Dark

SPXS20270115C25
SPXS Jan 15 2027 25.00 Call (SPXS270115C00025000)
option OPRA

EOD

Sep 17, 2026

2.50-19.355%(-0.60)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5000	2.6300	2.5000	2.5000	-19.355%	54	1,001	0.000%
2026-09-16	2.7300	3.3000	2.6900	3.1000	+6.529%	56	962	-19.355%
2026-09-15	2.6500	2.9200	2.6500	2.9100	+0.345%	126	987	-14.089%
2026-09-14	2.9000	2.9000	2.6400	2.9000	+11.538%	15	937	-13.793%
2026-09-11	2.5800	2.6000	2.5000	2.6000	-11.864%	7	935	-3.846%
2026-09-10	2.8000	2.9500	2.8000	2.9500	+20.408%	29	945	-15.254%
2026-09-09	2.6900	2.6900	2.4500	2.4500	+0.410%	11	951	+2.041%
2026-09-08	2.4500	2.4500	2.4400	2.4400	+8.444%	12	951	+2.459%
2026-09-04	2.1300	2.2600	2.1300	2.2500	+1.810%	3	937	+11.111%
2026-09-03	2.3800	2.4700	2.2100	2.2100	-16.917%	3	937	+13.122%
2026-09-02	2.6500	2.7200	2.5200	2.6600	-4.317%	22	942	-6.015%
2026-09-01	2.3000	2.9000	2.3000	2.7800	+7.336%	15	937	-10.072%
2026-08-31	2.5900	2.5900	2.5900	2.5900	-1.894%	5	936	-3.475%
2026-08-28	2.4700	2.6400	2.4700	2.6400	+2.724%	13	936	-5.303%
2026-08-27	2.5800	2.6400	2.4900	2.5700	-6.545%	53	933	-2.724%
2026-08-26	2.7500	2.7500	2.7500	2.7500	+0.733%	1	886	-9.091%
2026-08-25	2.7100	3.0000	2.6100	2.7300	-3.191%	23	889	-8.425%
2026-08-24	3.3500	3.3500	2.7500	2.8200	+2.545%	59	875	-11.348%
2026-08-21	2.8000	2.8600	2.6600	2.7500	-2.482%	110	862	-9.091%
2026-08-20	2.8000	2.9000	2.7000	2.8200	+3.676%	44	808	-11.348%
2026-08-19	2.7500	2.7500	2.5000	2.7200	-1.449%	108	765	-8.088%
2026-08-18	2.8300	2.8700	2.7300	2.7600	+9.960%	54	720	-9.420%
2026-08-17	2.5300	2.6600	2.4800	2.5100	+4.149%	119	679	-0.398%
2026-08-14	2.3700	2.4100	2.3700	2.4100	0.000%	7	613	+3.734%
2026-08-13	2.4100	2.4100	2.4100	2.4100	-3.600%	2	606	+3.734%
2026-08-12	2.5000	2.5000	2.5000	2.5000	-4.580%	5	604	0.000%
2026-08-11	2.6000	2.6800	2.6000	2.6200	+0.769%	47	605	-4.580%
2026-08-10	2.5300	2.6000	2.5200	2.6000	+2.767%	21	601	-3.846%
2026-08-07	2.7500	2.7500	2.5300	2.5300	-8.000%	22	587	-1.186%
2026-08-06	2.9500	2.9500	2.7500	2.7500	+0.365%	16	577	-9.091%
2026-08-05	2.6000	2.7900	2.6000	2.7400	-0.364%	292	561	-8.759%
2026-08-04	3.0000	3.1400	2.7000	2.7500	-16.667%	302	448	-9.091%
2026-08-03	3.3900	3.3900	3.3000	3.3000	-15.385%	22	281	-24.242%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-22.000%	1	263	-35.897%
2026-07-29	4.8000	5.0000	4.8000	5.0000	+2.041%	2	262	-50.000%
2026-07-23	4.9000	4.9000	4.9000	4.9000	+16.667%	9	264	-48.980%
2026-07-22	4.1800	4.2000	4.1800	4.2000	-1.639%	16	273	-40.476%
2026-07-17	4.6500	4.6500	4.2000	4.2700	+15.718%	4	258	-41.452%
2026-07-16	3.8000	3.9600	3.6900	3.6900	+1.096%	6	257	-32.249%
2026-07-15	3.6800	3.6800	3.6500	3.6500	-2.926%	2	254	-31.507%
2026-07-14	3.7600	3.7600	3.7600	3.7600	-7.617%	1	253	-33.511%
2026-07-13	4.0600	4.0700	4.0500	4.0700	+9.409%	42	253	-38.575%
2026-07-10	3.8500	3.8600	3.7200	3.7200	-13.488%	44	293	-32.796%
2026-07-01	4.2500	4.3000	4.2500	4.3000	-6.522%	2	332	-41.860%
2026-06-29	5.0300	5.0300	4.5000	4.6000	-16.364%	450	606	-45.652%
2026-06-25	5.5000	5.5000	5.5000	5.5000	0.000%	15	696	-54.545%
2026-06-24	5.0800	5.5000	5.0800	5.5000	+3.189%	2	696	-54.545%
2026-06-23	5.3000	5.3300	4.9000	5.3300	+21.136%	7	702	-53.096%
2026-06-18	4.5000	4.6500	4.4000	4.4000	+3.529%	10	250	-43.182%
2026-06-17	4.4300	5.7000	4.2500	4.2500	+6.250%	15	250	-41.176%
2026-06-15	4.4000	4.4000	3.9600	4.0000	-32.546%	455	250	-37.500%
