SPXS270115C00015000
SPXS Jan 15 2027 15.00 Call
optionOPRA
InactiveSep 11, 2026
10.10USD+10.142%(+0.93)2Vol0OI
SPXS270115C00015000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 10.0700 | 10.1000 | 10.0700 | 10.1000 | +10.142% | 2 | 1 | 0.000% |
| 2026-09-04 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -3.168% | 1 | 6 | +10.142% |
| 2026-08-18 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +4.641% | 5 | 1 | +6.653% |
| 2026-08-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.571% | 1 | 1 | +11.602% |
| 2026-08-05 | 8.9000 | 8.9100 | 8.8500 | 8.9100 | -27.854% | 4 | 2 | +13.356% |
| 2026-07-31 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -2.372% | 2 | 1 | -18.219% |
| 2026-06-23 | 12.5500 | 12.6500 | 12.5500 | 12.6500 | +10.384% | 2 | 1 | -20.158% |
| 2026-06-17 | 11.3600 | 11.4600 | 11.3600 | 11.4600 | -18.953% | 2 | 4 | -11.867% |
| 2026-06-11 | 13.8300 | 14.1600 | 13.8300 | 14.1400 | +5.208% | 4 | 2 | -28.571% |
| 2026-06-10 | 13.4000 | 13.4400 | 13.4000 | 13.4400 | +15.365% | 2 | 2 | -24.851% |
| 2026-06-05 | 11.5800 | 11.6500 | 11.5800 | 11.6500 | -9.339% | 2 | 1 | -13.305% |
| 2026-05-28 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +4489.286% | 1 | 0 | -21.401% |
| 2025-09-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 10 | 896 | +3507.143% |
| 2025-09-25 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | 0.000% | 65 | 896 | +2870.588% |
| 2025-09-24 | 1.1700 | 1.1700 | 0.3400 | 0.3400 | 0.000% | 87 | 917 | +2870.588% |
| 2025-09-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 10 | 887 | +2870.588% |
| 2025-09-22 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | -55.000% | 33 | 891 | +2705.556% |
| 2025-09-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +158.065% | 1 | 858 | +1162.500% |
| 2025-09-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 1 | 858 | +3158.065% |
| 2025-09-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -32.000% | 1 | 857 | +2870.588% |
| 2025-09-15 | 0.3900 | 0.5000 | 0.3900 | 0.5000 | +38.889% | 19 | 857 | +1920.000% |
| 2025-09-12 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 9 | 858 | +2705.556% |
| 2025-09-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 9 | 874 | +2705.556% |
| 2025-09-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -36.364% | 10 | 874 | +2785.714% |
| 2025-09-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +61.765% | 25 | 874 | +1736.364% |
| 2025-08-27 | 0.3500 | 0.4000 | 0.3400 | 0.3400 | -5.556% | 11 | 874 | +2870.588% |
| 2025-08-22 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 2 | 863 | +2705.556% |
| 2025-08-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 5 | 861 | +2363.415% |
| 2025-08-15 | 0.5300 | 0.5300 | 0.4400 | 0.4400 | +4.762% | 2 | 858 | +2195.455% |
| 2025-08-14 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -32.258% | 2 | 856 | +2304.762% |
| 2025-08-13 | 0.3500 | 0.6200 | 0.3500 | 0.6200 | -34.737% | 4 | 854 | +1529.032% |
| 2025-08-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +111.111% | 3 | 853 | +963.158% |
| 2025-08-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 1 | 853 | +2144.444% |
| 2025-07-29 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | +5.556% | 55 | 852 | +2557.895% |
| 2025-07-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 10 | 827 | +2705.556% |
| 2025-07-25 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -16.279% | 27 | 817 | +2705.556% |
| 2025-07-24 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +19.444% | 20 | 840 | +2248.837% |
| 2025-07-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -16.279% | 2 | 820 | +2705.556% |
| 2025-07-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 50 | 820 | +2248.837% |
| 2025-07-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 50 | 772 | +1920.000% |
| 2025-07-03 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | -2.041% | 20 | 815 | +2004.167% |
| 2025-07-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -24.615% | 1 | 815 | +1961.224% |
