SPXS270115C00030000
SPXS Jan 15 2027 30.00 Call
optionOPRA
EODNov 4, 2026
0.75USD-41.860%(-0.54)1,307Vol4,635OI
SPXS270115C00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.9800 | 0.9800 | 0.7500 | 0.7500 | -41.860% | 1,307 | 3,335 | 0.000% |
| 2026-11-03 | 1.3600 | 1.3600 | 1.2700 | 1.2900 | -4.444% | 18 | 3,322 | -41.860% |
| 2026-11-02 | 1.1900 | 1.4900 | 1.1000 | 1.3500 | -10.000% | 33 | 3,297 | -44.444% |
| 2026-10-30 | 1.1600 | 1.6000 | 1.1500 | 1.5000 | +66.667% | 1,066 | 3,499 | -50.000% |
| 2026-10-29 | 0.9700 | 0.9700 | 0.8900 | 0.9000 | +15.385% | 65 | 3,440 | -16.667% |
| 2026-10-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 5 | 3,435 | -3.846% |
| 2026-10-27 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | -14.286% | 6 | 3,431 | -16.667% |
| 2026-10-26 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -16.667% | 10 | 3,421 | -28.571% |
| 2026-10-23 | 1.3000 | 1.3600 | 1.2400 | 1.2600 | +20.000% | 633 | 3,721 | -40.476% |
| 2026-10-22 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | +25.000% | 2 | 3,720 | -28.571% |
| 2026-10-21 | 0.9500 | 0.9500 | 0.8300 | 0.8400 | -22.222% | 407 | 3,320 | -10.714% |
| 2026-10-19 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -20.000% | 3 | 3,320 | -30.556% |
| 2026-10-16 | 1.1000 | 1.3500 | 1.1000 | 1.3500 | +43.617% | 14 | 3,324 | -44.444% |
| 2026-10-15 | 1.0000 | 1.0000 | 0.9100 | 0.9400 | -8.738% | 6 | 3,327 | -20.213% |
| 2026-10-14 | 1.1000 | 1.1000 | 0.8800 | 1.0300 | +39.189% | 215 | 3,119 | -27.184% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.6200 | 0.7400 | -3.896% | 22 | 3,099 | +1.351% |
| 2026-10-12 | 0.9600 | 0.9600 | 0.7500 | 0.7700 | -14.444% | 24 | 3,076 | -2.597% |
| 2026-10-08 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | +5.882% | 4 | 3,076 | -16.667% |
| 2026-10-07 | 0.9700 | 0.9700 | 0.8500 | 0.8500 | +8.974% | 9 | 3,076 | -11.765% |
| 2026-10-06 | 0.8900 | 0.9600 | 0.7600 | 0.7800 | -18.750% | 37 | 3,058 | -3.846% |
| 2026-10-05 | 0.9500 | 1.0100 | 0.9200 | 0.9600 | -10.280% | 23 | 3,049 | -21.875% |
| 2026-10-02 | 1.0800 | 1.0800 | 0.9500 | 1.0700 | -6.957% | 43 | 3,039 | -29.907% |
| 2026-10-01 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | -0.862% | 10 | 3,039 | -34.783% |
| 2026-09-30 | 1.0900 | 1.1600 | 1.0200 | 1.1600 | -7.200% | 54 | 2,995 | -35.345% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.042% | 1 | 2,995 | -40.000% |
| 2026-09-28 | 1.2000 | 1.2000 | 1.1400 | 1.1900 | -6.299% | 27 | 2,973 | -36.975% |
| 2026-09-25 | 1.1600 | 1.2700 | 1.0600 | 1.2700 | +5.833% | 14 | 2,965 | -40.945% |
| 2026-09-24 | 1.1700 | 1.3900 | 1.1700 | 1.2000 | +9.091% | 131 | 2,897 | -37.500% |
| 2026-09-23 | 1.1000 | 1.2100 | 1.1000 | 1.1000 | +7.843% | 10 | 2,894 | -31.818% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.0100 | 1.0200 | -8.929% | 576 | 2,320 | -26.471% |
| 2026-09-21 | 1.3800 | 1.3800 | 1.0200 | 1.1200 | -23.288% | 959 | 1,377 | -33.036% |
| 2026-09-18 | 1.5000 | 1.5600 | 1.4600 | 1.4600 | +0.690% | 8 | 1,377 | -48.630% |
| 2026-09-17 | 1.3900 | 1.5500 | 1.3900 | 1.4500 | -18.994% | 63 | 1,326 | -48.276% |
| 2026-09-16 | 1.7500 | 1.9500 | 1.5600 | 1.7900 | +8.485% | 41 | 1,343 | -58.101% |
| 2026-09-15 | 1.6800 | 1.8000 | 1.6400 | 1.6500 | -5.714% | 166 | 1,259 | -54.545% |
| 2026-09-14 | 1.8500 | 1.8500 | 1.6500 | 1.7500 | +6.061% | 20 | 1,241 | -57.143% |
| 2026-09-11 | 1.5200 | 1.6500 | 1.4900 | 1.6500 | -5.714% | 69 | 1,173 | -54.545% |
| 2026-09-10 | 1.7600 | 1.7700 | 1.7000 | 1.7500 | +12.903% | 185 | 1,096 | -57.143% |
