SPXS270115C00024000
SPXS Jan 15 2027 24.00 Call
optionOPRA
EODNov 4, 2026
1.90USD-36.667%(-1.10)2Vol570OI
SPXS270115C00024000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.4000 | 2.4000 | 1.9000 | 1.9000 | -36.667% | 2 | 571 | 0.000% |
| 2026-11-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.914% | 10 | 571 | -36.667% |
| 2026-11-02 | 2.3500 | 2.9600 | 2.3100 | 2.7800 | -13.125% | 179 | 488 | -31.655% |
| 2026-10-30 | 2.6800 | 3.3500 | 2.6000 | 3.2000 | +58.416% | 24 | 494 | -40.625% |
| 2026-10-29 | 2.0400 | 2.0400 | 1.9900 | 2.0200 | +3.590% | 5 | 492 | -5.941% |
| 2026-10-28 | 2.0600 | 2.1000 | 1.9500 | 1.9500 | -7.143% | 13 | 481 | -2.564% |
| 2026-10-27 | 2.2900 | 2.2900 | 2.1000 | 2.1000 | -9.871% | 15 | 469 | -9.524% |
| 2026-10-26 | 2.1800 | 2.3700 | 2.0900 | 2.3300 | -9.339% | 27 | 475 | -18.455% |
| 2026-10-22 | 2.0600 | 2.6100 | 2.0600 | 2.5700 | +28.500% | 36 | 459 | -26.070% |
| 2026-10-21 | 2.0000 | 2.0000 | 1.8300 | 2.0000 | -3.382% | 20 | 447 | -5.000% |
| 2026-10-20 | 2.0700 | 2.0800 | 2.0700 | 2.0700 | -4.167% | 4 | 447 | -8.213% |
| 2026-10-19 | 2.1500 | 2.1600 | 2.0400 | 2.1600 | -8.475% | 60 | 396 | -12.037% |
| 2026-10-16 | 2.4600 | 2.4600 | 2.3500 | 2.3600 | +18.000% | 6 | 393 | -19.492% |
| 2026-10-15 | 1.5300 | 2.2800 | 1.5300 | 2.0000 | -11.111% | 22 | 386 | -5.000% |
| 2026-10-14 | 1.9500 | 2.2500 | 1.9500 | 2.2500 | +27.119% | 28 | 385 | -15.556% |
| 2026-10-13 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | -1.667% | 2 | 385 | +7.345% |
| 2026-10-12 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 0.000% | 34 | 368 | +5.556% |
| 2026-10-09 | 1.8000 | 1.8000 | 1.7200 | 1.8000 | -10.000% | 7 | 361 | +5.556% |
| 2026-10-08 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | +3.093% | 4 | 357 | -5.000% |
| 2026-10-07 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +17.576% | 3 | 368 | -2.062% |
| 2026-10-06 | 2.1500 | 2.1500 | 1.6500 | 1.6500 | -31.535% | 18 | 355 | +15.152% |
| 2026-10-02 | 2.2100 | 2.4100 | 2.2100 | 2.4100 | -3.600% | 7 | 351 | -21.162% |
| 2026-10-01 | 2.7800 | 2.7800 | 2.5000 | 2.5000 | +0.402% | 4 | 350 | -24.000% |
| 2026-09-29 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +4.622% | 1 | 349 | -23.695% |
| 2026-09-25 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | -11.194% | 2 | 349 | -20.168% |
| 2026-09-24 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +12.134% | 2 | 350 | -29.104% |
| 2026-09-23 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +12.207% | 11 | 347 | -20.502% |
| 2026-09-22 | 2.1800 | 2.1800 | 2.1100 | 2.1300 | -6.167% | 10 | 343 | -10.798% |
| 2026-09-21 | 2.5900 | 2.5900 | 2.1800 | 2.2700 | -21.453% | 57 | 384 | -16.300% |
| 2026-09-18 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -10.802% | 2 | 382 | -34.256% |
| 2026-09-15 | 3.1000 | 3.3700 | 3.1000 | 3.2400 | +2.857% | 7 | 378 | -41.358% |
| 2026-09-14 | 3.2100 | 3.2100 | 2.7000 | 3.1500 | +12.903% | 23 | 391 | -39.683% |
| 2026-09-11 | 2.9200 | 2.9200 | 2.7900 | 2.7900 | -14.154% | 3 | 390 | -31.900% |
| 2026-09-10 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +8.333% | 26 | 384 | -41.538% |
