SPXS270115C00033000
SPXS Jan 15 2027 33.00 Call
optionOPRA
EODNov 3, 2026
0.95USD+5.556%(+0.05)5Vol163OI
SPXS270115C00033000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.0300 | 1.0300 | 0.8700 | 0.9500 | +5.556% | 5 | 164 | 0.000% |
| 2026-10-30 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | +32.353% | 2 | 164 | +5.556% |
| 2026-10-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -12.821% | 1 | 164 | +39.706% |
| 2026-10-16 | 0.8900 | 0.8900 | 0.7800 | 0.7800 | +2.632% | 2 | 163 | +21.795% |
| 2026-10-15 | 0.9100 | 0.9100 | 0.7600 | 0.7600 | +1.333% | 3 | 162 | +25.000% |
| 2026-10-14 | 0.8600 | 0.8600 | 0.7400 | 0.7500 | +33.929% | 12 | 155 | +26.667% |
| 2026-10-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -33.333% | 1 | 154 | +69.643% |
| 2026-10-02 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | -6.667% | 2 | 153 | +13.095% |
| 2026-10-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 153 | +5.556% |
| 2026-09-30 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 2 | 151 | +13.095% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -10.000% | 3 | 153 | +17.284% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -35.714% | 6 | 150 | +5.556% |
| 2026-09-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 2 | 151 | -32.143% |
| 2026-09-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +6.767% | 1 | 151 | -33.099% |
| 2026-09-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.000% | 3 | 153 | -28.571% |
| 2026-09-01 | 1.0300 | 1.3300 | 1.0300 | 1.3300 | -11.921% | 5 | 148 | -28.571% |
| 2026-08-06 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | +0.667% | 2 | 146 | -37.086% |
| 2026-08-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 1 | 145 | -36.667% |
| 2026-08-04 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.235% | 2 | 143 | -39.103% |
| 2026-08-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -26.087% | 1 | 142 | -44.118% |
| 2026-07-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.959% | 1 | 143 | -58.696% |
| 2026-07-17 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +12.037% | 1 | 143 | -60.744% |
| 2026-07-15 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -2.262% | 2 | 142 | -56.019% |
| 2026-07-14 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -30.721% | 1 | 141 | -57.014% |
| 2026-06-23 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -8.857% | 1 | 141 | -70.219% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +11.111% | 3 | 141 | -72.857% |
| 2026-06-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 141 | -69.841% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +11.465% | 4 | 137 | -72.857% |
| 2026-05-27 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -21.500% | 1 | 136 | -69.745% |
| 2026-05-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.699% | 3 | 136 | -76.250% |
| 2026-04-24 | 4.5000 | 4.9200 | 4.5000 | 4.9200 | -10.219% | 3 | 139 | -80.691% |
| 2026-04-22 | 5.1000 | 5.4800 | 5.0600 | 5.4800 | -8.667% | 17 | 136 | -82.664% |
| 2026-04-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 1 | 136 | -84.167% |
| 2026-04-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -37.211% | 1 | 137 | -86.029% |
| 2026-04-06 | 10.7000 | 10.8300 | 10.7000 | 10.8300 | -18.571% | 4 | 136 | -91.228% |
| 2026-03-31 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | -3.061% | 4 | 136 | -92.857% |
| 2026-03-30 | 13.8500 | 13.8600 | 13.7000 | 13.7200 | +1.630% | 4 | 134 | -93.076% |
| 2026-03-27 | 13.2400 | 13.5000 | 13.2400 | 13.5000 | +12.971% | 12 | 134 | -92.963% |
| 2026-03-26 | 11.1800 | 12.2500 | 11.1800 | 11.9500 | +11.266% | 264 | 132 | -92.050% |
| 2026-03-18 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +13.291% | 1 | 11 | -91.155% |
| 2026-02-05 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +9.595% | 1 | 17 | -89.979% |
| 2026-01-21 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +9.494% | 8 | 18 | -89.017% |
| 2026-01-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.219% | 10 | 11 | -87.975% |
| 2026-01-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 10 | 11 | -86.986% |
| 2026-01-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.580% | 1 | 2 | -86.429% |
| 2026-01-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 1 | 1 | -88.272% |