Dark

SPXS20270115C20
SPXS Jan 15 2027 20.00 Call (SPXS270115C00020000)
option OPRA

EOD

Sep 17, 2026

5.33+7.677%(+0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5500	5.5500	5.3300	5.3300	+7.677%	2	122	0.000%
2026-09-08	4.9500	4.9500	4.9500	4.9500	+4.211%	4	122	+7.677%
2026-09-04	4.6700	4.7500	4.6700	4.7500	+4.396%	101	222	+12.211%
2026-09-03	4.8200	4.8300	4.5500	4.5500	-7.895%	102	222	+17.143%
2026-08-28	4.9400	4.9400	4.9400	4.9400	-5.000%	5	120	+7.895%
2026-08-21	5.2000	5.2000	5.2000	5.2000	+10.638%	20	120	+2.500%
2026-08-10	4.7000	4.7000	4.7000	4.7000	-6.000%	60	100	+13.404%
2026-08-04	5.8200	5.8200	5.0000	5.0000	-41.176%	2	44	+6.600%
2026-07-29	7.6000	8.5000	7.6000	8.5000	+34.921%	5	43	-37.294%
2026-07-15	6.4500	6.4500	6.3000	6.3000	-10.638%	5	45	-15.397%
2026-06-30	7.0500	7.0500	7.0500	7.0500	-9.962%	1	41	-24.397%
2026-06-24	8.2300	8.2300	7.8300	7.8300	-0.886%	25	40	-31.928%
2026-06-23	7.8500	7.9000	7.8500	7.9000	+10.181%	10	34	-32.532%
2026-06-18	7.1700	7.1700	7.1700	7.1700	-6.275%	1	29	-25.662%
2026-06-12	8.4000	8.4000	7.6500	7.6500	-13.559%	4	29	-30.327%
2026-06-11	8.8500	8.8500	8.8500	8.8500	+29.575%	1	29	-39.774%
2026-06-04	6.8300	6.8300	6.8300	6.8300	+6.719%	5	31	-21.962%
2026-06-02	6.4000	6.4000	6.4000	6.4000	-28.492%	2	31	-16.719%
2026-05-28	8.9500	8.9500	8.9500	8.9500	+23.448%	1	29	-40.447%
2026-05-26	7.2500	7.2500	7.2500	7.2500	-11.585%	1	29	-26.483%
2026-05-13	8.2000	8.2000	8.2000	8.2000	-5.747%	1	28	-35.000%
2026-05-12	8.7000	8.7000	8.7000	8.7000	-11.675%	1	22	-38.736%
2026-05-01	9.8500	9.8500	9.8500	9.8500	-7.512%	5	22	-45.888%
2026-04-30	10.6500	10.6500	10.6500	10.6500	-3.620%	1	22	-49.953%
2026-04-28	11.0500	11.0500	11.0500	11.0500	-2.643%	10	31	-51.765%
2026-04-20	11.3500	11.3500	11.3500	11.3500	-1.304%	1	31	-53.040%
2026-04-17	12.0000	12.0000	11.5000	11.5000	-8.730%	6	32	-53.652%
2026-04-16	12.6000	12.6000	12.6000	12.6000	-1.946%	2	26	-57.698%
2026-04-15	13.0000	13.0000	12.8500	12.8500	-6.545%	6	24	-58.521%
2026-04-14	14.0000	14.0000	13.7500	13.7500	-17.665%	7	18	-61.236%
2026-04-09	16.7000	16.7000	16.7000	16.7000	+4.375%	1	11	-68.084%
2026-04-08	16.0000	16.0000	16.0000	16.0000	-31.770%	4	10	-66.688%
2026-03-30	23.4500	23.4500	23.4500	23.4500	+11.667%	2	6	-77.271%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+7.417%	2	5	-74.619%
2026-03-23	19.0000	19.5500	19.0000	19.5500	-9.908%	16	21	-72.737%
2026-03-20	20.2500	21.7000	20.2500	21.7000	+12.435%	16	7	-75.438%
2026-03-18	19.3000	19.3000	19.3000	19.3000	+11.884%	2	35	-72.383%
2026-03-17	17.2500	17.2500	17.2500	17.2500	-2.266%	2	35	-69.101%
2026-03-16	17.6500	17.6500	17.6500	17.6500	-8.549%	2	36	-69.802%
2026-03-13	18.2000	19.3000	18.2000	19.3000	+7.641%	3	34	-72.383%
2026-03-12	18.3100	18.5000	17.9300	17.9300	+5.471%	8	34	-70.273%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+0.711%	1	33	-68.647%
