SPXS270115C00032000
SPXS Jan 15 2027 32.00 Call
optionOPRA
EODNov 2, 2026
1.11USD+9.901%(+0.10)1Vol111OI
SPXS270115C00032000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +9.901% | 1 | 112 | 0.000% |
| 2026-10-16 | 0.8500 | 1.0100 | 0.8500 | 1.0100 | +21.687% | 3 | 117 | +9.901% |
| 2026-10-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -6.742% | 5 | 113 | +33.735% |
| 2026-10-14 | 0.8000 | 0.8900 | 0.8000 | 0.8900 | +34.848% | 2 | 112 | +24.719% |
| 2026-10-12 | 0.7000 | 0.7700 | 0.6600 | 0.6600 | -2.941% | 5 | 112 | +68.182% |
| 2026-10-06 | 1.1900 | 1.1900 | 0.6800 | 0.6800 | -20.930% | 30 | 83 | +63.235% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 1 | 83 | +29.070% |
| 2026-10-02 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | -6.593% | 2 | 81 | +30.588% |
| 2026-10-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -12.500% | 1 | 82 | +21.978% |
| 2026-09-24 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +0.971% | 1 | 82 | +6.731% |
| 2026-09-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -14.167% | 5 | 87 | +7.767% |
| 2026-09-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 10 | 77 | -7.500% |
| 2026-09-17 | 1.0600 | 1.3000 | 1.0600 | 1.3000 | -13.333% | 2 | 76 | -14.615% |
| 2026-09-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +97.368% | 1 | 75 | -26.000% |
| 2026-09-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -50.000% | 1 | 74 | +46.053% |
| 2026-08-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -16.484% | 1 | 73 | -26.974% |
| 2026-08-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +21.333% | 2 | 73 | -39.011% |
| 2026-08-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -50.000% | 1 | 74 | -26.000% |
| 2026-07-23 | 3.0000 | 3.0000 | 2.6600 | 3.0000 | +20.000% | 52 | 88 | -63.000% |
| 2026-07-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.749% | 1 | 89 | -55.600% |
| 2026-07-21 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +12.917% | 2 | 87 | -59.041% |
| 2026-07-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 5 | 82 | -53.750% |
| 2026-07-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 6 | 76 | -55.600% |
| 2026-07-02 | 2.6000 | 3.0000 | 2.6000 | 3.0000 | -15.493% | 9 | 67 | -63.000% |
| 2026-06-24 | 3.2000 | 3.6000 | 3.2000 | 3.5500 | +7.576% | 51 | 119 | -68.732% |
| 2026-06-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.628% | 2 | 121 | -66.364% |
| 2026-06-22 | 2.9100 | 2.9500 | 2.9100 | 2.9300 | -8.438% | 7 | 114 | -62.116% |
| 2026-06-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -21.569% | 1 | 113 | -65.313% |
| 2026-06-10 | 3.9300 | 4.0800 | 3.9300 | 4.0800 | -6.636% | 3 | 112 | -72.794% |
| 2026-06-09 | 4.0000 | 4.3700 | 4.0000 | 4.3700 | +34.462% | 7 | 119 | -74.600% |
| 2026-06-05 | 3.0000 | 3.3000 | 3.0000 | 3.2500 | +22.642% | 3 | 116 | -65.846% |
| 2026-06-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -9.556% | 1 | 115 | -58.113% |
| 2026-06-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +11.407% | 1 | 114 | -62.116% |
| 2026-06-01 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -12.333% | 1 | 113 | -57.795% |
| 2026-05-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -21.053% | 1 | 112 | -63.000% |
| 2026-05-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 1 | 111 | -70.789% |
| 2026-05-22 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | -4.225% | 2 | 109 | -67.353% |
| 2026-05-21 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -6.579% | 6 | 103 | -68.732% |
| 2026-05-20 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | +6.145% | 5 | 98 | -70.789% |
| 2026-05-15 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | +2.286% | 2 | 96 | -68.994% |
| 2026-05-14 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -12.500% | 15 | 81 | -68.286% |
| 2026-05-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 5 | 76 | -72.250% |
| 2026-05-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 5 | 71 | -72.250% |
| 2026-05-08 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -15.217% | 15 | 71 | -71.538% |
| 2026-05-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 1 | 62 | -75.870% |
| 2026-05-06 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -14.093% | 50 | 61 | -75.056% |
| 2026-04-17 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -54.361% | 3 | 26 | -78.571% |
| 2026-04-06 | 11.2500 | 11.4700 | 11.2500 | 11.3500 | -1.986% | 4 | 23 | -90.220% |
| 2026-04-02 | 11.3000 | 11.5800 | 11.3000 | 11.5800 | -18.737% | 2 | 22 | -90.415% |
| 2026-03-30 | 14.0500 | 14.3500 | 14.0500 | 14.2500 | +14.919% | 24 | 22 | -92.211% |
| 2026-03-26 | 12.2500 | 12.4000 | 12.2500 | 12.4000 | +43.353% | 18 | 10 | -91.048% |
| 2026-03-05 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -2.809% | 1 | 2 | -87.168% |
| 2026-01-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +8.935% | 1 | 2 | -87.528% |
| 2025-12-22 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -14.629% | 1 | 3 | -86.414% |
| 2025-12-18 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +8.503% | 1 | 3 | -88.401% |
| 2025-12-15 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -10.000% | 1 | 2 | -87.415% |
| 2025-11-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 0 | -88.673% |