SPXS270115C00003000
SPXS Jan 15 2027 3.00 Call
optionOPRA
InactiveSep 26, 2025
1.18USD-7.813%(-0.10)84Vol5,170OI
SPXS270115C00003000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 1.1500 | 1.2300 | 1.1500 | 1.1800 | -7.813% | 84 | 5,170 | 0.000% |
| 2025-09-25 | 1.1800 | 1.3000 | 1.1800 | 1.2800 | +10.345% | 121 | 5,215 | -7.813% |
| 2025-09-24 | 1.2200 | 1.2200 | 1.1500 | 1.1600 | -1.695% | 56 | 5,263 | +1.724% |
| 2025-09-23 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | +3.509% | 44 | 5,228 | 0.000% |
| 2025-09-22 | 1.1900 | 1.1900 | 1.0900 | 1.1400 | -5.785% | 196 | 5,184 | +3.509% |
| 2025-09-19 | 1.2000 | 1.2100 | 1.1500 | 1.2100 | +0.833% | 121 | 5,309 | -2.479% |
| 2025-09-18 | 1.2200 | 1.2300 | 1.1500 | 1.2000 | -4.762% | 120 | 5,228 | -1.667% |
| 2025-09-17 | 1.2400 | 1.2700 | 1.2200 | 1.2600 | +2.439% | 53 | 5,215 | -6.349% |
| 2025-09-16 | 1.2000 | 1.2300 | 1.1800 | 1.2300 | +2.500% | 6 | 5,256 | -4.065% |
| 2025-09-15 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | -1.639% | 56 | 5,253 | -1.667% |
| 2025-09-12 | 1.3700 | 1.3700 | 1.2200 | 1.2200 | -1.613% | 34 | 5,213 | -3.279% |
| 2025-09-11 | 1.3000 | 1.3000 | 1.2100 | 1.2400 | -8.148% | 70 | 5,184 | -4.839% |
| 2025-09-10 | 1.2900 | 1.5400 | 1.2400 | 1.3500 | -2.174% | 126 | 5,127 | -12.593% |
| 2025-09-09 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1.429% | 2 | 5,027 | -14.493% |
| 2025-09-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.098% | 5 | 5,025 | -15.714% |
| 2025-09-05 | 1.3700 | 1.4300 | 1.3300 | 1.4300 | +1.418% | 275 | 5,020 | -17.483% |
| 2025-09-04 | 1.4300 | 1.4300 | 1.3500 | 1.4100 | -4.082% | 568 | 4,745 | -16.312% |
| 2025-09-03 | 1.4800 | 1.4800 | 1.4400 | 1.4700 | -8.125% | 140 | 4,184 | -19.728% |
| 2025-09-02 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +8.108% | 3 | 4,051 | -26.250% |
| 2025-08-29 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | +9.630% | 37 | 4,025 | -20.270% |
| 2025-08-28 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -4.930% | 33 | 4,025 | -12.593% |
| 2025-08-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 4,037 | -16.901% |
| 2025-08-26 | 1.4000 | 1.4400 | 1.3900 | 1.4000 | +0.719% | 86 | 4,036 | -15.714% |
| 2025-08-25 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | +2.206% | 14 | 3,982 | -15.108% |
| 2025-08-22 | 1.4000 | 1.4100 | 1.3000 | 1.3600 | -11.688% | 34 | 3,975 | -13.235% |
| 2025-08-21 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | +2.667% | 72 | 3,951 | -23.377% |
| 2025-08-20 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | -3.226% | 44 | 3,979 | -21.333% |
| 2025-08-19 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | +7.639% | 13 | 3,980 | -23.871% |
| 2025-08-18 | 1.4500 | 1.4600 | 1.4000 | 1.4400 | +5.109% | 53 | 3,969 | -18.056% |
| 2025-08-15 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | -7.432% | 14 | 3,927 | -13.869% |
| 2025-08-14 | 1.4500 | 1.5600 | 1.3100 | 1.4800 | +4.965% | 68 | 3,934 | -20.270% |
| 2025-08-13 | 1.3300 | 1.4500 | 1.3300 | 1.4100 | -2.759% | 38 | 3,893 | -16.312% |
| 2025-08-12 | 1.5200 | 1.5200 | 1.3900 | 1.4500 | -6.452% | 113 | 3,874 | -18.621% |
| 2025-08-11 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +2.649% | 62 | 3,786 | -23.871% |
| 2025-08-08 | 1.5600 | 1.5800 | 1.4900 | 1.5100 | -8.485% | 82 | 3,733 | -21.854% |
| 2025-08-07 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | +3.774% | 52 | 3,669 | -28.485% |
| 2025-08-06 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | -5.357% | 59 | 3,625 | -25.786% |
| 2025-08-05 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | +3.704% | 37 | 3,579 | -29.762% |
| 2025-08-04 | 1.6800 | 1.7300 | 1.5500 | 1.6200 | -5.814% | 128 | 3,582 | -27.160% |
| 2025-08-01 | 1.7700 | 1.7800 | 1.7200 | 1.7200 | +7.500% | 281 | 3,621 | -31.395% |
| 2025-07-31 | 1.6000 | 1.6200 | 1.5000 | 1.6000 | -0.621% | 60 | 3,843 | -26.250% |