| 2025-06-06 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 2 | 815 | +1453.846% |
| 2025-06-05 | 0.5000 | 0.7000 | 0.5000 | 0.7000 | +40.000% | 3 | 816 | +1342.857% |
| 2025-05-30 | 0.7300 | 0.7300 | 0.5000 | 0.5000 | -33.333% | 4 | 816 | +1920.000% |
| 2025-05-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 125 | 819 | +1246.667% |
| 2025-05-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 1 | 819 | +1194.872% |
| 2025-05-21 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | +10.606% | 6 | 819 | +1283.562% |
| 2025-05-20 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 1 | 813 | +1430.303% |
| 2025-05-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 1 | 814 | +1453.846% |
| 2025-05-16 | 0.5200 | 0.6300 | 0.4500 | 0.6300 | -10.000% | 14 | 814 | +1503.175% |
| 2025-05-14 | 0.5000 | 0.7000 | 0.5000 | 0.7000 | -5.405% | 6 | 807 | +1342.857% |
| 2025-05-13 | 0.7900 | 0.7900 | 0.7100 | 0.7400 | -5.128% | 14 | 807 | +1264.865% |
| 2025-05-12 | 0.9300 | 0.9300 | 0.7800 | 0.7800 | -13.333% | 2 | 803 | +1194.872% |
| 2025-05-09 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | -5.263% | 6 | 803 | +1022.222% |
| 2025-05-08 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | -9.524% | 6 | 802 | +963.158% |
| 2025-05-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 822 | +861.905% |
| 2025-05-05 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 0.000% | 57 | 821 | +910.000% |
| 2025-05-02 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -9.910% | 18 | 801 | +910.000% |
| 2025-05-01 | 1.2700 | 1.2700 | 1.1100 | 1.1100 | -11.200% | 101 | 801 | +809.910% |
| 2025-04-30 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | +13.636% | 5 | 741 | +708.000% |
| 2025-04-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 5 | 740 | +818.182% |
| 2025-04-28 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | +0.877% | 8 | 741 | +778.261% |
| 2025-04-25 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | -24.000% | 8 | 738 | +785.965% |
| 2025-04-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.180% | 1 | 738 | +573.333% |
| 2025-04-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.829% | 6 | 738 | +504.790% |
| 2025-04-21 | 1.6700 | 1.7500 | 1.6400 | 1.6400 | +2.500% | 70 | 738 | +515.854% |
| 2025-04-16 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +12.676% | 16 | 670 | +531.250% |
| 2025-04-15 | 1.2000 | 1.4200 | 1.2000 | 1.4200 | -41.079% | 233 | 669 | +611.268% |
| 2025-04-11 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | +100.833% | 14 | 587 | +319.087% |
| 2025-04-09 | 1.7600 | 1.7600 | 1.2000 | 1.2000 | -55.556% | 6 | 580 | +741.667% |
| 2025-04-07 | 3.2500 | 3.2500 | 2.2000 | 2.7000 | +12.500% | 242 | 579 | +274.074% |
| 2025-04-04 | 2.0000 | 2.4000 | 2.0000 | 2.4000 | +140.000% | 92 | 351 | +320.833% |
| 2025-04-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -33.333% | 10 | 370 | +910.000% |
| 2025-03-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +57.895% | 10 | 360 | +573.333% |
| 2025-03-24 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | -13.636% | 60 | 365 | +963.158% |
| 2025-03-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -26.667% | 14 | 370 | +818.182% |
| 2025-03-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +50.000% | 1 | 370 | +573.333% |
| 2025-03-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 8 | 369 | +910.000% |
| 2025-03-17 | 1.0000 | 1.0800 | 1.0000 | 1.0000 | -30.070% | 13 | 369 | +910.000% |
| 2025-03-13 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | +14.400% | 2 | 359 | +606.294% |
| 2025-03-11 | 1.4000 | 1.5000 | 1.2500 | 1.2500 | -16.667% | 69 | 359 | +708.000% |
| 2025-03-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +76.471% | 1 | 348 | +573.333% |
| 2025-03-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -57.500% | 1 | 347 | +1088.235% |
| 2025-02-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +90.476% | 34 | 347 | +405.000% |
| 2025-02-27 | 0.9500 | 1.2500 | 0.9000 | 1.0500 | +12.903% | 18 | 330 | +861.905% |
