SPXS270115C00026000
SPXS Jan 15 2027 26.00 Call
optionOPRA
EODNov 4, 2026
1.50USD-33.333%(-0.75)12Vol1,702OI
SPXS270115C00026000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.3800 | 1.5000 | 1.3800 | 1.5000 | -33.333% | 12 | 1,704 | 0.000% |
| 2026-11-03 | 1.8000 | 2.2500 | 1.8000 | 2.2500 | 0.000% | 4 | 1,704 | -33.333% |
| 2026-11-02 | 1.7100 | 2.2500 | 1.7100 | 2.2500 | -5.858% | 22 | 1,701 | -33.333% |
| 2026-10-30 | 1.8500 | 2.4700 | 1.8500 | 2.3900 | +56.209% | 148 | 1,634 | -37.238% |
| 2026-10-29 | 1.4600 | 1.5300 | 1.4400 | 1.5300 | +4.082% | 3 | 1,634 | -1.961% |
| 2026-10-27 | 1.6900 | 1.6900 | 1.4700 | 1.4700 | -7.547% | 24 | 1,631 | +2.041% |
| 2026-10-26 | 1.8300 | 1.8700 | 1.5700 | 1.5900 | -18.041% | 23 | 1,648 | -5.660% |
| 2026-10-23 | 1.9800 | 2.0700 | 1.8500 | 1.9400 | +11.494% | 41 | 1,632 | -22.680% |
| 2026-10-22 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | +27.941% | 4 | 1,632 | -13.793% |
| 2026-10-21 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | -9.934% | 10 | 1,631 | +10.294% |
| 2026-10-20 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | -5.625% | 4 | 1,629 | -0.662% |
| 2026-10-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -20.000% | 1 | 1,629 | -6.250% |
| 2026-10-16 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +30.719% | 8 | 1,628 | -25.000% |
| 2026-10-15 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | -7.831% | 2 | 1,639 | -1.961% |
| 2026-10-14 | 1.4500 | 1.6600 | 1.4500 | 1.6600 | +28.682% | 35 | 1,637 | -9.639% |
| 2026-10-13 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | -11.644% | 492 | 1,396 | +16.279% |
| 2026-10-07 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +12.308% | 1 | 1,395 | +2.740% |
| 2026-10-06 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | -19.753% | 3 | 1,393 | +15.385% |
| 2026-10-05 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | -14.286% | 4 | 1,392 | -7.407% |
| 2026-10-02 | 1.6400 | 1.8900 | 1.6300 | 1.8900 | -9.569% | 5 | 1,389 | -20.635% |
| 2026-10-01 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +24.405% | 5 | 1,389 | -28.230% |
| 2026-09-30 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | -14.286% | 7 | 1,389 | -10.714% |
| 2026-09-29 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | +8.889% | 2 | 1,387 | -23.469% |
| 2026-09-25 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | -2.703% | 11 | 1,376 | -16.667% |
| 2026-09-24 | 1.9400 | 1.9400 | 1.8500 | 1.8500 | +10.119% | 11 | 1,370 | -18.919% |
| 2026-09-23 | 1.7600 | 1.7600 | 1.6700 | 1.6800 | +6.329% | 111 | 1,360 | -10.714% |
| 2026-09-22 | 1.5900 | 1.6700 | 1.5500 | 1.5800 | -9.714% | 2,187 | 1,022 | -5.063% |
| 2026-09-21 | 1.9100 | 1.9100 | 1.7500 | 1.7500 | -21.525% | 22 | 1,010 | -14.286% |
| 2026-09-18 | 2.3000 | 2.3300 | 2.2200 | 2.2300 | 0.000% | 36 | 1,000 | -32.735% |
| 2026-09-17 | 2.3600 | 2.3600 | 2.2200 | 2.2300 | -23.103% | 29 | 990 | -32.735% |
| 2026-09-16 | 2.4300 | 2.9300 | 2.4200 | 2.9000 | +12.840% | 5 | 988 | -48.276% |
| 2026-09-15 | 2.5400 | 2.5800 | 2.4000 | 2.5700 | +9.362% | 43 | 987 | -41.634% |
| 2026-09-14 | 2.5100 | 2.6000 | 2.0300 | 2.3500 | +3.982% | 25 | 977 | -36.170% |
| 2026-09-11 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -11.373% | 3 | 978 | -33.628% |
| 2026-09-10 | 2.0000 | 2.5900 | 2.0000 | 2.5500 | +9.442% | 8 | 980 | -41.176% |
| 2026-09-09 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +13.659% | 2 | 980 | -35.622% |
| 2026-09-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -13.502% | 1 | 980 | -26.829% |
| 2026-09-02 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 1 | 980 | -36.709% |
| 2026-09-01 | 2.3500 | 2.5000 | 2.3000 | 2.5000 | +10.619% | 28 | 954 | -40.000% |
| 2026-08-31 | 2.2500 | 2.3900 | 2.2000 | 2.2600 | +1.345% | 254 | 1,010 | -33.628% |
| 2026-08-28 | 2.1500 | 2.3000 | 1.9500 | 2.2300 | -0.889% | 1,243 | 268 | -32.735% |
| 2026-08-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.255% | 2 | 266 | -33.333% |
| 2026-08-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.746% | 2 | 269 | -36.170% |
| 2026-08-25 | 2.4500 | 2.6100 | 2.3800 | 2.5200 | +0.800% | 5 | 267 | -40.476% |
| 2026-08-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -2.344% | 2 | 265 | -40.000% |
| 2026-08-20 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | +5.785% | 124 | 203 | -41.406% |
| 2026-08-19 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | +2.110% | 8 | 195 | -38.017% |
| 2026-08-17 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -3.265% | 1 | 194 | -36.709% |
| 2026-08-12 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.810% | 4 | 190 | -38.776% |
| 2026-08-11 | 2.4100 | 2.4700 | 2.4100 | 2.4700 | -0.403% | 2 | 190 | -39.271% |
| 2026-08-05 | 2.4800 | 2.5300 | 2.4400 | 2.4800 | -1.976% | 183 | 100 | -39.516% |
| 2026-08-04 | 2.8000 | 2.8000 | 2.4500 | 2.5300 | -27.714% | 154 | 33 | -40.711% |
| 2026-08-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -23.913% | 2 | 31 | -57.143% |
| 2026-07-29 | 4.0700 | 4.7200 | 4.0700 | 4.6000 | +11.380% | 25 | 13 | -67.391% |
| 2026-07-17 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +13.151% | 1 | 15 | -63.680% |
| 2026-07-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +3.107% | 5 | 10 | -58.904% |
| 2026-07-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -13.869% | 2 | 10 | -57.627% |
| 2026-07-08 | 3.8000 | 4.1100 | 3.8000 | 4.1100 | -17.304% | 5 | 6 | -63.504% |
| 2026-06-24 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -12.500% | 6 | 5 | -69.819% |
| 2026-06-10 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.333% | 1 | 5 | -73.592% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +31.868% | 1 | 4 | -75.000% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +22.973% | 2 | 2 | -67.033% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.843% | 2 | 3 | -59.459% |
| 2026-06-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.480% | 2 | 1 | -63.855% |
| 2026-05-29 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 0.000% | 1 | 0 | -64.029% |