SPXS270115C00027000
SPXS Jan 15 2027 27.00 Call
optionOPRA
EODNov 3, 2026
1.66USD-1.775%(-0.03)1,149Vol1,822OI
SPXS270115C00027000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.9500 | 2.0300 | 1.5700 | 1.6600 | -1.775% | 1,149 | 1,249 | 0.000% |
| 2026-11-02 | 1.5500 | 1.6900 | 1.5000 | 1.6900 | -6.630% | 4 | 1,250 | -1.775% |
| 2026-10-30 | 1.6200 | 1.8300 | 1.6200 | 1.8100 | +45.968% | 7 | 1,249 | -8.287% |
| 2026-10-29 | 1.3700 | 1.3700 | 1.2400 | 1.2400 | -3.876% | 4 | 1,247 | +33.871% |
| 2026-10-28 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | -5.839% | 2 | 1,260 | +28.682% |
| 2026-10-26 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | -19.883% | 4 | 1,259 | +21.168% |
| 2026-10-23 | 1.8700 | 1.8700 | 1.6300 | 1.7100 | +3.636% | 29 | 1,260 | -2.924% |
| 2026-10-22 | 1.5000 | 1.6500 | 1.4800 | 1.6500 | +38.655% | 698 | 946 | +0.606% |
| 2026-10-21 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | -11.194% | 8 | 946 | +39.496% |
| 2026-10-20 | 1.4000 | 1.4000 | 1.3100 | 1.3400 | +1.515% | 63 | 963 | +23.881% |
| 2026-10-19 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | -20.000% | 12 | 958 | +25.758% |
| 2026-10-16 | 1.5000 | 1.7700 | 1.5000 | 1.6500 | +29.921% | 75 | 921 | +0.606% |
| 2026-10-15 | 1.3900 | 1.3900 | 1.2700 | 1.2700 | -10.563% | 34 | 915 | +30.709% |
| 2026-10-14 | 1.3000 | 1.5100 | 1.3000 | 1.4200 | +24.561% | 893 | 504 | +16.901% |
| 2026-10-13 | 1.1500 | 1.1900 | 1.0700 | 1.1400 | 0.000% | 280 | 368 | +45.614% |
| 2026-10-09 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | -13.636% | 4 | 366 | +45.614% |
| 2026-10-08 | 1.2800 | 1.4500 | 1.2800 | 1.3200 | +9.091% | 17 | 361 | +25.758% |
| 2026-10-07 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | +6.140% | 23 | 352 | +37.190% |
| 2026-10-06 | 1.3300 | 1.3300 | 1.1400 | 1.1400 | -10.938% | 7 | 346 | +45.614% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -11.724% | 2 | 345 | +29.687% |
| 2026-10-02 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | -14.706% | 8 | 341 | +14.483% |
| 2026-10-01 | 1.8000 | 1.9000 | 1.6900 | 1.7000 | +10.390% | 30 | 337 | -2.353% |
| 2026-09-30 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -7.229% | 2 | 335 | +7.792% |
| 2026-09-29 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | +5.732% | 124 | 276 | 0.000% |
| 2026-09-28 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | +5.369% | 12 | 276 | +5.732% |
| 2026-09-25 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | -8.589% | 3 | 273 | +11.409% |
| 2026-09-24 | 1.7400 | 1.7900 | 1.6300 | 1.6300 | +1.875% | 7 | 274 | +1.840% |
| 2026-09-23 | 1.4000 | 1.6400 | 1.4000 | 1.6000 | +4.575% | 7 | 277 | +3.750% |
| 2026-09-21 | 1.7100 | 1.7100 | 1.5300 | 1.5300 | -21.939% | 31 | 248 | +8.497% |
| 2026-09-18 | 2.0400 | 2.0500 | 1.9200 | 1.9600 | +0.513% | 23 | 235 | -15.306% |
| 2026-09-17 | 1.9800 | 2.0200 | 1.9500 | 1.9500 | -21.053% | 71 | 198 | -14.872% |
| 2026-09-16 | 2.2000 | 2.5600 | 2.0900 | 2.4700 | +7.391% | 23 | 186 | -32.794% |
| 2026-09-15 | 2.3500 | 2.3500 | 2.2500 | 2.3000 | 0.000% | 28 | 179 | -27.826% |
| 2026-09-14 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | +15.578% | 4 | 179 | -27.826% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -13.853% | 4 | 175 | -16.583% |
| 2026-09-10 | 2.2600 | 2.3600 | 2.2400 | 2.3100 | +11.594% | 9 | 170 | -28.139% |
| 2026-09-09 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +7.254% | 1 | 170 | -19.807% |
| 2026-09-03 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -13.839% | 1 | 170 | -13.990% |
| 2026-09-01 | 2.2000 | 2.2400 | 2.1000 | 2.2400 | +12.000% | 8 | 171 | -25.893% |
| 2026-08-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 2 | 169 | -17.000% |
| 2026-08-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 1 | 169 | -24.545% |
| 2026-08-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +5.603% | 2 | 169 | -32.245% |
| 2026-08-20 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +4.505% | 2 | 168 | -28.448% |
| 2026-08-18 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +16.842% | 3 | 171 | -25.225% |
| 2026-08-17 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | -13.242% | 2 | 170 | -12.632% |
| 2026-08-10 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -1.351% | 3 | 167 | -24.201% |
| 2026-08-06 | 2.4100 | 2.4100 | 2.2200 | 2.2200 | +0.909% | 38 | 137 | -25.225% |
| 2026-08-05 | 2.2200 | 2.3000 | 2.2000 | 2.2000 | -36.232% | 249 | 10 | -24.545% |
| 2026-07-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -11.538% | 7 | 10 | -51.884% |
| 2026-07-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 1 | 11 | -57.436% |
| 2026-07-16 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -5.405% | 2 | 11 | -52.571% |
| 2026-07-08 | 5.0000 | 5.0000 | 3.7000 | 3.7000 | -8.642% | 8 | 4 | -55.135% |
| 2026-07-02 | 3.1000 | 4.0500 | 3.1000 | 4.0500 | +12.188% | 2 | 4 | -59.012% |
| 2026-06-30 | 3.8500 | 3.8500 | 3.6100 | 3.6100 | -13.221% | 6 | 6 | -54.017% |
| 2026-06-29 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -11.489% | 1 | 5 | -60.096% |
| 2026-06-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 3 | 8 | -64.681% |
| 2026-06-23 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | +3.333% | 2 | 8 | -64.301% |
| 2026-05-26 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 0.000% | 8 | 0 | -63.111% |