2026-03-09	18.0900	18.0900	16.8800	16.8800	+0.776%	5	33	-68.424%
2026-03-03	16.7500	16.7500	16.7500	16.7500	+15.517%	2	30	-68.179%
2026-02-25	14.5000	14.5000	14.5000	14.5000	-7.937%	1	29	-63.241%
2026-02-17	15.8000	15.8000	15.7500	15.7500	+4.305%	8	29	-66.159%
2026-02-13	15.9000	15.9000	15.1000	15.1000	-5.919%	4	19	-64.702%
2026-02-05	16.0500	16.0500	16.0500	16.0500	+1.905%	3	19	-66.791%
2026-02-04	15.7500	15.7500	15.7500	15.7500	+15.809%	1	22	-66.159%
2026-02-02	13.6000	13.6000	13.6000	13.6000	-4.895%	1	21	-60.809%
2026-01-06	14.3000	14.3000	14.3000	14.3000	-9.608%	5	22	-62.727%
2025-12-19	15.8200	15.8200	15.8200	15.8200	-9.133%	3	17	-66.308%
2025-12-17	17.4100	17.4100	17.4100	17.4100	+12.323%	1	14	-69.385%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-22.500%	2	13	-65.613%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+17.647%	10	11	-73.350%
2025-11-20	17.0000	17.0000	17.0000	17.0000	+3.030%	1	1	-68.647%
2025-11-11	16.5000	16.5000	16.5000	16.5000	+1.852%	1	2	-67.697%
2025-11-04	16.2000	16.2000	16.2000	16.2000	+3.053%	2	2	-67.099%
2025-10-30	15.7200	15.7200	15.7200	15.7200	-21.946%	2	3	-66.094%
2025-10-10	20.1400	20.1400	20.1400	20.1400	+9,054.545%	1	1	-73.535%
2025-09-26	0.2200	0.2200	0.2200	0.2200	-21.429%	3	1,216	+2,322.727%
2025-09-25	0.3500	0.3500	0.2800	0.2800	0.000%	501	1,216	+1,803.571%
2025-09-23	0.2500	0.2800	0.2500	0.2800	-12.500%	191	716	+1,803.571%
2025-09-22	0.2700	0.3200	0.2400	0.3200	+14.286%	11	716	+1,565.625%
2025-09-19	0.3000	0.3000	0.2800	0.2800	+12.000%	2	712	+1,803.571%
2025-09-18	0.3000	0.3000	0.2500	0.2500	-7.407%	21	711	+2,032.000%
2025-09-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	731	+1,874.074%
2025-09-15	0.2800	0.2800	0.2800	0.2800	-3.448%	1	730	+1,803.571%
2025-09-12	0.2900	0.2900	0.2900	0.2900	0.000%	7	730	+1,737.931%
2025-09-11	0.3000	0.3000	0.2600	0.2900	-3.333%	404	728	+1,737.931%
2025-09-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	383	+1,676.667%
2025-09-09	0.3100	0.3100	0.3000	0.3000	-6.250%	9	382	+1,676.667%
2025-09-05	0.3300	0.3300	0.3200	0.3200	0.000%	2	381	+1,565.625%
2025-09-04	0.3200	0.3200	0.3200	0.3200	+28.000%	1	379	+1,565.625%
2025-09-02	0.2700	0.2700	0.2500	0.2500	-16.667%	3	378	+2,032.000%
2025-08-29	0.3200	0.3200	0.2800	0.3000	+3.448%	31	372	+1,676.667%
2025-08-27	0.3100	0.3100	0.2900	0.2900	0.000%	42	372	+1,737.931%
2025-08-22	0.3400	0.3400	0.2900	0.2900	+11.538%	15	373	+1,737.931%
2025-08-21	0.3500	0.3500	0.2600	0.2600	-10.345%	301	363	+1,950.000%
2025-08-19	0.2900	0.2900	0.2900	0.2900	-9.375%	1	536	+1,737.931%
2025-08-18	0.8700	0.8700	0.3200	0.3200	-27.273%	119	535	+1,565.625%
2025-08-15	0.3600	0.4400	0.3000	0.4400	+41.935%	27	465	+1,111.364%
2025-08-14	0.3300	0.3300	0.2900	0.3100	+10.714%	26	439	+1,619.355%
