600	-16.364%	540	1,745	-8.696%
2025-09-24	0.5500	0.5500	0.5500	0.5500	+37.500%	5	1,235	-23.636%
2025-09-23	0.4300	0.4300	0.4000	0.4000	0.000%	2	1,235	+5.000%
2025-09-22	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,235	+5.000%
2025-09-18	0.3900	0.3900	0.3800	0.3800	-5.000%	50	1,235	+10.526%
2025-09-17	0.3800	0.4300	0.3600	0.4000	-9.091%	53	1,236	+5.000%
2025-09-16	0.4400	0.4400	0.4400	0.4400	+15.789%	2	1,283	-4.545%
2025-09-15	0.4300	0.4300	0.3800	0.3800	-5.000%	30	1,283	+10.526%
2025-09-12	0.4700	0.4700	0.4000	0.4000	-4.762%	2	1,272	+5.000%
2025-09-11	0.4400	0.4500	0.4200	0.4200	-8.696%	8	1,273	0.000%
2025-09-10	0.4500	0.4900	0.4500	0.4600	-8.000%	9	1,295	-8.696%
2025-09-09	0.5000	0.5000	0.4800	0.5000	+6.383%	79	1,287	-16.000%
2025-09-08	0.4500	0.4900	0.4500	0.4700	-4.082%	20	1,268	-10.638%
2025-09-05	0.4900	0.4900	0.4900	0.4900	0.000%	9	1,272	-14.286%
2025-09-04	0.4600	0.4900	0.4600	0.4900	-5.769%	14	1,272	-14.286%
2025-09-03	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,259	-19.231%
2025-09-02	0.5400	0.5400	0.5400	0.5400	+8.000%	10	1,258	-22.222%
2025-08-29	0.5000	0.5000	0.4900	0.5000	+8.696%	116	1,254	-16.000%
2025-08-28	0.4600	0.4600	0.4600	0.4600	-9.804%	2	1,254	-8.696%
2025-08-27	0.5100	0.5100	0.5100	0.5100	+4.082%	1	1,254	-17.647%
2025-08-26	0.4900	0.4900	0.4900	0.4900	+2.083%	5	1,253	-14.286%
2025-08-25	0.5000	0.5000	0.4800	0.4800	-2.041%	3	1,258	-12.500%
2025-08-22	0.5300	0.5300	0.4900	0.4900	-10.909%	18	1,257	-14.286%
2025-08-21	0.5400	0.5500	0.5400	0.5500	+7.843%	58	1,239	-23.636%
2025-08-20	0.5500	0.5500	0.5100	0.5100	+2.000%	14	1,239	-17.647%
2025-08-19	0.5200	0.5200	0.4900	0.5000	0.000%	12	1,237	-16.000%
2025-08-18	0.5500	0.5500	0.5000	0.5000	-7.407%	10	1,237	-16.000%
2025-08-15	0.5000	0.5500	0.4600	0.5400	+10.204%	44	1,240	-22.222%
2025-08-14	0.5200	0.5200	0.4900	0.4900	-2.000%	28	1,221	-14.286%
2025-08-13	0.5000	0.5000	0.5000	0.5000	-15.254%	37	1,203	-16.000%
2025-08-12	0.5200	0.5900	0.5000	0.5900	+18.000%	109	1,182	-28.814%
2025-08-11	0.5000	0.5200	0.5000	0.5000	-5.660%	32	1,179	-16.000%
2025-08-08	0.5500	0.5500	0.3000	0.5300	-8.621%	183	1,147	-20.755%
2025-08-07	0.5800	0.5800	0.5800	0.5800	-6.452%	3	1,119	-27.586%
2025-08-06	0.5800	0.6200	0.5800	0.6200	+3.333%	8	1,122	-32.258%
2025-08-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,122	-30.000%
2025-08-04	1.6100	1.6100	0.5900	0.6000	-9.091%	203	1,122	-30.000%