| 2026-09-09 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | +6.164% | 4 | 1,101 | -51.613% |
| 2026-09-08 | 1.4000 | 1.5000 | 1.4000 | 1.4600 | +4.286% | 36 | 1,066 | -48.630% |
| 2026-09-04 | 0.8000 | 1.4000 | 0.8000 | 1.4000 | +7.692% | 6 | 1,062 | -46.429% |
| 2026-09-03 | 1.3800 | 1.4000 | 1.2600 | 1.3000 | -13.333% | 169 | 902 | -42.308% |
| 2026-09-02 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | -10.180% | 12 | 892 | -50.000% |
| 2026-09-01 | 1.4800 | 1.6700 | 1.4800 | 1.6700 | +11.333% | 62 | 881 | -55.090% |
| 2026-08-31 | 1.6500 | 1.6500 | 1.5000 | 1.5000 | -3.226% | 3 | 878 | -50.000% |
| 2026-08-28 | 1.4800 | 1.5500 | 1.4200 | 1.5500 | +0.649% | 157 | 791 | -51.613% |
| 2026-08-27 | 1.5900 | 1.6100 | 1.4900 | 1.5400 | -6.098% | 178 | 635 | -51.299% |
| 2026-08-26 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | -3.529% | 2 | 636 | -54.268% |
| 2026-08-25 | 1.7000 | 1.7100 | 1.6700 | 1.7000 | +0.592% | 71 | 700 | -55.882% |
| 2026-08-24 | 1.7800 | 1.8000 | 1.6900 | 1.6900 | -9.140% | 5 | 699 | -55.621% |
| 2026-08-20 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -0.535% | 10 | 709 | -59.677% |
| 2026-08-18 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | +9.357% | 35 | 696 | -59.893% |
| 2026-08-17 | 1.8200 | 1.8500 | 1.7100 | 1.7100 | +12.500% | 5 | 691 | -56.140% |
| 2026-08-14 | 1.5100 | 1.6100 | 1.5100 | 1.5200 | -7.317% | 30 | 666 | -50.658% |
| 2026-08-13 | 1.6500 | 1.6500 | 1.6100 | 1.6400 | -3.529% | 49 | 622 | -54.268% |
| 2026-08-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +2.410% | 1 | 621 | -55.882% |
| 2026-08-11 | 1.8500 | 1.8500 | 1.6600 | 1.6600 | -3.488% | 7 | 624 | -54.819% |
| 2026-08-10 | 1.7500 | 1.7500 | 1.6500 | 1.7200 | +2.381% | 7 | 617 | -56.395% |
| 2026-08-07 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | -6.667% | 33 | 585 | -55.357% |
| 2026-08-06 | 1.7200 | 1.8300 | 1.7200 | 1.8000 | -4.255% | 29 | 558 | -58.333% |
| 2026-08-05 | 1.8000 | 1.8800 | 1.7700 | 1.8800 | -1.053% | 93 | 468 | -60.106% |
| 2026-08-04 | 2.1100 | 2.1100 | 1.8300 | 1.9000 | -13.636% | 33 | 446 | -60.526% |
| 2026-08-03 | 2.4000 | 2.4000 | 2.1500 | 2.2000 | -32.308% | 8 | 438 | -65.909% |
| 2026-07-31 | 2.6800 | 3.2500 | 2.6800 | 3.2500 | -7.143% | 2 | 436 | -76.923% |
| 2026-07-29 | 3.5000 | 3.5000 | 2.5200 | 3.5000 | +16.667% | 11 | 432 | -78.571% |
| 2026-07-28 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | -3.226% | 5 | 432 | -75.000% |
| 2026-07-27 | 3.3100 | 3.3100 | 3.1000 | 3.1000 | -3.125% | 4 | 431 | -75.806% |
| 2026-07-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +19.403% | 1 | 430 | -76.563% |
| 2026-07-22 | 2.7000 | 3.0000 | 2.6800 | 2.6800 | -3.249% | 3 | 427 | -72.015% |
| 2026-07-21 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -6.419% | 3 | 427 | -72.924% |
| 2026-07-20 | 2.8500 | 2.9800 | 2.8000 | 2.9600 | -10.574% | 60 | 427 | -74.662% |
| 2026-07-17 | 3.2500 | 3.3500 | 2.9300 | 3.3100 | +24.906% | 7 | 423 | -77.341% |
| 2026-07-16 | 2.5000 | 2.7500 | 2.5000 | 2.6500 | -1.852% | 17 | 440 | -71.698% |
| 2026-07-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 1 | 439 | -72.222% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 1 | 438 | -72.222% |
| 2026-07-13 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | -5.862% | 2 | 436 | -72.527% |
| 2026-07-09 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | -3.333% | 9 | 430 | -74.138% |
| 2026-07-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 3 | 429 | -75.000% |
