Dark

SPXS20270115C30
SPXS Jan 15 2027 30.00 Call (SPXS270115C00030000)
option OPRA

EOD

Sep 17, 2026

1.45-18.994%(-0.34)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3900	1.5500	1.3900	1.4500	-18.994%	63	1,377	0.000%
2026-09-16	1.7500	1.9500	1.5600	1.7900	+8.485%	41	1,326	-18.994%
2026-09-15	1.6800	1.8000	1.6400	1.6500	-5.714%	166	1,343	-12.121%
2026-09-14	1.8500	1.8500	1.6500	1.7500	+6.061%	20	1,259	-17.143%
2026-09-11	1.5200	1.6500	1.4900	1.6500	-5.714%	69	1,241	-12.121%
2026-09-10	1.7600	1.7700	1.7000	1.7500	+12.903%	185	1,173	-17.143%
2026-09-09	1.6200	1.6200	1.5500	1.5500	+6.164%	4	1,096	-6.452%
2026-09-08	1.4000	1.5000	1.4000	1.4600	+4.286%	36	1,101	-0.685%
2026-09-04	0.8000	1.4000	0.8000	1.4000	+7.692%	6	1,062	+3.571%
2026-09-03	1.3800	1.4000	1.2600	1.3000	-13.333%	169	1,062	+11.538%
2026-09-02	1.4900	1.5000	1.4600	1.5000	-10.180%	12	902	-3.333%
2026-09-01	1.4800	1.6700	1.4800	1.6700	+11.333%	62	892	-13.174%
2026-08-31	1.6500	1.6500	1.5000	1.5000	-3.226%	3	881	-3.333%
2026-08-28	1.4800	1.5500	1.4200	1.5500	+0.649%	157	878	-6.452%
2026-08-27	1.5900	1.6100	1.4900	1.5400	-6.098%	178	791	-5.844%
2026-08-26	1.7100	1.7100	1.6400	1.6400	-3.529%	2	635	-11.585%
2026-08-25	1.7000	1.7100	1.6700	1.7000	+0.592%	71	636	-14.706%
2026-08-24	1.7800	1.8000	1.6900	1.6900	-9.140%	5	700	-14.201%
2026-08-20	1.8600	1.8600	1.8600	1.8600	-0.535%	10	699	-22.043%
2026-08-18	1.7800	1.8700	1.7800	1.8700	+9.357%	35	709	-22.460%
2026-08-17	1.8200	1.8500	1.7100	1.7100	+12.500%	5	696	-15.205%
2026-08-14	1.5100	1.6100	1.5100	1.5200	-7.317%	30	691	-4.605%
2026-08-13	1.6500	1.6500	1.6100	1.6400	-3.529%	49	666	-11.585%
2026-08-12	1.7000	1.7000	1.7000	1.7000	+2.410%	1	622	-14.706%
2026-08-11	1.8500	1.8500	1.6600	1.6600	-3.488%	7	621	-12.651%
2026-08-10	1.7500	1.7500	1.6500	1.7200	+2.381%	7	624	-15.698%
2026-08-07	1.7000	1.7200	1.6700	1.6800	-6.667%	33	617	-13.690%
2026-08-06	1.7200	1.8300	1.7200	1.8000	-4.255%	29	585	-19.444%
2026-08-05	1.8000	1.8800	1.7700	1.8800	-1.053%	93	558	-22.872%
2026-08-04	2.1100	2.1100	1.8300	1.9000	-13.636%	33	468	-23.684%
2026-08-03	2.4000	2.4000	2.1500	2.2000	-32.308%	8	446	-34.091%
2026-07-31	2.6800	3.2500	2.6800	3.2500	-7.143%	2	438	-55.385%
2026-07-29	3.5000	3.5000	2.5200	3.5000	+16.667%	11	436	-58.571%
2026-07-28	3.2500	3.2500	3.0000	3.0000	-3.226%	5	432	-51.667%
2026-07-27	3.3100	3.3100	3.1000	3.1000	-3.125%	4	432	-53.226%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+19.403%	1	431	-54.688%
2026-07-22	2.7000	3.0000	2.6800	2.6800	-3.249%	3	430	-45.896%
2026-07-21	3.0000	3.0000	2.7700	2.7700	-6.419%	3	427	-47.653%
2026-07-20	2.8500	2.9800	2.8000	2.9600	-10.574%	60	427	-51.014%
2026-07-17	3.2500	3.3500	2.9300	3.3100	+24.906%	7	427	-56.193%