| 2025-07-30 | 1.5700 | 1.6100 | 1.5300 | 1.6100 | +1.899% | 13 | 3,787 | -26.708% |
| 2025-07-29 | 1.5400 | 1.6800 | 1.5400 | 1.5800 | +1.935% | 795 | 3,788 | -25.316% |
| 2025-07-28 | 1.5400 | 1.6000 | 1.4000 | 1.5500 | +1.974% | 217 | 3,583 | -23.871% |
| 2025-07-25 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | -1.935% | 60 | 3,384 | -22.368% |
| 2025-07-24 | 1.3800 | 1.5900 | 1.3800 | 1.5500 | -3.125% | 27 | 3,332 | -23.871% |
| 2025-07-23 | 1.6200 | 1.6600 | 1.6000 | 1.6000 | -2.439% | 525 | 3,316 | -26.250% |
| 2025-07-22 | 1.7000 | 1.7100 | 1.6300 | 1.6400 | -0.606% | 33 | 2,284 | -28.049% |
| 2025-07-21 | 1.6900 | 1.6900 | 1.6000 | 1.6500 | -1.786% | 98 | 2,262 | -28.485% |
| 2025-07-18 | 1.6500 | 1.7300 | 1.6500 | 1.6800 | +1.818% | 121 | 2,174 | -29.762% |
| 2025-07-17 | 1.8000 | 1.8000 | 1.6200 | 1.6500 | -7.821% | 62 | 2,053 | -28.485% |
| 2025-07-16 | 1.8400 | 1.8400 | 1.7200 | 1.7900 | +7.186% | 28 | 1,991 | -34.078% |
| 2025-07-15 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | -1.183% | 11 | 1,963 | -29.341% |
| 2025-07-14 | 1.7600 | 1.7700 | 1.6600 | 1.6900 | -0.588% | 143 | 1,952 | -30.178% |
| 2025-07-11 | 1.9800 | 1.9800 | 1.7000 | 1.7000 | +4.294% | 69 | 1,814 | -30.588% |
| 2025-07-10 | 1.3000 | 1.7600 | 1.3000 | 1.6300 | -6.322% | 102 | 1,745 | -27.607% |
| 2025-07-09 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | +2.353% | 22 | 1,651 | -32.184% |
| 2025-07-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -4.494% | 25 | 1,629 | -30.588% |
| 2025-07-07 | 1.7800 | 1.7900 | 1.7200 | 1.7800 | +4.094% | 75 | 1,604 | -33.708% |
| 2025-07-03 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | -6.557% | 78 | 1,527 | -30.994% |
| 2025-07-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -1.081% | 1 | 1,527 | -35.519% |
| 2025-07-01 | 1.8600 | 1.8900 | 1.8300 | 1.8500 | -1.596% | 81 | 1,526 | -36.216% |
| 2025-06-27 | 2.0400 | 2.0400 | 1.8800 | 1.8800 | -6.000% | 60 | 1,466 | -37.234% |
| 2025-06-26 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -6.542% | 54 | 1,406 | -41.000% |
| 2025-06-25 | 2.0300 | 2.2600 | 2.0300 | 2.1400 | +3.883% | 35 | 1,352 | -44.860% |
| 2025-06-24 | 2.3200 | 2.3200 | 2.0400 | 2.0600 | -8.036% | 50 | 1,317 | -42.718% |
| 2025-06-18 | 2.7900 | 2.7900 | 2.2000 | 2.2400 | +3.226% | 1,040 | 1,208 | -47.321% |
| 2025-06-17 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | +1.402% | 2 | 1,208 | -45.622% |
| 2025-06-16 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | -8.155% | 21 | 1,208 | -44.860% |
| 2025-06-13 | 2.2000 | 2.3900 | 2.2000 | 2.3300 | +7.373% | 2,094 | 1,187 | -49.356% |
| 2025-06-12 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | +2.844% | 1,010 | 1,217 | -45.622% |
| 2025-06-11 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | -3.211% | 22 | 207 | -44.076% |
| 2025-06-10 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 0.000% | 24 | 185 | -45.872% |
| 2025-06-09 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | -3.111% | 8 | 161 | -45.872% |
| 2025-06-06 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -11.765% | 16 | 153 | -47.556% |
| 2025-06-02 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 0.000% | 2 | 145 | -53.725% |
| 2025-05-30 | 2.5500 | 2.5800 | 2.5500 | 2.5500 | +4.082% | 12 | 143 | -53.725% |
| 2025-05-29 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -10.909% | 13 | 145 | -51.837% |
| 2025-05-12 | 2.7200 | 2.7500 | 2.7100 | 2.7500 | -16.159% | 19 | 133 | -57.091% |
| 2025-05-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +5.806% | 40 | 129 | -64.024% |
| 2025-05-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 3 | 109 | -61.935% |
| 2025-05-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 107 | -67.222% |
| 2025-05-01 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -32.653% | 3 | 107 | -64.242% |
| 2025-04-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -18.605% | 2 | 104 | -75.918% |
| 2025-04-04 | 5.6500 | 6.0200 | 5.6500 | 6.0200 | +28.632% | 56 | 102 | -80.399% |
