SPXS270115C00020000
SPXS Jan 15 2027 20.00 Call
optionOPRA
EODOct 30, 2026
5.90USD+13.462%(+0.70)4Vol70OI
SPXS270115C00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.7900 | 5.9000 | 5.7900 | 5.9000 | +13.462% | 4 | 71 | 0.000% |
| 2026-10-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.563% | 1 | 72 | +13.462% |
| 2026-10-22 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +23.373% | 5 | 76 | +15.234% |
| 2026-10-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 8 | 73 | +42.169% |
| 2026-10-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 4 | 76 | +34.091% |
| 2026-10-16 | 4.3500 | 4.9500 | 4.3500 | 4.9500 | +28.571% | 6 | 80 | +19.192% |
| 2026-10-13 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | +3.774% | 4 | 80 | +53.247% |
| 2026-10-09 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | -9.069% | 6 | 79 | +59.030% |
| 2026-10-08 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | +9.973% | 4 | 80 | +44.608% |
| 2026-10-06 | 3.7000 | 3.7100 | 3.6900 | 3.7100 | -7.940% | 3 | 86 | +59.030% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.0300 | 4.0300 | -14.255% | 8 | 79 | +46.402% |
| 2026-10-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +5.618% | 5 | 74 | +25.532% |
| 2026-09-28 | 5.0500 | 5.0500 | 4.4500 | 4.4500 | -5.117% | 6 | 74 | +32.584% |
| 2026-09-25 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +7.816% | 3 | 74 | +25.800% |
| 2026-09-21 | 4.7300 | 4.7300 | 4.3500 | 4.3500 | -18.386% | 88 | 121 | +35.632% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.3300 | 5.3300 | +7.677% | 2 | 122 | +10.694% |
| 2026-09-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 4 | 122 | +19.192% |
| 2026-09-04 | 4.6700 | 4.7500 | 4.6700 | 4.7500 | +4.396% | 101 | 222 | +24.211% |
| 2026-09-03 | 4.8200 | 4.8300 | 4.5500 | 4.5500 | -7.895% | 102 | 120 | +29.670% |
| 2026-08-28 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -5.000% | 5 | 120 | +19.433% |
| 2026-08-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +10.638% | 20 | 100 | +13.462% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 60 | 44 | +25.532% |
| 2026-08-04 | 5.8200 | 5.8200 | 5.0000 | 5.0000 | -41.176% | 2 | 43 | +18.000% |
| 2026-07-29 | 7.6000 | 8.5000 | 7.6000 | 8.5000 | +34.921% | 5 | 45 | -30.588% |
| 2026-07-15 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -10.638% | 5 | 40 | -6.349% |
| 2026-06-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -9.962% | 1 | 40 | -16.312% |
| 2026-06-24 | 8.2300 | 8.2300 | 7.8300 | 7.8300 | -0.886% | 25 | 34 | -24.649% |
| 2026-06-23 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +10.181% | 10 | 34 | -25.316% |
| 2026-06-18 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -6.275% | 1 | 33 | -17.713% |
| 2026-06-12 | 8.4000 | 8.4000 | 7.6500 | 7.6500 | -13.559% | 4 | 29 | -22.876% |
| 2026-06-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +29.575% | 1 | 31 | -33.333% |
| 2026-06-04 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +6.719% | 5 | 31 | -13.616% |
| 2026-06-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -28.492% | 2 | 29 | -7.813% |
| 2026-05-28 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +23.448% | 1 | 29 | -34.078% |
| 2026-05-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -11.585% | 1 | 28 | -18.621% |
| 2026-05-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.747% | 1 | 28 | -28.049% |
| 2026-05-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -11.675% | 1 | 27 | -32.184% |
| 2026-05-01 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -7.512% | 5 | 22 | -40.102% |
| 2026-04-30 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.620% | 1 | 22 | -44.601% |
| 2026-04-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.643% | 10 | 31 | -46.606% |
| 2026-04-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -1.304% | 1 | 31 | -48.018% |
| 2026-04-17 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -8.730% | 6 | 32 | -48.696% |
| 2026-04-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.946% | 2 | 26 | -53.175% |
| 2026-04-15 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | -6.545% | 6 | 24 | -54.086% |
| 2026-04-14 | 14.0000 | 14.0000 | 13.7500 | 13.7500 | -17.665% | 7 | 18 | -57.091% |
| 2026-04-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.375% | 1 | 11 | -64.671% |
| 2026-04-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -31.770% | 4 | 10 | -63.125% |
