SPXS270115C00025000
SPXS Jan 15 2027 25.00 Call
optionOPRA
EODNov 4, 2026
1.51USD-40.316%(-1.02)9Vol1,715OI
SPXS270115C00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.6600 | 2.0000 | 1.5000 | 1.5100 | -40.316% | 9 | 1,716 | 0.000% |
| 2026-11-03 | 2.7500 | 2.7500 | 2.4000 | 2.5300 | -1.938% | 120 | 1,697 | -40.316% |
| 2026-11-02 | 2.2400 | 2.6800 | 1.9300 | 2.5800 | -5.839% | 280 | 1,658 | -41.473% |
| 2026-10-30 | 2.1100 | 2.7500 | 2.0000 | 2.7400 | +57.471% | 88 | 1,625 | -44.891% |
| 2026-10-29 | 1.6800 | 1.7400 | 1.6400 | 1.7400 | +8.750% | 4 | 1,627 | -13.218% |
| 2026-10-28 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | -5.325% | 5 | 1,637 | -5.625% |
| 2026-10-27 | 1.8500 | 1.8600 | 1.6900 | 1.6900 | -13.776% | 15 | 1,639 | -10.651% |
| 2026-10-26 | 2.1000 | 2.1000 | 1.8200 | 1.9600 | -14.035% | 14 | 1,641 | -22.959% |
| 2026-10-23 | 2.4000 | 2.4000 | 1.9000 | 2.2800 | +6.047% | 33 | 1,628 | -33.772% |
| 2026-10-22 | 2.0000 | 2.1700 | 2.0000 | 2.1500 | +36.943% | 11 | 1,621 | -29.767% |
| 2026-10-21 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | -11.798% | 12 | 1,645 | -3.822% |
| 2026-10-20 | 2.0000 | 2.0000 | 1.7400 | 1.7800 | -1.657% | 8 | 1,643 | -15.169% |
| 2026-10-19 | 1.8600 | 1.9700 | 1.6700 | 1.8100 | -14.218% | 142 | 1,716 | -16.575% |
| 2026-10-16 | 1.8900 | 2.3000 | 1.8100 | 2.1100 | +13.441% | 63 | 1,707 | -28.436% |
| 2026-10-14 | 1.7500 | 1.8800 | 1.7500 | 1.8600 | +21.569% | 8 | 1,713 | -18.817% |
| 2026-10-13 | 1.4700 | 1.5400 | 1.4700 | 1.5300 | +2.000% | 8 | 1,711 | -1.307% |
| 2026-10-12 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | -3.226% | 2 | 1,709 | +0.667% |
| 2026-10-09 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | -10.405% | 3 | 1,727 | -2.581% |
| 2026-10-08 | 1.7000 | 1.9000 | 1.5800 | 1.7300 | +8.805% | 103 | 1,705 | -12.717% |
| 2026-10-07 | 1.7000 | 1.7500 | 1.5800 | 1.5900 | +5.298% | 21 | 1,698 | -5.031% |
| 2026-10-06 | 1.9300 | 1.9300 | 1.4800 | 1.5100 | -20.106% | 44 | 1,680 | 0.000% |
| 2026-10-05 | 1.8900 | 1.8900 | 1.6500 | 1.8900 | -5.500% | 26 | 1,676 | -20.106% |
| 2026-10-02 | 1.9900 | 2.0000 | 1.8800 | 2.0000 | -14.163% | 15 | 1,669 | -24.500% |
| 2026-10-01 | 2.4900 | 2.4900 | 2.2200 | 2.3300 | +15.920% | 20 | 1,676 | -35.193% |
| 2026-09-30 | 2.2500 | 2.2500 | 1.8600 | 2.0100 | +4.145% | 18 | 1,675 | -24.876% |
| 2026-09-29 | 2.0700 | 2.3000 | 1.9300 | 1.9300 | -9.390% | 42 | 1,660 | -21.762% |
| 2026-09-28 | 2.0200 | 2.1800 | 1.7800 | 2.1300 | +12.105% | 180 | 1,641 | -29.108% |
| 2026-09-25 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -6.863% | 6 | 1,656 | -20.526% |
| 2026-09-24 | 2.3000 | 2.3000 | 2.0000 | 2.0400 | -3.318% | 32 | 1,654 | -25.980% |
| 2026-09-23 | 1.9400 | 2.1200 | 1.9400 | 2.1100 | +17.222% | 128 | 1,571 | -28.436% |
| 2026-09-22 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -10.000% | 943 | 1,056 | -16.111% |
| 2026-09-21 | 2.1000 | 2.2300 | 1.9500 | 2.0000 | -19.679% | 111 | 1,016 | -24.500% |
| 2026-09-18 | 2.5900 | 2.6600 | 2.4600 | 2.4900 | -0.400% | 41 | 1,001 | -39.357% |