2026-07-16	2.5000	2.7500	2.5000	2.6500	-1.852%	17	423	-45.283%
2026-07-15	2.7000	2.7000	2.7000	2.7000	0.000%	1	440	-46.296%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-1.099%	1	439	-46.296%
2026-07-13	2.7000	2.7300	2.7000	2.7300	-5.862%	2	438	-46.886%
2026-07-09	2.9600	2.9600	2.9000	2.9000	-3.333%	9	439	-50.000%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-6.250%	3	430	-51.667%
2026-07-02	3.0800	3.2000	2.9700	3.2000	+6.667%	62	368	-54.688%
2026-07-01	3.3500	3.3500	3.0000	3.0000	-6.250%	3	368	-51.667%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	367	-54.688%
2026-06-29	3.4100	3.4500	3.3200	3.4000	-13.924%	5	367	-57.353%
2026-06-26	3.7500	3.9500	3.7000	3.9500	0.000%	18	364	-63.291%
2026-06-25	3.8500	3.9500	3.8500	3.9500	0.000%	2	364	-63.291%
2026-06-23	3.8500	3.9500	3.6500	3.9500	+23.438%	12	363	-63.291%
2026-06-18	3.2500	3.2500	3.2000	3.2000	+3.560%	2	318	-54.688%
2026-06-15	3.2100	3.2500	2.8800	3.0900	-18.684%	65	318	-53.074%
2026-06-12	4.2500	4.2500	3.8000	3.8000	-6.404%	2	318	-61.842%
2026-06-11	3.7400	4.0600	3.7400	4.0600	-6.236%	10	318	-64.286%
2026-06-10	4.3300	4.3300	4.3300	4.3300	-6.277%	1	324	-66.513%
2026-06-09	4.0000	4.6200	4.0000	4.6200	+18.462%	113	323	-68.615%
2026-06-08	3.5000	3.9000	3.5000	3.9000	-2.500%	31	433	-62.821%
2026-06-05	3.4500	4.0000	3.2000	4.0000	+25.000%	64	432	-63.750%
2026-06-04	3.5000	3.5000	3.2000	3.2000	+0.946%	5	432	-54.688%
2026-06-03	3.1700	3.1700	3.1700	3.1700	+0.955%	50	428	-54.259%
2026-06-02	3.2500	3.3500	3.1400	3.1400	-4.848%	14	378	-53.822%
2026-06-01	3.3000	3.3500	3.2500	3.3000	+5.769%	72	371	-56.061%
2026-05-29	3.3000	3.3000	3.1200	3.1200	-9.038%	27	377	-53.526%
2026-05-28	3.7000	3.7000	3.2000	3.4300	-4.722%	17	352	-57.726%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-17.620%	10	348	-59.722%
2026-05-20	4.3700	4.3700	4.3700	4.3700	+1.157%	4	348	-66.819%
2026-05-19	4.7500	4.7500	4.3200	4.3200	+3.846%	2	349	-66.435%
2026-05-18	4.0500	4.4500	4.0500	4.1600	-3.256%	5	349	-65.144%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+8.861%	1	349	-66.279%
2026-05-14	4.3000	4.3000	3.9500	3.9500	-9.195%	30	344	-63.291%
2026-05-13	5.0000	5.0000	4.2600	4.3500	-1.806%	7	342	-66.667%
2026-05-12	4.8000	4.8000	4.4300	4.4300	-2.208%	5	342	-67.269%
2026-05-08	4.3600	4.5300	3.5000	4.5300	-1.522%	9	342	-67.991%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-5.544%	50	388	-68.478%
2026-05-05	4.8700	4.8700	4.8700	4.8700	-11.455%	7	338	-70.226%
2026-05-04	4.8800	5.5000	4.8800	5.5000	+17.021%	3	335	-73.636%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-14.545%	1	336	-69.149%
2026-04-30	5.7500	5.7700	5.5000	5.5000	-9.836%	8	336	-73.636%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+0.826%	1	330	-76.230%