| 2026-09-09 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | +9.091% | 5 | 386 | -36.667% |
| 2026-09-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +12.705% | 1 | 386 | -30.909% |
| 2026-09-04 | 2.6300 | 2.6300 | 2.4400 | 2.4400 | -3.937% | 2 | 384 | -22.131% |
| 2026-09-03 | 2.8600 | 2.8600 | 2.5400 | 2.5400 | -11.189% | 2 | 382 | -25.197% |
| 2026-09-02 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 0.000% | 2 | 382 | -33.566% |
| 2026-09-01 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | -2.055% | 38 | 355 | -33.566% |
| 2026-08-31 | 2.9000 | 3.0000 | 2.9000 | 2.9200 | +0.344% | 10 | 349 | -34.932% |
| 2026-08-28 | 2.6900 | 2.9100 | 2.6900 | 2.9100 | +4.676% | 15 | 336 | -34.708% |
| 2026-08-27 | 2.8500 | 2.8500 | 2.7800 | 2.7800 | -7.947% | 9 | 340 | -31.655% |
| 2026-08-21 | 3.2000 | 3.2000 | 3.0200 | 3.0200 | -7.645% | 26 | 314 | -37.086% |
| 2026-08-20 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +10.101% | 1 | 316 | -41.896% |
| 2026-08-19 | 2.8700 | 2.9800 | 2.8000 | 2.9700 | -5.714% | 65 | 314 | -36.027% |
| 2026-08-18 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +14.545% | 3 | 313 | -39.683% |
| 2026-08-17 | 2.7500 | 2.9900 | 2.7500 | 2.7500 | +1.103% | 130 | 310 | -30.909% |
| 2026-08-14 | 2.6000 | 2.7900 | 2.6000 | 2.7200 | -2.857% | 81 | 309 | -30.147% |
| 2026-08-13 | 2.6900 | 2.8000 | 2.6400 | 2.8000 | -7.591% | 9 | 304 | -32.143% |
| 2026-08-12 | 2.7600 | 3.0600 | 2.7600 | 3.0300 | -0.656% | 94 | 279 | -37.294% |
| 2026-08-11 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +6.643% | 33 | 250 | -37.705% |
| 2026-08-10 | 2.8000 | 3.0000 | 2.8000 | 2.8600 | -1.379% | 10 | 244 | -33.566% |
| 2026-08-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 243 | -34.483% |
| 2026-08-04 | 3.0200 | 3.0500 | 2.9800 | 3.0500 | -18.667% | 32 | 215 | -37.705% |
| 2026-08-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -20.213% | 1 | 214 | -49.333% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.213% | 2 | 214 | -59.574% |
| 2026-07-29 | 5.2400 | 5.2400 | 4.6900 | 4.6900 | -13.148% | 2 | 216 | -59.488% |
| 2026-07-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +17.137% | 4 | 212 | -64.815% |
| 2026-07-20 | 4.7000 | 4.8000 | 4.4900 | 4.6100 | -6.301% | 74 | 211 | -58.785% |
| 2026-07-08 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +2.500% | 2 | 210 | -61.382% |
| 2026-07-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +20.000% | 2 | 210 | -60.417% |
| 2026-07-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.367% | 4 | 211 | -52.500% |
| 2026-06-30 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -22.222% | 4 | 209 | -61.224% |
| 2026-06-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.621% | 15 | 194 | -69.841% |
| 2026-06-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.505% | 184 | 10 | -67.241% |
| 2026-06-23 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | +15.866% | 4 | 8 | -65.766% |
| 2026-06-18 | 4.9000 | 5.1000 | 4.7900 | 4.7900 | -8.762% | 16 | 2 | -60.334% |
| 2026-06-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +15.385% | 2 | 2 | -63.810% |
| 2026-06-02 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 0.000% | 2 | 0 | -58.242% |