2025-08-01	0.6800	0.6800	0.6300	0.6600	+15.789%	6	1,295	-36.364%
2025-07-30	0.5400	0.5700	0.5400	0.5700	+5.556%	11	1,298	-26.316%
2025-07-29	0.4900	0.5400	0.4900	0.5400	+8.000%	26	1,297	-22.222%
2025-07-28	0.5000	0.5000	0.5000	0.5000	-7.407%	10	1,306	-16.000%
2025-07-25	0.5600	0.5600	0.5000	0.5400	-1.818%	34	1,306	-22.222%
2025-07-24	0.5500	0.5500	0.5500	0.5500	-3.509%	9	1,305	-23.636%
2025-07-23	0.5800	0.5800	0.5500	0.5700	-5.000%	24	1,305	-26.316%
2025-07-22	0.5500	0.6000	0.5500	0.6000	+9.091%	2	1,283	-30.000%
2025-07-21	0.5800	0.5800	0.5500	0.5500	-5.172%	5	1,283	-23.636%
2025-07-17	0.5800	0.5800	0.5800	0.5800	-10.769%	2	1,282	-27.586%
2025-07-16	0.6200	0.6500	0.6200	0.6500	+8.333%	6	1,280	-35.385%
2025-07-15	0.6000	0.6000	0.5600	0.6000	+5.263%	6	1,281	-30.000%
2025-07-14	0.6000	0.6100	0.5700	0.5700	-8.065%	27	1,280	-26.316%
2025-07-11	0.5800	0.6200	0.5700	0.6200	+12.727%	53	1,267	-32.258%
2025-07-10	0.5800	0.5800	0.5500	0.5500	-8.333%	2	1,267	-23.636%
2025-07-09	0.5400	0.6000	0.5400	0.6000	-3.226%	4	1,265	-30.000%
2025-07-08	0.6000	0.6200	0.6000	0.6200	-7.463%	4	1,263	-32.258%
2025-07-07	0.6500	0.6700	0.6500	0.6700	-2.899%	3	1,266	-37.313%
2025-07-03	0.6500	0.6900	0.6500	0.6900	+7.812%	7	1,271	-39.130%
2025-07-02	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,271	-34.375%
2025-07-01	0.6300	0.6500	0.6300	0.6500	0.000%	31	1,269	-35.385%
2025-06-30	0.7100	0.7200	0.6500	0.6500	-7.143%	51	1,299	-35.385%
2025-06-27	0.7000	0.7000	0.7000	0.7000	-9.091%	21	1,295	-40.000%
2025-06-26	0.7600	0.7700	0.7500	0.7700	-1.282%	13	1,297	-45.455%
2025-06-24	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,284	-46.154%
2025-06-18	0.8000	0.8400	0.8000	0.8300	+6.410%	11	1,283	-49.398%
2025-06-16	0.8400	0.8400	0.7000	0.7800	-10.345%	66	1,283	-46.154%
2025-06-13	0.8200	0.9000	0.8000	0.8700	+6.098%	32	1,280	-51.724%
2025-06-12	0.8200	0.8200	0.8200	0.8200	+1.235%	1	1,274	-48.780%
2025-06-11	0.7500	0.8100	0.7500	0.8100	+2.532%	20	1,274	-48.148%
2025-06-10	0.7800	0.8200	0.7800	0.7900	+1.282%	8	1,283	-46.835%
2025-06-09	0.8000	0.8000	0.7800	0.7800	-2.500%	4	1,282	-46.154%
2025-06-06	0.8500	0.8500	0.8000	0.8000	-4.762%	14	1,283	-47.500%
2025-06-05	0.8300	0.8400	0.8300	0.8400	+1.205%	56	1,277	-50.000%
2025-06-04	0.8400	0.8600	0.8300	0.8300	-4.598%	21	1,277	-49.398%
2025-06-03	0.8500	0.8700	0.8500	0.8700	+4.819%	13	1,277	-51.724%
