Dark

SPXS20270115C15
SPXS Jan 15 2027 15.00 Call (SPXS270115C00015000)
option OPRA

EOD

Aug 5, 2026

8.91-27.854%(-3.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.9000	8.9100	8.8500	8.9100	-27.854%	4	3	0.000%
2026-07-31	12.3500	12.3500	12.3500	12.3500	-2.372%	2	2	-27.854%
2026-06-23	12.5500	12.6500	12.5500	12.6500	+10.384%	2	2	-29.565%
2026-06-17	11.3600	11.4600	11.3600	11.4600	-18.953%	2	4	-22.251%
2026-06-11	13.8300	14.1600	13.8300	14.1400	+5.208%	4	4	-36.987%
2026-06-10	13.4000	13.4400	13.4000	13.4400	+15.365%	2	2	-33.705%
2026-06-05	11.5800	11.6500	11.5800	11.6500	-9.339%	2	2	-23.519%
2026-05-28	12.8500	12.8500	12.8500	12.8500	+4,489.286%	1	1	-30.661%
2025-09-26	0.2800	0.2800	0.2800	0.2800	-17.647%	10	896	+3,082.143%
2025-09-25	0.4000	0.4000	0.3400	0.3400	0.000%	65	896	+2,520.588%
2025-09-24	1.1700	1.1700	0.3400	0.3400	0.000%	87	917	+2,520.588%
2025-09-23	0.3400	0.3400	0.3400	0.3400	-5.556%	10	887	+2,520.588%
2025-09-22	0.3200	0.3600	0.3200	0.3600	-55.000%	33	891	+2,375.000%
2025-09-19	0.8000	0.8000	0.8000	0.8000	+158.065%	1	858	+1,013.750%
2025-09-18	0.3100	0.3100	0.3100	0.3100	-8.824%	1	858	+2,774.194%
2025-09-17	0.3400	0.3400	0.3400	0.3400	-32.000%	1	857	+2,520.588%
2025-09-15	0.3900	0.5000	0.3900	0.5000	+38.889%	19	857	+1,682.000%
2025-09-12	0.3600	0.3600	0.3600	0.3600	0.000%	9	858	+2,375.000%
2025-09-05	0.3600	0.3600	0.3600	0.3600	+2.857%	9	874	+2,375.000%
2025-09-03	0.3500	0.3500	0.3500	0.3500	-36.364%	10	874	+2,445.714%
2025-09-02	0.5500	0.5500	0.5500	0.5500	+61.765%	25	874	+1,520.000%
2025-08-27	0.3500	0.4000	0.3400	0.3400	-5.556%	11	874	+2,520.588%
2025-08-22	0.3600	0.3600	0.3600	0.3600	-12.195%	2	863	+2,375.000%
2025-08-21	0.4100	0.4100	0.4100	0.4100	-6.818%	5	861	+2,073.171%
2025-08-15	0.5300	0.5300	0.4400	0.4400	+4.762%	2	858	+1,925.000%
2025-08-14	0.4400	0.4400	0.4200	0.4200	-32.258%	2	856	+2,021.429%
2025-08-13	0.3500	0.6200	0.3500	0.6200	-34.737%	4	854	+1,337.097%
2025-08-11	0.9500	0.9500	0.9500	0.9500	+111.111%	3	853	+837.895%
2025-08-06	0.4500	0.4500	0.4500	0.4500	+18.421%	1	853	+1,880.000%
2025-07-29	0.4000	0.4000	0.3800	0.3800	+5.556%	55	852	+2,244.737%
2025-07-28	0.3600	0.3600	0.3600	0.3600	0.000%	10	827	+2,375.000%
2025-07-25	0.4000	0.4000	0.3600	0.3600	-16.279%	27	817	+2,375.000%
2025-07-24	0.4100	0.4300	0.4100	0.4300	+19.444%	20	840	+1,972.093%
2025-07-15	0.3600	0.3600	0.3600	0.3600	-16.279%	2	820	+2,375.000%
2025-07-14	0.4300	0.4300	0.4300	0.4300	-14.000%	50	820	+1,972.093%
2025-07-08	0.5000	0.5000	0.5000	0.5000	+4.167%	50	772	+1,682.000%
2025-07-03	0.4300	0.4800	0.4300	0.4800	-2.041%	20	815	+1,756.250%
2025-07-02	0.4900	0.4900	0.4900	0.4900	-24.615%	1	815	+1,718.367%
2025-06-06	0.6500	0.6500	0.6500	0.6500	-7.143%	2	815	+1,270.769%
2025-06-05	0.5000	0.7000	0.5000	0.7000	+40.000%	3	816	+1,172.857%