| 2025-02-26 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | +3.333% | 4 | 330 | +986.022% |
| 2025-02-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 7 | 322 | +1022.222% |
| 2025-02-24 | 0.9900 | 0.9900 | 0.7000 | 0.8500 | 0.000% | 20 | 322 | +1088.235% |
| 2025-02-21 | 0.8000 | 0.8500 | 0.7900 | 0.8500 | +10.390% | 20 | 315 | +1088.235% |
| 2025-02-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +5.479% | 2 | 307 | +1211.688% |
| 2025-02-18 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -8.750% | 1 | 305 | +1283.562% |
| 2025-02-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 26 | 304 | +1162.500% |
| 2025-02-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 304 | +1088.235% |
| 2025-02-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 10 | 304 | +1246.667% |
| 2025-02-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +21.622% | 2 | 294 | +1022.222% |
| 2025-02-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 294 | +1264.865% |
| 2025-02-03 | 0.8700 | 0.8700 | 0.7400 | 0.7600 | -7.317% | 4 | 295 | +1228.947% |
| 2025-01-31 | 0.7700 | 0.8200 | 0.7400 | 0.8200 | +1.235% | 14 | 292 | +1131.707% |
| 2025-01-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 1 | 290 | +1146.914% |
| 2025-01-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -26.364% | 1 | 289 | +1146.914% |
| 2025-01-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +22.222% | 1 | 289 | +818.182% |
| 2025-01-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 70 | 293 | +1022.222% |
| 2024-12-30 | 1.0600 | 1.0600 | 0.9200 | 0.9600 | +11.628% | 64 | 293 | +952.083% |
| 2024-12-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.000% | 20 | 232 | +1074.419% |
| 2024-12-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 5 | 222 | +910.000% |
| 2024-12-18 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +14.943% | 11 | 217 | +910.000% |
| 2024-12-17 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | -2.247% | 85 | 206 | +1060.920% |
| 2024-12-16 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +2.299% | 42 | 121 | +1034.831% |
| 2024-12-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +16.000% | 2 | 109 | +1060.920% |
| 2024-12-09 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | +10.294% | 2 | 109 | +1246.667% |
| 2024-12-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 2 | 107 | +1385.294% |
| 2024-12-04 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | +10.000% | 43 | 107 | +1430.303% |
| 2024-12-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -24.051% | 1 | 81 | +1583.333% |
| 2024-12-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 1 | 80 | +1178.481% |
| 2024-11-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 4 | 79 | +1088.235% |
| 2024-11-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 10 | 79 | +963.158% |
| 2024-11-15 | 1.0000 | 1.0000 | 0.9000 | 0.9100 | +21.333% | 20 | 79 | +1009.890% |
| 2024-11-12 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | -23.469% | 8 | 79 | +1246.667% |
| 2024-11-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 57 | 71 | +930.612% |
| 2024-11-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 2 | 25 | +910.000% |
| 2024-10-31 | 1.0500 | 1.1600 | 1.0500 | 1.1600 | +30.337% | 10 | 23 | +770.690% |
| 2024-10-30 | 1.1000 | 1.1000 | 0.8900 | 0.8900 | -18.349% | 6 | 13 | +1034.831% |
| 2024-10-25 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +19.780% | 2 | 8 | +826.606% |
| 2024-10-24 | 1.0600 | 1.0600 | 0.9100 | 0.9100 | +21.333% | 6 | 8 | +1009.890% |
| 2024-10-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -37.500% | 1 | 5 | +1246.667% |
| 2024-09-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +37.931% | 2 | 4 | +741.667% |
| 2024-09-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -81.489% | 1 | 2 | +1060.920% |
| 2024-09-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +248.148% | 1 | 2 | +114.894% |
| 2024-09-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 1 | 1 | +648.148% |