| 2026-07-02 | 3.0800 | 3.2000 | 2.9700 | 3.2000 | +6.667% | 62 | 368 | -76.563% |
| 2026-07-01 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | -6.250% | 3 | 367 | -75.000% |
| 2026-06-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 367 | -76.563% |
| 2026-06-29 | 3.4100 | 3.4500 | 3.3200 | 3.4000 | -13.924% | 5 | 364 | -77.941% |
| 2026-06-26 | 3.7500 | 3.9500 | 3.7000 | 3.9500 | 0.000% | 18 | 364 | -81.013% |
| 2026-06-25 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | 0.000% | 2 | 363 | -81.013% |
| 2026-06-23 | 3.8500 | 3.9500 | 3.6500 | 3.9500 | +23.438% | 12 | 362 | -81.013% |
| 2026-06-18 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +3.560% | 2 | 360 | -76.563% |
| 2026-06-15 | 3.2100 | 3.2500 | 2.8800 | 3.0900 | -18.684% | 65 | 319 | -75.728% |
| 2026-06-12 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | -6.404% | 2 | 318 | -80.263% |
| 2026-06-11 | 3.7400 | 4.0600 | 3.7400 | 4.0600 | -6.236% | 10 | 324 | -81.527% |
| 2026-06-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -6.277% | 1 | 323 | -82.679% |
| 2026-06-09 | 4.0000 | 4.6200 | 4.0000 | 4.6200 | +18.462% | 113 | 433 | -83.766% |
| 2026-06-08 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | -2.500% | 31 | 432 | -80.769% |
| 2026-06-05 | 3.4500 | 4.0000 | 3.2000 | 4.0000 | +25.000% | 64 | 432 | -81.250% |
| 2026-06-04 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | +0.946% | 5 | 428 | -76.563% |
| 2026-06-03 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +0.955% | 50 | 378 | -76.341% |
| 2026-06-02 | 3.2500 | 3.3500 | 3.1400 | 3.1400 | -4.848% | 14 | 371 | -76.115% |
| 2026-06-01 | 3.3000 | 3.3500 | 3.2500 | 3.3000 | +5.769% | 72 | 377 | -77.273% |
| 2026-05-29 | 3.3000 | 3.3000 | 3.1200 | 3.1200 | -9.038% | 27 | 352 | -75.962% |
| 2026-05-28 | 3.7000 | 3.7000 | 3.2000 | 3.4300 | -4.722% | 17 | 348 | -78.134% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -17.620% | 10 | 348 | -79.167% |
| 2026-05-20 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +1.157% | 4 | 349 | -82.838% |
| 2026-05-19 | 4.7500 | 4.7500 | 4.3200 | 4.3200 | +3.846% | 2 | 348 | -82.639% |
| 2026-05-18 | 4.0500 | 4.4500 | 4.0500 | 4.1600 | -3.256% | 5 | 344 | -81.971% |
| 2026-05-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.861% | 1 | 344 | -82.558% |
| 2026-05-14 | 4.3000 | 4.3000 | 3.9500 | 3.9500 | -9.195% | 30 | 336 | -81.013% |
| 2026-05-13 | 5.0000 | 5.0000 | 4.2600 | 4.3500 | -1.806% | 7 | 340 | -82.759% |
| 2026-05-12 | 4.8000 | 4.8000 | 4.4300 | 4.4300 | -2.208% | 5 | 342 | -83.070% |
| 2026-05-08 | 4.3600 | 4.5300 | 3.5000 | 4.5300 | -1.522% | 9 | 342 | -83.444% |
| 2026-05-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.544% | 50 | 388 | -83.696% |
| 2026-05-05 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -11.455% | 7 | 338 | -84.600% |
| 2026-05-04 | 4.8800 | 5.5000 | 4.8800 | 5.5000 | +17.021% | 3 | 335 | -86.364% |
| 2026-05-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -14.545% | 1 | 336 | -84.043% |
| 2026-04-30 | 5.7500 | 5.7700 | 5.5000 | 5.5000 | -9.836% | 8 | 336 | -86.364% |
| 2026-04-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 1 | 330 | -87.705% |
| 2026-04-27 | 5.9300 | 6.1200 | 5.7500 | 6.0500 | +0.833% | 10 | 330 | -87.603% |
| 2026-04-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.334% | 1 | 328 | -87.500% |
| 2026-04-21 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -5.079% | 1 | 328 | -87.458% |
| 2026-04-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +12.903% | 1 | 328 | -88.095% |