2025-05-30	0.7300	0.7300	0.5000	0.5000	-33.333%	4	816	+1,682.000%
2025-05-27	0.7500	0.7500	0.7500	0.7500	-3.846%	125	819	+1,088.000%
2025-05-22	0.7800	0.7800	0.7800	0.7800	+6.849%	1	819	+1,042.308%
2025-05-21	0.7000	0.7400	0.7000	0.7300	+10.606%	6	819	+1,120.548%
2025-05-20	0.6600	0.6600	0.6600	0.6600	+1.538%	1	813	+1,250.000%
2025-05-19	0.6500	0.6500	0.6500	0.6500	+3.175%	1	814	+1,270.769%
2025-05-16	0.5200	0.6300	0.4500	0.6300	-10.000%	14	814	+1,314.286%
2025-05-14	0.5000	0.7000	0.5000	0.7000	-5.405%	6	807	+1,172.857%
2025-05-13	0.7900	0.7900	0.7100	0.7400	-5.128%	14	807	+1,104.054%
2025-05-12	0.9300	0.9300	0.7800	0.7800	-13.333%	2	803	+1,042.308%
2025-05-09	0.9700	0.9700	0.9000	0.9000	-5.263%	6	803	+890.000%
2025-05-08	0.8700	0.9500	0.8700	0.9500	-9.524%	6	802	+837.895%
2025-05-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	822	+748.571%
2025-05-05	1.0000	1.0500	1.0000	1.0000	0.000%	57	821	+791.000%
2025-05-02	1.0500	1.0500	1.0000	1.0000	-9.910%	18	801	+791.000%
2025-05-01	1.2700	1.2700	1.1100	1.1100	-11.200%	101	801	+702.703%
2025-04-30	1.2400	1.2500	1.2400	1.2500	+13.636%	5	741	+612.800%
2025-04-29	1.1000	1.1000	1.1000	1.1000	-4.348%	5	740	+710.000%
2025-04-28	1.1200	1.1800	1.1200	1.1500	+0.877%	8	741	+674.783%
2025-04-25	1.1400	1.1400	1.1000	1.1400	-24.000%	8	738	+681.579%
2025-04-23	1.5000	1.5000	1.5000	1.5000	-10.180%	1	738	+494.000%
2025-04-22	1.6700	1.6700	1.6700	1.6700	+1.829%	6	738	+433.533%
2025-04-21	1.6700	1.7500	1.6400	1.6400	+2.500%	70	738	+443.293%
2025-04-16	1.5000	1.6000	1.5000	1.6000	+12.676%	16	670	+456.875%
2025-04-15	1.2000	1.4200	1.2000	1.4200	-41.079%	233	669	+527.465%
2025-04-11	2.4500	2.4500	2.4100	2.4100	+100.833%	14	587	+269.710%
2025-04-09	1.7600	1.7600	1.2000	1.2000	-55.556%	6	580	+642.500%
2025-04-07	3.2500	3.2500	2.2000	2.7000	+12.500%	242	579	+230.000%
2025-04-04	2.0000	2.4000	2.0000	2.4000	+140.000%	92	351	+271.250%
2025-04-03	1.0000	1.0000	1.0000	1.0000	-33.333%	10	370	+791.000%
2025-03-28	1.5000	1.5000	1.5000	1.5000	+57.895%	10	360	+494.000%
2025-03-24	0.9000	0.9500	0.9000	0.9500	-13.636%	60	365	+837.895%
2025-03-21	1.1000	1.1000	1.1000	1.1000	-26.667%	14	370	+710.000%
2025-03-20	1.5000	1.5000	1.5000	1.5000	+50.000%	1	370	+494.000%
2025-03-19	1.0000	1.0000	1.0000	1.0000	0.000%	8	369	+791.000%
2025-03-17	1.0000	1.0800	1.0000	1.0000	-30.070%	13	369	+791.000%
2025-03-13	1.5200	1.5200	1.4300	1.4300	+14.400%	2	359	+523.077%
2025-03-11	1.4000	1.5000	1.2500	1.2500	-16.667%	69	359	+612.800%
2025-03-05	1.5000	1.5000	1.5000	1.5000	+76.471%	1	348	+494.000%
2025-03-03	0.8500	0.8500	0.8500	0.8500	-57.500%	1	347	+948.235%
2025-02-28	2.0000	2.0000	2.0000	2.0000	+90.476%	34	347	+345.500%
2025-02-27	0.9500	1.2500	0.9000	1.0500	+12.903%	18	330	+748.571%
2025-02-26	0.9000	0.9500	0.9000	0.9300	+3.333%	4	330	+858.065%