| 2026-09-17 | 2.5000 | 2.6300 | 2.5000 | 2.5000 | -19.355% | 54 | 962 | -39.600% |
| 2026-09-16 | 2.7300 | 3.3000 | 2.6900 | 3.1000 | +6.529% | 56 | 987 | -51.290% |
| 2026-09-15 | 2.6500 | 2.9200 | 2.6500 | 2.9100 | +0.345% | 126 | 937 | -48.110% |
| 2026-09-14 | 2.9000 | 2.9000 | 2.6400 | 2.9000 | +11.538% | 15 | 935 | -47.931% |
| 2026-09-11 | 2.5800 | 2.6000 | 2.5000 | 2.6000 | -11.864% | 7 | 945 | -41.923% |
| 2026-09-10 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | +20.408% | 29 | 951 | -48.814% |
| 2026-09-09 | 2.6900 | 2.6900 | 2.4500 | 2.4500 | +0.410% | 11 | 951 | -38.367% |
| 2026-09-08 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | +8.444% | 12 | 939 | -38.115% |
| 2026-09-04 | 2.1300 | 2.2600 | 2.1300 | 2.2500 | +1.810% | 3 | 937 | -32.889% |
| 2026-09-03 | 2.3800 | 2.4700 | 2.2100 | 2.2100 | -16.917% | 3 | 942 | -31.674% |
| 2026-09-02 | 2.6500 | 2.7200 | 2.5200 | 2.6600 | -4.317% | 22 | 937 | -43.233% |
| 2026-09-01 | 2.3000 | 2.9000 | 2.3000 | 2.7800 | +7.336% | 15 | 936 | -45.683% |
| 2026-08-31 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -1.894% | 5 | 936 | -41.699% |
| 2026-08-28 | 2.4700 | 2.6400 | 2.4700 | 2.6400 | +2.724% | 13 | 933 | -42.803% |
| 2026-08-27 | 2.5800 | 2.6400 | 2.4900 | 2.5700 | -6.545% | 53 | 886 | -41.245% |
| 2026-08-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +0.733% | 1 | 889 | -45.091% |
| 2026-08-25 | 2.7100 | 3.0000 | 2.6100 | 2.7300 | -3.191% | 23 | 875 | -44.689% |
| 2026-08-24 | 3.3500 | 3.3500 | 2.7500 | 2.8200 | +2.545% | 59 | 862 | -46.454% |
| 2026-08-21 | 2.8000 | 2.8600 | 2.6600 | 2.7500 | -2.482% | 110 | 808 | -45.091% |
| 2026-08-20 | 2.8000 | 2.9000 | 2.7000 | 2.8200 | +3.676% | 44 | 765 | -46.454% |
| 2026-08-19 | 2.7500 | 2.7500 | 2.5000 | 2.7200 | -1.449% | 108 | 720 | -44.485% |
| 2026-08-18 | 2.8300 | 2.8700 | 2.7300 | 2.7600 | +9.960% | 54 | 679 | -45.290% |
| 2026-08-17 | 2.5300 | 2.6600 | 2.4800 | 2.5100 | +4.149% | 119 | 613 | -39.841% |
| 2026-08-14 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 0.000% | 7 | 606 | -37.344% |
| 2026-08-13 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.600% | 2 | 604 | -37.344% |
| 2026-08-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.580% | 5 | 605 | -39.600% |
| 2026-08-11 | 2.6000 | 2.6800 | 2.6000 | 2.6200 | +0.769% | 47 | 601 | -42.366% |
| 2026-08-10 | 2.5300 | 2.6000 | 2.5200 | 2.6000 | +2.767% | 21 | 587 | -41.923% |
| 2026-08-07 | 2.7500 | 2.7500 | 2.5300 | 2.5300 | -8.000% | 22 | 577 | -40.316% |
| 2026-08-06 | 2.9500 | 2.9500 | 2.7500 | 2.7500 | +0.365% | 16 | 561 | -45.091% |
| 2026-08-05 | 2.6000 | 2.7900 | 2.6000 | 2.7400 | -0.364% | 292 | 448 | -44.891% |
| 2026-08-04 | 3.0000 | 3.1400 | 2.7000 | 2.7500 | -16.667% | 302 | 281 | -45.091% |
| 2026-08-03 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | -15.385% | 22 | 263 | -54.242% |
| 2026-07-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.000% | 1 | 262 | -61.282% |
| 2026-07-29 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +2.041% | 2 | 264 | -69.800% |