2026-06-11	5.7300	5.9300	5.7300	5.9300	-2.787%	7	250	-57.841%
2026-06-10	6.0000	6.1000	6.0000	6.1000	-0.164%	3	250	-59.016%
2026-06-09	6.1100	6.1100	6.1100	6.1100	+12.939%	1	251	-59.083%
2026-06-05	5.4100	5.4100	5.4100	5.4100	+22.955%	2	252	-53.789%
2026-06-04	4.4000	4.4000	4.4000	4.4000	-8.714%	1	252	-43.182%
2026-06-02	4.8200	4.8200	4.8200	4.8200	+9.545%	2	251	-48.133%
2026-06-01	4.0000	4.4000	4.0000	4.4000	-12.000%	11	250	-43.182%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+8.932%	10	259	-50.000%
2026-05-27	5.0100	5.0100	4.5900	4.5900	-8.200%	2	249	-45.534%
2026-05-22	4.9000	5.0000	4.9000	5.0000	-6.542%	11	247	-50.000%
2026-05-21	5.3500	5.3500	5.3500	5.3500	-1.292%	1	236	-53.271%
2026-05-20	5.2500	5.4200	5.2500	5.4200	-8.291%	2	236	-53.875%
2026-05-19	5.5700	5.9100	5.5700	5.9100	+14.757%	7	236	-57.699%
2026-05-18	5.1500	5.1500	5.1500	5.1500	-6.364%	2	236	-51.456%
2026-05-15	5.7000	5.7000	5.5000	5.5000	+6.383%	2	236	-54.545%
2026-05-14	5.2500	5.5000	5.1700	5.1700	-0.577%	6	231	-51.644%
2026-05-13	5.2000	5.2000	5.2000	5.2000	-14.754%	5	230	-51.923%
2026-05-12	6.1000	6.1000	6.1000	6.1000	+22.000%	2	230	-59.016%
2026-05-11	5.6000	5.7500	5.0000	5.0000	-11.661%	4	230	-50.000%
2026-05-08	6.5000	6.5000	5.6600	5.6600	-5.667%	57	224	-55.830%
2026-05-07	7.1000	7.1000	6.0000	6.0000	-2.121%	7	172	-58.333%
2026-05-06	6.4500	6.4500	6.1300	6.1300	-16.599%	39	166	-59.217%
2026-05-04	7.1500	7.3500	7.1500	7.3500	+4.255%	28	130	-65.986%
2026-05-01	6.5000	7.0500	6.5000	7.0500	0.000%	17	106	-64.539%
2026-04-30	7.8800	7.8800	7.0500	7.0500	-12.963%	62	106	-64.539%
2026-04-29	8.1000	8.1000	8.1000	8.1000	+4.516%	40	100	-69.136%
2026-04-27	7.7500	7.7500	7.7500	7.7500	-1.399%	1	60	-67.742%
2026-04-17	7.8600	7.8600	7.8600	7.8600	-28.545%	2	59	-68.193%
2026-04-13	11.0000	11.0000	11.0000	11.0000	-9.091%	1	59	-77.273%
2026-04-09	12.1000	12.1000	12.1000	12.1000	-3.200%	1	58	-79.339%
2026-04-08	12.5000	12.5000	12.5000	12.5000	-17.219%	2	57	-80.000%
2026-04-06	15.1000	15.1000	15.1000	15.1000	-22.959%	7	52	-83.444%
2026-03-30	18.9000	19.6000	18.6500	19.6000	+19.512%	22	45	-87.245%
2026-03-26	16.4000	16.4000	16.4000	16.4000	+3.145%	10	45	-84.756%
2026-03-20	15.9000	15.9000	15.9000	15.9000	+24.706%	2	54	-84.277%
2026-03-11	12.7500	12.7500	12.7500	12.7500	-1.239%	14	54	-80.392%
2026-03-03	14.0000	14.0000	12.9100	12.9100	+12.554%	3	68	-80.635%
2026-03-02	14.3500	14.3500	11.4700	11.4700	-3.451%	15	68	-78.204%
2026-02-13	11.8800	11.8800	11.8800	11.8800	-0.586%	5	70	-78.956%
2026-02-12	11.2000	11.9500	11.2000	11.9500	+2.137%	3	70	-79.079%
2026-02-06	11.7000	11.7000	11.7000	11.7000	-7.437%	7	68	-78.632%
2026-02-05	12.6400	12.6400	12.6400	12.6400	+1.120%	2	68	-80.222%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+15.741%	1	66	-80.000%
2026-02-03	10.6000	10.8000	10.6000	10.8000	-5.263%	2	66	-76.852%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+4.876%	1	64	-78.070%
2026-01-15	10.9500	10.9500	10.8700	10.8700	-2.946%	8	63	-77.001%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-3.030%	21	55	-77.679%
2025-12-09	11.5500	11.5500	11.5500	11.5500	-0.858%	1	34	-78.355%
2025-12-05	11.6500	11.6500	11.6500	11.6500	-4.508%	1	35	-78.541%
2025-12-03	12.2000	12.2000	12.2000	12.2000	-10.623%	21	35	-79.508%
2025-11-17	13.8000	13.8000	13.6500	13.6500	-2.221%	13	14	-81.685%
2025-10-22	14.0500	14.0500	13.9600	13.9600	0.000%	2	1	-82.092%