| 2025-04-03 | 4.7500 | 4.7500 | 4.6800 | 4.6800 | +15.556% | 4 | 98 | -74.786% |
| 2025-04-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.579% | 31 | 95 | -70.864% |
| 2025-03-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 1 | 96 | -68.947% |
| 2025-03-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 1 | 95 | -66.286% |
| 2025-03-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 2 | 95 | -68.108% |
| 2025-03-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 5 | 337 | -70.864% |
| 2025-03-19 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 5 | 342 | -70.864% |
| 2025-03-10 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | +9.211% | 22 | 337 | -71.566% |
| 2025-03-04 | 3.5500 | 3.8000 | 3.5500 | 3.8000 | +16.923% | 13 | 334 | -68.947% |
| 2025-03-03 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -1.515% | 10 | 341 | -63.692% |
| 2025-02-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 4 | 331 | -64.242% |
| 2025-02-27 | 3.3000 | 3.3200 | 3.2500 | 3.3000 | +3.448% | 4 | 331 | -64.242% |
| 2025-02-26 | 2.9800 | 3.1900 | 2.9800 | 3.1900 | +1.270% | 4 | 332 | -63.009% |
| 2025-02-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 200 | 334 | -62.540% |
| 2025-02-21 | 2.9600 | 3.0500 | 2.9000 | 3.0500 | +12.963% | 404 | 334 | -61.311% |
| 2025-02-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 4 | 132 | -56.296% |
| 2025-02-13 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | -3.571% | 4 | 128 | -56.296% |
| 2025-02-11 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | -6.667% | 3 | 128 | -57.857% |
| 2025-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 127 | -60.667% |
| 2025-01-23 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -8.333% | 4 | 126 | -57.091% |
| 2025-01-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.121% | 2 | 122 | -60.667% |
| 2025-01-15 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | -2.417% | 3 | 120 | -63.467% |
| 2025-01-03 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +1.223% | 4 | 117 | -64.350% |
| 2024-12-19 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +13.937% | 1 | 117 | -63.914% |
| 2024-12-11 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +5.904% | 20 | 117 | -58.885% |
| 2024-12-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -3.559% | 10 | 97 | -56.458% |
| 2024-12-09 | 2.7800 | 2.8100 | 2.7800 | 2.8100 | +2.182% | 10 | 106 | -58.007% |
| 2024-12-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 2 | 96 | -57.091% |
| 2024-12-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 95 | -57.091% |
| 2024-11-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 8 | 94 | -60.667% |
| 2024-11-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 4 | 86 | -63.692% |
| 2024-11-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 1 | 82 | -63.692% |
| 2024-10-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 81 | -68.947% |
| 2024-10-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 2 | 81 | -70.500% |
| 2024-10-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 47 | 80 | -66.286% |
| 2024-10-15 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -4.286% | 50 | 41 | -64.776% |
| 2024-10-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 19 | -66.286% |
| 2024-10-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 2 | 18 | -66.761% |
| 2024-10-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 2 | 17 | -70.127% |
| 2024-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 16 | -70.500% |
| 2024-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 14 | -70.500% |
| 2024-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 13 | -70.500% |
| 2024-09-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 12 | -68.947% |
| 2024-09-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 10 | 11 | -69.744% |
| 2024-09-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 1 | -70.500% |