2026-04-27	5.9300	6.1200	5.7500	6.0500	+0.833%	10	330	-76.033%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+0.334%	1	328	-75.833%
2026-04-21	5.9800	5.9800	5.9800	5.9800	-5.079%	1	328	-75.753%
2026-04-20	6.3000	6.3000	6.3000	6.3000	+12.903%	1	328	-76.984%
2026-04-17	6.5000	6.5000	5.2800	5.5800	-22.500%	10	327	-74.014%
2026-04-15	7.2000	7.2000	7.2000	7.2000	-1.235%	2	319	-79.861%
2026-04-14	7.2900	7.2900	7.2900	7.2900	-12.169%	1	318	-80.110%
2026-04-10	8.3000	8.3000	8.3000	8.3000	-9.487%	4	317	-82.530%
2026-04-08	9.1700	9.1700	9.1700	9.1700	-28.694%	1	317	-84.188%
2026-04-02	12.4500	12.9000	12.4500	12.8600	-7.349%	4	316	-88.725%
2026-03-31	13.8800	13.8800	13.8800	13.8800	-12.429%	50	316	-89.553%
2026-03-30	14.7500	15.8500	14.7500	15.8500	+11.541%	485	316	-90.852%
2026-03-27	14.2100	14.2100	14.2100	14.2100	+1.500%	1	91	-89.796%
2026-03-20	13.8500	14.0000	13.8500	14.0000	+21.739%	11	92	-89.643%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+11.650%	10	92	-87.391%
2026-03-11	10.3000	10.3000	10.3000	10.3000	+16.384%	7	82	-85.922%
2026-03-10	8.8500	8.8500	8.8500	8.8500	-3.384%	1	82	-83.616%
2026-03-04	9.4500	9.4500	8.9000	9.1600	-15.576%	8	81	-84.170%
2026-03-03	10.7000	10.8500	10.7000	10.8500	+25.434%	11	76	-86.636%
2026-02-25	8.0000	8.6500	8.0000	8.6500	-1.143%	3	73	-83.237%
2026-02-06	9.4500	9.4500	8.7500	8.7500	+3.550%	2	73	-83.429%
2026-02-03	8.5000	8.5000	8.4500	8.4500	+5.625%	10	71	-82.840%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-8.046%	1	62	-81.875%
2026-01-29	8.7000	8.7000	8.7000	8.7000	+1.993%	1	61	-83.333%
2026-01-09	8.5300	8.5300	8.5300	8.5300	-1.501%	1	60	-83.001%
2026-01-07	8.5000	8.6600	8.2500	8.6600	+3.713%	9	59	-83.256%
2026-01-06	9.0000	9.0000	8.3500	8.3500	-5.114%	6	56	-82.635%
2026-01-05	8.8800	9.0000	8.8000	8.8000	+2.326%	4	50	-83.523%
2025-12-23	9.2500	9.2500	8.6000	8.6000	-3.911%	3	50	-83.140%
2025-12-22	9.4000	9.4000	8.9500	8.9500	-16.277%	6	48	-83.799%
2025-12-18	10.6900	10.6900	10.6900	10.6900	+12.526%	10	47	-86.436%
2025-12-15	9.9900	9.9900	9.5000	9.5000	-0.524%	21	38	-84.737%
2025-12-08	9.5500	9.5500	9.5500	9.5500	+0.526%	1	20	-84.817%
2025-12-02	9.5000	9.5000	9.5000	9.5000	-9.524%	2	20	-84.737%
2025-11-26	11.0000	11.0000	10.5000	10.5000	-6.667%	2	19	-86.190%
2025-11-24	11.2500	11.2500	11.2500	11.2500	-6.250%	1	19	-87.111%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+12.676%	8	18	-87.917%
2025-10-22	10.6500	10.6500	10.6500	10.6500	-0.281%	3	10	-86.385%
2025-10-21	10.8000	10.8000	10.6800	10.6800	-2.644%	3	7	-86.423%
2025-10-20	10.9000	10.9700	10.9000	10.9700	-5.431%	3	4	-86.782%
2025-10-16	11.6000	11.6000	11.6000	11.6000	+4.317%	1	2	-87.500%
2025-10-07	11.1200	11.1200	11.1200	11.1200	-6.318%	1	2	-86.960%
2025-10-02	11.8700	11.8700	11.8700	11.8700	0.000%	1	1	-87.784%