| 2026-03-30 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +11.667% | 2 | 6 | -74.840% |
| 2026-03-26 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +7.417% | 2 | 5 | -71.905% |
| 2026-03-23 | 19.0000 | 19.5500 | 19.0000 | 19.5500 | -9.908% | 16 | 21 | -69.821% |
| 2026-03-20 | 20.2500 | 21.7000 | 20.2500 | 21.7000 | +12.435% | 16 | 7 | -72.811% |
| 2026-03-18 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +11.884% | 2 | 35 | -69.430% |
| 2026-03-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -2.266% | 2 | 35 | -65.797% |
| 2026-03-16 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -8.549% | 2 | 36 | -66.572% |
| 2026-03-13 | 18.2000 | 19.3000 | 18.2000 | 19.3000 | +7.641% | 3 | 34 | -69.430% |
| 2026-03-12 | 18.3100 | 18.5000 | 17.9300 | 17.9300 | +5.471% | 8 | 34 | -67.094% |
| 2026-03-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.711% | 1 | 33 | -65.294% |
| 2026-03-09 | 18.0900 | 18.0900 | 16.8800 | 16.8800 | +0.776% | 5 | 33 | -65.047% |
| 2026-03-03 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +15.517% | 2 | 30 | -64.776% |
| 2026-02-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -7.937% | 1 | 29 | -59.310% |
| 2026-02-17 | 15.8000 | 15.8000 | 15.7500 | 15.7500 | +4.305% | 8 | 29 | -62.540% |
| 2026-02-13 | 15.9000 | 15.9000 | 15.1000 | 15.1000 | -5.919% | 4 | 19 | -60.927% |
| 2026-02-05 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +1.905% | 3 | 19 | -63.240% |
| 2026-02-04 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +15.809% | 1 | 22 | -62.540% |
| 2026-02-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.895% | 1 | 21 | -56.618% |
| 2026-01-06 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -9.608% | 5 | 22 | -58.741% |
| 2025-12-19 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -9.133% | 3 | 17 | -62.705% |
| 2025-12-17 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +12.323% | 1 | 14 | -66.111% |
| 2025-12-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -22.500% | 2 | 13 | -61.935% |
| 2025-11-21 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +17.647% | 10 | 11 | -70.500% |
| 2025-11-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.030% | 1 | 1 | -65.294% |
| 2025-11-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.852% | 1 | 2 | -64.242% |
| 2025-11-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +3.053% | 2 | 2 | -63.580% |
| 2025-10-30 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -21.946% | 2 | 3 | -62.468% |
| 2025-10-10 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | +9054.545% | 1 | 1 | -70.705% |
| 2025-09-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 3 | 1,216 | +2581.818% |
| 2025-09-25 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | 0.000% | 501 | 1,216 | +2007.143% |
| 2025-09-23 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -12.500% | 191 | 716 | +2007.143% |
| 2025-09-22 | 0.2700 | 0.3200 | 0.2400 | 0.3200 | +14.286% | 11 | 716 | +1743.750% |
| 2025-09-19 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | +12.000% | 2 | 712 | +2007.143% |
| 2025-09-18 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -7.407% | 21 | 711 | +2260.000% |
| 2025-09-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 1 | 731 | +2085.185% |
| 2025-09-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 1 | 730 | +2007.143% |
| 2025-09-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 7 | 730 | +1934.483% |
| 2025-09-11 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | -3.333% | 404 | 728 | +1934.483% |
| 2025-09-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 383 | +1866.667% |
| 2025-09-09 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -6.250% | 9 | 382 | +1866.667% |
| 2025-09-05 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.000% | 2 | 381 | +1743.750% |
| 2025-09-04 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +28.000% | 1 | 379 | +1743.750% |
| 2025-09-02 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -16.667% | 3 | 378 | +2260.000% |
| 2025-08-29 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | +3.448% | 31 | 372 | +1866.667% |
| 2025-08-27 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.000% | 42 | 372 | +1934.483% |
| 2025-08-22 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | +11.538% | 15 | 373 | +1934.483% |