2025-06-02	0.9200	0.9200	0.8300	0.8300	-12.632%	35	1,264	-49.398%
2025-05-30	0.9500	0.9500	0.9500	0.9500	+2.151%	2	1,246	-55.789%
2025-05-29	0.8900	0.9300	0.8600	0.9300	+2.198%	3	1,246	-54.839%
2025-05-28	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,245	-53.846%
2025-05-27	0.9200	0.9500	0.9000	0.9100	-10.784%	22	1,245	-53.846%
2025-05-23	1.0300	1.0700	0.9800	1.0200	+7.368%	86	1,250	-58.824%
2025-05-22	0.9900	0.9900	0.9000	0.9500	-2.062%	8	1,250	-55.789%
2025-05-21	0.8900	0.9700	0.8700	0.9700	+11.494%	49	1,250	-56.701%
2025-05-20	0.8200	0.8700	0.8200	0.8700	+4.819%	38	1,207	-51.724%
2025-05-19	0.8400	0.8500	0.8000	0.8300	-7.778%	434	1,199	-49.398%
2025-05-15	0.9000	0.9000	0.9000	0.9000	-2.174%	1	896	-53.333%
2025-05-14	0.9400	0.9400	0.9200	0.9200	-3.158%	101	895	-54.348%
2025-05-13	0.9400	0.9500	0.8500	0.9500	-11.215%	29	794	-55.789%
2025-05-12	1.0400	1.0800	1.0400	1.0700	-8.547%	17	765	-60.748%
2025-05-09	1.1700	1.1700	1.1700	1.1700	-6.400%	2	754	-64.103%
2025-05-08	1.2500	1.2500	1.2500	1.2500	-11.348%	5	754	-66.400%
2025-05-07	1.4100	1.4100	1.4100	1.4100	+8.462%	2	757	-70.213%
2025-05-02	1.3300	1.3300	1.2500	1.3000	-5.109%	32	755	-67.692%
2025-05-01	1.4700	1.4700	1.3100	1.3700	-14.375%	124	742	-69.343%
2025-04-30	1.6000	1.6000	1.6000	1.6000	+12.676%	11	722	-73.750%
2025-04-29	1.8600	1.8600	1.4200	1.4200	-8.387%	107	722	-70.423%
2025-04-28	1.5000	1.6000	1.5000	1.5500	0.000%	10	615	-72.903%
2025-04-24	1.5500	1.5500	1.5500	1.5500	-6.061%	5	605	-72.903%
2025-04-23	1.6000	1.7000	1.6000	1.6500	-17.500%	30	600	-74.545%
2025-04-22	2.0500	2.0500	2.0000	2.0000	-18.033%	3	570	-79.000%
2025-04-21	2.1600	2.5000	2.1600	2.4400	+27.083%	9	568	-82.787%
2025-04-17	2.0100	2.0100	1.9200	1.9200	-7.692%	8	564	-78.125%
2025-04-16	1.9200	2.0800	1.8500	2.0800	+22.353%	29	564	-79.808%
2025-04-15	1.8000	1.8000	1.6800	1.7000	-10.526%	225	562	-75.294%
2025-04-14	1.7500	1.9300	1.7500	1.9000	-13.636%	7	338	-77.895%
2025-04-11	2.2000	2.2000	2.2000	2.2000	+27.907%	4	332	-80.909%
2025-04-10	2.6100	2.6100	1.7200	1.7200	-41.892%	13	330	-75.581%
2025-04-09	3.2500	3.5000	2.9600	2.9600	-16.620%	8	328	-85.811%
2025-04-08	3.2100	3.7800	2.6400	3.5500	+6.928%	129	331	-88.169%
2025-04-07	3.8000	3.8000	3.3200	3.3200	+3.750%	19	232	-87.349%
2025-04-04	2.2500	3.2000	2.2500	3.2000	+106.452%	136	217	-86.875%
2025-04-03	1.7300	1.8000	1.5500	1.5500	0.000%	22	197	-72.903%