| 2026-07-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +16.667% | 9 | 273 | -69.184% |
| 2026-07-22 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | -1.639% | 16 | 258 | -64.048% |
| 2026-07-17 | 4.6500 | 4.6500 | 4.2000 | 4.2700 | +15.718% | 4 | 257 | -64.637% |
| 2026-07-16 | 3.8000 | 3.9600 | 3.6900 | 3.6900 | +1.096% | 6 | 254 | -59.079% |
| 2026-07-15 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | -2.926% | 2 | 253 | -58.630% |
| 2026-07-14 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -7.617% | 1 | 253 | -59.840% |
| 2026-07-13 | 4.0600 | 4.0700 | 4.0500 | 4.0700 | +9.409% | 42 | 293 | -62.899% |
| 2026-07-10 | 3.8500 | 3.8600 | 3.7200 | 3.7200 | -13.488% | 44 | 331 | -59.409% |
| 2026-07-01 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -6.522% | 2 | 606 | -64.884% |
| 2026-06-29 | 5.0300 | 5.0300 | 4.5000 | 4.6000 | -16.364% | 450 | 681 | -67.174% |
| 2026-06-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 15 | 696 | -72.545% |
| 2026-06-24 | 5.0800 | 5.5000 | 5.0800 | 5.5000 | +3.189% | 2 | 702 | -72.545% |
| 2026-06-23 | 5.3000 | 5.3300 | 4.9000 | 5.3300 | +21.136% | 7 | 704 | -71.670% |
| 2026-06-18 | 4.5000 | 4.6500 | 4.4000 | 4.4000 | +3.529% | 10 | 703 | -65.682% |
| 2026-06-17 | 4.4300 | 5.7000 | 4.2500 | 4.2500 | +6.250% | 15 | 689 | -64.471% |
| 2026-06-15 | 4.4000 | 4.4000 | 3.9600 | 4.0000 | -32.546% | 455 | 250 | -62.250% |
| 2026-06-11 | 5.7300 | 5.9300 | 5.7300 | 5.9300 | -2.787% | 7 | 250 | -74.536% |
| 2026-06-10 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -0.164% | 3 | 251 | -75.246% |
| 2026-06-09 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +12.939% | 1 | 252 | -75.286% |
| 2026-06-05 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +22.955% | 2 | 252 | -72.089% |
| 2026-06-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.714% | 1 | 251 | -65.682% |
| 2026-06-02 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +9.545% | 2 | 250 | -68.672% |
| 2026-06-01 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | -12.000% | 11 | 259 | -65.682% |
| 2026-05-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.932% | 10 | 249 | -69.800% |
| 2026-05-27 | 5.0100 | 5.0100 | 4.5900 | 4.5900 | -8.200% | 2 | 247 | -67.102% |
| 2026-05-22 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -6.542% | 11 | 236 | -69.800% |
| 2026-05-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.292% | 1 | 235 | -71.776% |
| 2026-05-20 | 5.2500 | 5.4200 | 5.2500 | 5.4200 | -8.291% | 2 | 236 | -72.140% |
| 2026-05-19 | 5.5700 | 5.9100 | 5.5700 | 5.9100 | +14.757% | 7 | 231 | -74.450% |
| 2026-05-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 2 | 232 | -70.680% |
| 2026-05-15 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | +6.383% | 2 | 231 | -72.545% |
| 2026-05-14 | 5.2500 | 5.5000 | 5.1700 | 5.1700 | -0.577% | 6 | 230 | -70.793% |
| 2026-05-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.754% | 5 | 230 | -70.962% |
| 2026-05-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +22.000% | 2 | 228 | -75.246% |