2025-08-13	0.2800	0.2800	0.2800	0.2800	-15.152%	10	413	+1,803.571%
2025-08-11	0.3100	0.3300	0.3100	0.3300	-5.714%	20	403	+1,515.152%
2025-08-05	0.3600	0.3600	0.3500	0.3500	-2.778%	11	383	+1,422.857%
2025-08-04	0.4500	0.4500	0.3500	0.3600	-21.739%	221	372	+1,380.556%
2025-08-01	0.4500	0.4900	0.3900	0.4600	+43.750%	24	203	+1,058.696%
2025-07-31	0.4000	0.4000	0.2800	0.3200	+14.286%	13	181	+1,565.625%
2025-07-30	0.3600	0.3600	0.2800	0.2800	-6.667%	8	178	+1,803.571%
2025-07-29	0.3300	0.3300	0.3000	0.3000	+3.448%	11	170	+1,676.667%
2025-07-28	0.2900	0.2900	0.2900	0.2900	-25.641%	10	160	+1,737.931%
2025-07-23	0.3900	0.3900	0.3900	0.3900	+2.632%	2	160	+1,266.667%
2025-07-21	0.3800	0.3800	0.3800	0.3800	-13.636%	1	158	+1,302.632%
2025-07-16	0.4400	0.4400	0.4400	0.4400	+10.000%	1	157	+1,111.364%
2025-07-10	0.4000	0.4000	0.4000	0.4000	-13.043%	1	157	+1,232.500%
2025-07-08	0.4600	0.4600	0.4600	0.4600	+15.000%	2	157	+1,058.696%
2025-07-07	0.4200	0.4200	0.4000	0.4000	+2.564%	2	157	+1,232.500%
2025-07-03	0.3900	0.3900	0.3900	0.3900	+2.632%	2	154	+1,266.667%
2025-07-02	0.3800	0.4200	0.3800	0.3800	-11.628%	7	154	+1,302.632%
2025-07-01	0.4200	0.5300	0.4200	0.4300	+10.256%	5	158	+1,139.535%
2025-06-30	0.4100	0.4100	0.3900	0.3900	-7.143%	5	154	+1,266.667%
2025-06-27	0.4300	0.4300	0.4200	0.4200	-16.000%	9	151	+1,169.048%
2025-06-25	0.4700	0.5000	0.4700	0.5000	+2.041%	8	147	+966.000%
2025-06-18	0.6200	0.6200	0.4900	0.4900	-14.035%	17	144	+987.755%
2025-06-17	0.5000	0.5700	0.4800	0.5700	+11.765%	8	144	+835.088%
2025-06-16	0.5100	0.5100	0.5100	0.5100	-5.556%	1	142	+945.098%
2025-06-13	0.5400	0.5400	0.5400	0.5400	+12.500%	20	141	+887.037%
2025-06-12	0.5000	0.5000	0.4800	0.4800	-4.000%	6	131	+1,010.417%
2025-06-11	0.5000	0.5000	0.5000	0.5000	-3.846%	7	125	+966.000%
2025-06-10	0.5100	0.5200	0.5100	0.5200	+8.333%	19	123	+925.000%
2025-06-09	0.4900	0.4900	0.4800	0.4800	-7.692%	2	104	+1,010.417%
2025-06-06	0.5300	0.5400	0.5200	0.5200	+15.556%	10	102	+925.000%
2025-06-05	0.4500	0.4500	0.4500	0.4500	-15.094%	50	99	+1,084.444%
2025-06-04	0.5300	0.5300	0.5300	0.5300	+70.968%	1	49	+905.660%
2025-05-30	0.3100	0.3100	0.3100	0.3100	-50.794%	2	49	+1,619.355%
2025-05-22	0.6800	0.6800	0.6300	0.6300	+5.000%	16	48	+746.032%
2025-05-21	0.6000	0.6000	0.6000	0.6000	+11.111%	1	45	+788.333%
2025-05-20	0.5700	0.5700	0.5400	0.5400	+3.846%	3	44	+887.037%
2025-05-19	0.5300	0.5300	0.4800	0.5200	-8.772%	8	41	+925.000%
2025-05-16	0.5700	0.5900	0.5700	0.5700	-28.750%	22	33	+835.088%
2025-05-09	0.8000	0.8000	0.8000	0.8000	-9.091%	2	22	+566.250%
2025-05-08	0.7000	0.8800	0.7000	0.8800	-20.000%	20	21	+505.682%
2025-04-28	1.1000	1.1000	1.1000	1.1000	+22.222%	1	10	+384.545%
2025-04-25	0.9000	0.9000	0.9000	0.9000	-55.000%	2	10	+492.222%
2025-04-08	1.8100	2.0000	1.8100	2.0000	0.000%	10	9	+166.500%