| 2026-04-17 | 6.5000 | 6.5000 | 5.2800 | 5.5800 | -22.500% | 10 | 327 | -86.559% |
| 2026-04-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.235% | 2 | 319 | -89.583% |
| 2026-04-14 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -12.169% | 1 | 318 | -89.712% |
| 2026-04-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.487% | 4 | 317 | -90.964% |
| 2026-04-08 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -28.694% | 1 | 317 | -91.821% |
| 2026-04-02 | 12.4500 | 12.9000 | 12.4500 | 12.8600 | -7.349% | 4 | 316 | -94.168% |
| 2026-03-31 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -12.429% | 50 | 316 | -94.597% |
| 2026-03-30 | 14.7500 | 15.8500 | 14.7500 | 15.8500 | +11.541% | 485 | 316 | -95.268% |
| 2026-03-27 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +1.500% | 1 | 91 | -94.722% |
| 2026-03-20 | 13.8500 | 14.0000 | 13.8500 | 14.0000 | +21.739% | 11 | 92 | -94.643% |
| 2026-03-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.650% | 10 | 92 | -93.478% |
| 2026-03-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +16.384% | 7 | 82 | -92.718% |
| 2026-03-10 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.384% | 1 | 82 | -91.525% |
| 2026-03-04 | 9.4500 | 9.4500 | 8.9000 | 9.1600 | -15.576% | 8 | 81 | -91.812% |
| 2026-03-03 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | +25.434% | 11 | 76 | -93.088% |
| 2026-02-25 | 8.0000 | 8.6500 | 8.0000 | 8.6500 | -1.143% | 3 | 73 | -91.329% |
| 2026-02-06 | 9.4500 | 9.4500 | 8.7500 | 8.7500 | +3.550% | 2 | 73 | -91.429% |
| 2026-02-03 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +5.625% | 10 | 71 | -91.124% |
| 2026-02-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.046% | 1 | 62 | -90.625% |
| 2026-01-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.993% | 1 | 61 | -91.379% |
| 2026-01-09 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -1.501% | 1 | 60 | -91.208% |
| 2026-01-07 | 8.5000 | 8.6600 | 8.2500 | 8.6600 | +3.713% | 9 | 59 | -91.339% |
| 2026-01-06 | 9.0000 | 9.0000 | 8.3500 | 8.3500 | -5.114% | 6 | 56 | -91.018% |
| 2026-01-05 | 8.8800 | 9.0000 | 8.8000 | 8.8000 | +2.326% | 4 | 50 | -91.477% |
| 2025-12-23 | 9.2500 | 9.2500 | 8.6000 | 8.6000 | -3.911% | 3 | 50 | -91.279% |
| 2025-12-22 | 9.4000 | 9.4000 | 8.9500 | 8.9500 | -16.277% | 6 | 48 | -91.620% |
| 2025-12-18 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +12.526% | 10 | 47 | -92.984% |
| 2025-12-15 | 9.9900 | 9.9900 | 9.5000 | 9.5000 | -0.524% | 21 | 38 | -92.105% |
| 2025-12-08 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.526% | 1 | 20 | -92.147% |
| 2025-12-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.524% | 2 | 20 | -92.105% |
| 2025-11-26 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -6.667% | 2 | 19 | -92.857% |
| 2025-11-24 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -6.250% | 1 | 19 | -93.333% |
| 2025-11-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +12.676% | 8 | 18 | -93.750% |
| 2025-10-22 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -0.281% | 3 | 10 | -92.958% |
| 2025-10-21 | 10.8000 | 10.8000 | 10.6800 | 10.6800 | -2.644% | 3 | 7 | -92.978% |
| 2025-10-20 | 10.9000 | 10.9700 | 10.9000 | 10.9700 | -5.431% | 3 | 4 | -93.163% |
| 2025-10-16 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +4.317% | 1 | 2 | -93.534% |
| 2025-10-07 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -6.318% | 1 | 2 | -93.255% |
| 2025-10-02 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | 0.000% | 1 | 1 | -93.682% |