Dark

SPXS20270115C3
SPXS Jan 15 2027 3.00 Call (SPXS270115C00003000)
option OPRA

Inactive

Sep 26, 2025

1.18-7.813%(-0.10)84

Date (EDT)	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%