2025-02-25	0.9000	0.9000	0.9000	0.9000	+5.882%	7	322	+890.000%
2025-02-24	0.9900	0.9900	0.7000	0.8500	0.000%	20	322	+948.235%
2025-02-21	0.8000	0.8500	0.7900	0.8500	+10.390%	20	315	+948.235%
2025-02-20	0.7700	0.7700	0.7700	0.7700	+5.479%	2	307	+1,057.143%
2025-02-18	0.7300	0.7300	0.7300	0.7300	-8.750%	1	305	+1,120.548%
2025-02-14	0.8000	0.8000	0.8000	0.8000	-5.882%	26	304	+1,013.750%
2025-02-12	0.8500	0.8500	0.8500	0.8500	+13.333%	1	304	+948.235%
2025-02-11	0.7500	0.7500	0.7500	0.7500	-16.667%	10	304	+1,088.000%
2025-02-10	0.9000	0.9000	0.9000	0.9000	+21.622%	2	294	+890.000%
2025-02-06	0.7400	0.7400	0.7400	0.7400	-2.632%	1	294	+1,104.054%
2025-02-03	0.8700	0.8700	0.7400	0.7600	-7.317%	4	295	+1,072.368%
2025-01-31	0.7700	0.8200	0.7400	0.8200	+1.235%	14	292	+986.585%
2025-01-27	0.8100	0.8100	0.8100	0.8100	0.000%	1	290	+1,000.000%
2025-01-23	0.8100	0.8100	0.8100	0.8100	-26.364%	1	289	+1,000.000%
2025-01-13	1.1000	1.1000	1.1000	1.1000	+22.222%	1	289	+710.000%
2025-01-06	0.9000	0.9000	0.9000	0.9000	-6.250%	70	293	+890.000%
2024-12-30	1.0600	1.0600	0.9200	0.9600	+11.628%	64	293	+828.125%
2024-12-27	0.8600	0.8600	0.8600	0.8600	-14.000%	20	232	+936.047%
2024-12-19	1.0000	1.0000	1.0000	1.0000	0.000%	5	222	+791.000%
2024-12-18	0.9000	1.0000	0.9000	1.0000	+14.943%	11	217	+791.000%
2024-12-17	0.8800	0.8800	0.8500	0.8700	-2.247%	85	206	+924.138%
2024-12-16	0.8800	0.8900	0.8800	0.8900	+2.299%	42	121	+901.124%
2024-12-13	0.8700	0.8700	0.8700	0.8700	+16.000%	2	109	+924.138%
2024-12-09	0.7700	0.7700	0.7500	0.7500	+10.294%	2	109	+1,088.000%
2024-12-06	0.6800	0.6800	0.6800	0.6800	+3.030%	2	107	+1,210.294%
2024-12-04	0.7200	0.7200	0.6600	0.6600	+10.000%	43	107	+1,250.000%
2024-12-03	0.6000	0.6000	0.6000	0.6000	-24.051%	1	81	+1,385.000%
2024-12-02	0.7900	0.7900	0.7900	0.7900	-7.059%	1	80	+1,027.848%
2024-11-25	0.8500	0.8500	0.8500	0.8500	-10.526%	4	79	+948.235%
2024-11-19	0.9500	0.9500	0.9500	0.9500	+4.396%	10	79	+837.895%
2024-11-15	1.0000	1.0000	0.9000	0.9100	+21.333%	20	79	+879.121%
2024-11-12	0.8200	0.8200	0.7500	0.7500	-23.469%	8	79	+1,088.000%
2024-11-07	0.9800	0.9800	0.9800	0.9800	-2.000%	57	71	+809.184%
2024-11-05	1.0000	1.0000	1.0000	1.0000	-13.793%	2	25	+791.000%
2024-10-31	1.0500	1.1600	1.0500	1.1600	+30.337%	10	23	+668.103%
2024-10-30	1.1000	1.1000	0.8900	0.8900	-18.349%	6	13	+901.124%
2024-10-25	1.0900	1.0900	1.0900	1.0900	+19.780%	2	8	+717.431%
2024-10-24	1.0600	1.0600	0.9100	0.9100	+21.333%	6	8	+879.121%
2024-10-22	0.7500	0.7500	0.7500	0.7500	-37.500%	1	5	+1,088.000%
2024-09-30	1.2000	1.2000	1.2000	1.2000	+37.931%	2	4	+642.500%
2024-09-24	0.8700	0.8700	0.8700	0.8700	-81.489%	1	2	+924.138%
2024-09-23	4.7000	4.7000	4.7000	4.7000	+248.148%	1	2	+89.574%
2024-09-16	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+560.000%