SPXS270115C00022000
SPXS Jan 15 2027 22.00 Call
optionOPRA
EODNov 3, 2026
3.99USD-11.333%(-0.51)1,146Vol614OI
SPXS270115C00022000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.2900 | 4.3200 | 3.9900 | 3.9900 | -11.333% | 1,146 | 41 | 0.000% |
| 2026-10-30 | 3.8000 | 4.5000 | 3.8000 | 4.5000 | +52.542% | 10 | 39 | -11.333% |
| 2026-10-28 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | +8.856% | 2 | 39 | +35.254% |
| 2026-10-21 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -11.148% | 2 | 39 | +47.232% |
| 2026-10-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 2 | 40 | +30.820% |
| 2026-10-14 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +15.444% | 6 | 34 | +33.445% |
| 2026-10-13 | 2.6700 | 2.6700 | 2.5700 | 2.5900 | +3.600% | 24 | 22 | +54.054% |
| 2026-10-06 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -21.875% | 4 | 24 | +59.600% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 2 | 22 | +24.688% |
| 2026-09-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 21 | +14.000% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -13.194% | 1 | 20 | +6.400% |
| 2026-09-10 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | +23.077% | 11 | 31 | -7.639% |
| 2026-09-04 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -14.390% | 10 | 21 | +13.675% |
| 2026-09-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.943% | 1 | 22 | -2.683% |
| 2026-08-31 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +16.566% | 1 | 21 | +3.101% |
| 2026-08-28 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | -9.290% | 5 | 17 | +20.181% |
| 2026-08-27 | 3.4600 | 3.6600 | 3.4600 | 3.6600 | -2.400% | 2 | 16 | +9.016% |
| 2026-08-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 3 | 19 | +6.400% |
| 2026-08-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.599% | 3 | 16 | +6.400% |
| 2026-08-18 | 4.3500 | 4.3500 | 3.8900 | 3.8900 | +11.461% | 6 | 19 | +2.571% |
| 2026-08-14 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -3.857% | 3 | 16 | +14.327% |
| 2026-08-11 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +2.254% | 1 | 15 | +9.917% |
| 2026-08-10 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -8.974% | 2 | 15 | +12.394% |
| 2026-08-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 1 | 14 | +2.308% |
| 2026-08-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.043% | 1 | 15 | +10.833% |
| 2026-08-04 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -17.034% | 1 | 14 | -3.623% |
| 2026-08-03 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -24.394% | 2 | 12 | -20.040% |
| 2026-06-23 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +10.000% | 4 | 12 | -39.545% |
| 2026-06-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.537% | 5 | 7 | -33.500% |
| 2026-06-18 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +3.667% | 2 | 5 | -35.852% |
| 2026-05-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 5 | 0 | -33.500% |