2025-04-01	1.6000	1.6000	1.4800	1.5500	+1.974%	6	194	-72.903%
2025-03-28	1.5100	1.5200	1.5000	1.5200	+2.703%	10	188	-72.368%
2025-03-20	1.4800	1.4800	1.4800	1.4800	+2.069%	10	188	-71.622%
2025-03-19	1.4500	1.4500	1.4500	1.4500	-3.333%	1	183	-71.034%
2025-03-17	1.5500	1.5500	1.5000	1.5000	-6.250%	66	182	-72.000%
2025-03-14	1.7000	1.7000	1.6000	1.6000	-11.111%	70	118	-73.750%
2025-03-13	1.7000	1.8000	1.7000	1.8000	-5.759%	34	114	-76.667%
2025-03-11	1.9100	1.9100	1.9100	1.9100	+6.111%	10	114	-78.010%
2025-03-10	1.8300	1.8300	1.8000	1.8000	+15.385%	6	114	-76.667%
2025-03-07	1.5600	1.5600	1.5600	1.5600	+0.645%	10	113	-73.077%
2025-03-06	1.5500	1.5500	1.5500	1.5500	-1.274%	2	115	-72.903%
2025-03-04	1.4000	1.5700	1.4000	1.5700	+14.599%	3	115	-73.248%
2025-03-03	1.1600	1.3700	1.1600	1.3700	+16.102%	6	118	-69.343%
2025-02-28	1.2900	1.2900	1.1800	1.1800	+3.509%	24	120	-64.407%
2025-02-26	1.1400	1.1400	1.1400	1.1400	-8.065%	1	114	-63.158%
2025-02-25	1.2200	1.2400	1.1500	1.2400	+5.085%	4	115	-66.129%
2025-02-24	1.1800	1.1800	1.1800	1.1800	+10.280%	1	115	-64.407%
2025-02-21	1.1000	1.1000	1.0700	1.0700	+2.885%	22	114	-60.748%
2025-02-19	1.0400	1.0400	1.0400	1.0400	0.000%	1	125	-59.615%
2025-01-28	0.8900	1.0900	0.8900	1.0400	+1.961%	9	125	-59.615%
2025-01-24	1.0200	1.0200	1.0200	1.0200	0.000%	2	119	-58.824%
2025-01-23	1.0200	1.0200	1.0200	1.0200	-14.286%	20	118	-58.824%
2025-01-16	1.1900	1.1900	1.1900	1.1900	0.000%	1	99	-64.706%
2025-01-15	1.1900	1.1900	1.1900	1.1900	-16.197%	1	99	-64.706%
2025-01-13	1.4200	1.4200	1.4200	1.4200	+5.185%	1	99	-70.423%
2025-01-10	1.3300	1.3500	1.3300	1.3500	+28.571%	22	99	-68.889%
2024-12-16	1.1800	1.1800	1.0500	1.0500	+5.000%	10	99	-60.000%
2024-12-10	1.0000	1.0000	1.0000	1.0000	-13.793%	1	99	-58.000%
2024-11-14	1.1100	1.2100	1.1100	1.1600	+0.870%	4	99	-63.793%
2024-11-08	1.0800	1.1500	1.0800	1.1500	-8.000%	8	95	-63.478%
2024-11-06	1.2500	1.2500	1.2500	1.2500	-10.714%	10	93	-66.400%
2024-10-23	1.4000	1.4000	1.4000	1.4000	+13.821%	2	83	-70.000%
2024-10-21	1.2300	1.2300	1.2300	1.2300	-6.107%	1	81	-65.854%
2024-10-17	1.2000	1.3100	1.2000	1.3100	-1.504%	2	81	-67.939%
2024-10-15	1.3600	1.3800	1.3300	1.3300	-12.500%	154	80	-68.421%
2024-09-25	1.5200	1.5200	1.5200	1.5200	-3.185%	2	4	-72.368%
2024-09-20	1.5700	1.5700	1.5700	1.5700	-12.778%	4	4	-73.248%
2024-09-16	1.8000	1.8000	1.8000	1.8000	0.000%	2	2	-76.667%