SPXS270115C00010000
SPXS Jan 15 2027 10.00 Call
optionOPRA
InactiveSep 26, 2025
0.42USD-8.696%(-0.04)32Vol1,777OI
SPXS270115C00010000 Historical Prices
| Date (EST) | 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% |