| 2025-08-21 | 0.3500 | 0.3500 | 0.2600 | 0.2600 | -10.345% | 301 | 363 | +2169.231% |
| 2025-08-19 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 1 | 536 | +1934.483% |
| 2025-08-18 | 0.8700 | 0.8700 | 0.3200 | 0.3200 | -27.273% | 119 | 535 | +1743.750% |
| 2025-08-15 | 0.3600 | 0.4400 | 0.3000 | 0.4400 | +41.935% | 27 | 465 | +1240.909% |
| 2025-08-14 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | +10.714% | 26 | 439 | +1803.226% |
| 2025-08-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 10 | 413 | +2007.143% |
| 2025-08-11 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | -5.714% | 20 | 403 | +1687.879% |
| 2025-08-05 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -2.778% | 11 | 383 | +1585.714% |
| 2025-08-04 | 0.4500 | 0.4500 | 0.3500 | 0.3600 | -21.739% | 221 | 372 | +1538.889% |
| 2025-08-01 | 0.4500 | 0.4900 | 0.3900 | 0.4600 | +43.750% | 24 | 203 | +1182.609% |
| 2025-07-31 | 0.4000 | 0.4000 | 0.2800 | 0.3200 | +14.286% | 13 | 181 | +1743.750% |
| 2025-07-30 | 0.3600 | 0.3600 | 0.2800 | 0.2800 | -6.667% | 8 | 178 | +2007.143% |
| 2025-07-29 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +3.448% | 11 | 170 | +1866.667% |
| 2025-07-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 10 | 160 | +1934.483% |
| 2025-07-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 2 | 160 | +1412.821% |
| 2025-07-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 158 | +1452.632% |
| 2025-07-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 1 | 157 | +1240.909% |
| 2025-07-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 1 | 157 | +1375.000% |
| 2025-07-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 2 | 157 | +1182.609% |
| 2025-07-07 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | +2.564% | 2 | 157 | +1375.000% |
| 2025-07-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 2 | 154 | +1412.821% |
| 2025-07-02 | 0.3800 | 0.4200 | 0.3800 | 0.3800 | -11.628% | 7 | 154 | +1452.632% |
| 2025-07-01 | 0.4200 | 0.5300 | 0.4200 | 0.4300 | +10.256% | 5 | 158 | +1272.093% |
| 2025-06-30 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -7.143% | 5 | 154 | +1412.821% |
| 2025-06-27 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -16.000% | 9 | 151 | +1304.762% |
| 2025-06-25 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | +2.041% | 8 | 147 | +1080.000% |
| 2025-06-18 | 0.6200 | 0.6200 | 0.4900 | 0.4900 | -14.035% | 17 | 144 | +1104.082% |
| 2025-06-17 | 0.5000 | 0.5700 | 0.4800 | 0.5700 | +11.765% | 8 | 144 | +935.088% |
| 2025-06-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 142 | +1056.863% |
| 2025-06-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 20 | 141 | +992.593% |
| 2025-06-12 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -4.000% | 6 | 131 | +1129.167% |
| 2025-06-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 7 | 125 | +1080.000% |
| 2025-06-10 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +8.333% | 19 | 123 | +1034.615% |
| 2025-06-09 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -7.692% | 2 | 104 | +1129.167% |
| 2025-06-06 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | +15.556% | 10 | 102 | +1034.615% |
| 2025-06-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 50 | 99 | +1211.111% |
| 2025-06-04 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +70.968% | 1 | 49 | +1013.208% |
| 2025-05-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -50.794% | 2 | 49 | +1803.226% |
| 2025-05-22 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | +5.000% | 16 | 48 | +836.508% |
| 2025-05-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 45 | +883.333% |
| 2025-05-20 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | +3.846% | 3 | 44 | +992.593% |
| 2025-05-19 | 0.5300 | 0.5300 | 0.4800 | 0.5200 | -8.772% | 8 | 41 | +1034.615% |
| 2025-05-16 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | -28.750% | 22 | 33 | +935.088% |
| 2025-05-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -9.091% | 2 | 22 | +637.500% |
| 2025-05-08 | 0.7000 | 0.8800 | 0.7000 | 0.8800 | -20.000% | 20 | 21 | +570.455% |
| 2025-04-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +22.222% | 1 | 10 | +436.364% |
| 2025-04-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -55.000% | 2 | 10 | +555.556% |
| 2025-04-08 | 1.8100 | 2.0000 | 1.8100 | 2.0000 | 0.000% | 10 | 9 | +195.000% |