| 2026-05-11 | 5.6000 | 5.7500 | 5.0000 | 5.0000 | -11.661% | 4 | 224 | -69.800% |
| 2026-05-08 | 6.5000 | 6.5000 | 5.6600 | 5.6600 | -5.667% | 57 | 224 | -73.322% |
| 2026-05-07 | 7.1000 | 7.1000 | 6.0000 | 6.0000 | -2.121% | 7 | 172 | -74.833% |
| 2026-05-06 | 6.4500 | 6.4500 | 6.1300 | 6.1300 | -16.599% | 39 | 166 | -75.367% |
| 2026-05-04 | 7.1500 | 7.3500 | 7.1500 | 7.3500 | +4.255% | 28 | 130 | -79.456% |
| 2026-05-01 | 6.5000 | 7.0500 | 6.5000 | 7.0500 | 0.000% | 17 | 106 | -78.582% |
| 2026-04-30 | 7.8800 | 7.8800 | 7.0500 | 7.0500 | -12.963% | 62 | 106 | -78.582% |
| 2026-04-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.516% | 40 | 100 | -81.358% |
| 2026-04-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.399% | 1 | 60 | -80.516% |
| 2026-04-17 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -28.545% | 2 | 59 | -80.789% |
| 2026-04-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.091% | 1 | 59 | -86.273% |
| 2026-04-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.200% | 1 | 58 | -87.521% |
| 2026-04-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -17.219% | 2 | 57 | -87.920% |
| 2026-04-06 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -22.959% | 7 | 52 | -90.000% |
| 2026-03-30 | 18.9000 | 19.6000 | 18.6500 | 19.6000 | +19.512% | 22 | 45 | -92.296% |
| 2026-03-26 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +3.145% | 10 | 45 | -90.793% |
| 2026-03-20 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +24.706% | 2 | 54 | -90.503% |
| 2026-03-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -1.239% | 14 | 54 | -88.157% |
| 2026-03-03 | 14.0000 | 14.0000 | 12.9100 | 12.9100 | +12.554% | 3 | 68 | -88.304% |
| 2026-03-02 | 14.3500 | 14.3500 | 11.4700 | 11.4700 | -3.451% | 15 | 68 | -86.835% |
| 2026-02-13 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -0.586% | 5 | 70 | -87.290% |
| 2026-02-12 | 11.2000 | 11.9500 | 11.2000 | 11.9500 | +2.137% | 3 | 70 | -87.364% |
| 2026-02-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -7.437% | 7 | 68 | -87.094% |
| 2026-02-05 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +1.120% | 2 | 68 | -88.054% |
| 2026-02-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +15.741% | 1 | 66 | -87.920% |
| 2026-02-03 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | -5.263% | 2 | 66 | -86.019% |
| 2026-01-22 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +4.876% | 1 | 64 | -86.754% |
| 2026-01-15 | 10.9500 | 10.9500 | 10.8700 | 10.8700 | -2.946% | 8 | 63 | -86.109% |
| 2026-01-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.030% | 21 | 55 | -86.518% |
| 2025-12-09 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -0.858% | 1 | 34 | -86.926% |
| 2025-12-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.508% | 1 | 35 | -87.039% |
| 2025-12-03 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -10.623% | 21 | 35 | -87.623% |
| 2025-11-17 | 13.8000 | 13.8000 | 13.6500 | 13.6500 | -2.221% | 13 | 14 | -88.938% |
| 2025-10-22 | 14.0500 | 14.0500 | 13.9600 | 13.9600 | 0.000% | 2 | 1 | -89.183% |