SPXS270115C00035000
SPXS Jan 15 2027 35.00 Call
optionOPRA
EODNov 4, 2026
0.46USD-43.210%(-0.35)4Vol466OI
SPXS270115C00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -43.210% | 4 | 465 | 0.000% |
| 2026-11-03 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | -5.814% | 2 | 463 | -43.210% |
| 2026-11-02 | 0.7200 | 0.8600 | 0.7200 | 0.8600 | -1.149% | 3 | 461 | -46.512% |
| 2026-10-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +35.937% | 1 | 461 | -47.126% |
| 2026-10-29 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | +20.755% | 58 | 404 | -28.125% |
| 2026-10-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -20.896% | 5 | 399 | -13.208% |
| 2026-10-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 5 | 394 | -31.343% |
| 2026-10-26 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | +8.696% | 10 | 384 | -38.667% |
| 2026-10-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +72.500% | 5 | 383 | -33.333% |
| 2026-10-19 | 0.7000 | 0.7700 | 0.4000 | 0.4000 | -52.941% | 134 | 304 | +15.000% |
| 2026-10-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +41.667% | 5 | 308 | -45.882% |
| 2026-10-15 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | +30.435% | 30 | 320 | -23.333% |
| 2026-10-13 | 0.4200 | 0.4700 | 0.3200 | 0.4600 | -14.815% | 20 | 300 | 0.000% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 4 | 313 | -14.815% |
| 2026-10-06 | 0.5900 | 0.6600 | 0.4600 | 0.5800 | -6.452% | 57 | 273 | -20.690% |
| 2026-10-05 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | -15.068% | 10 | 269 | -25.806% |
| 2026-10-02 | 0.7000 | 0.7300 | 0.6100 | 0.7300 | -18.889% | 8 | 263 | -36.986% |
| 2026-10-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 1 | 264 | -48.889% |
| 2026-09-29 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | +9.333% | 3 | 268 | -43.902% |
| 2026-09-28 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | -14.773% | 25 | 258 | -38.667% |
| 2026-09-25 | 0.6600 | 0.8800 | 0.6600 | 0.8800 | +8.642% | 5 | 259 | -47.727% |
| 2026-09-24 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +12.500% | 5 | 256 | -43.210% |
| 2026-09-23 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | +2.857% | 2 | 260 | -36.111% |
| 2026-09-22 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | +12.903% | 7 | 256 | -34.286% |
| 2026-09-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -43.119% | 1 | 257 | -25.806% |
| 2026-09-11 | 1.1700 | 1.1800 | 1.0800 | 1.0900 | 0.000% | 12 | 255 | -57.798% |
| 2026-09-09 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | +10.101% | 10 | 249 | -57.798% |
| 2026-09-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 5 | 253 | -53.535% |
| 2026-09-03 | 0.8600 | 0.9800 | 0.8600 | 0.9800 | -15.517% | 10 | 249 | -53.061% |
| 2026-09-01 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | -10.078% | 12 | 254 | -60.345% |
| 2026-08-28 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +2.381% | 3 | 251 | -64.341% |
| 2026-08-21 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -0.787% | 4 | 251 | -63.492% |
| 2026-08-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +4.959% | 7 | 245 | -63.780% |
| 2026-08-11 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 245 | -61.983% |
| 2026-08-10 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | -48.560% | 5 | 245 | -63.200% |
| 2026-07-29 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +12.500% | 1 | 245 | -81.070% |
| 2026-07-20 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -6.494% | 2 | 247 | -78.704% |
| 2026-07-17 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +13.235% | 1 | 247 | -80.087% |
| 2026-07-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.392% | 2 | 248 | -77.451% |
| 2026-07-15 | 2.2200 | 2.3000 | 2.0900 | 2.0900 | +4.500% | 3 | 247 | -77.990% |
| 2026-07-09 | 1.5000 | 2.0000 | 1.5000 | 2.0000 | -5.213% | 3 | 250 | -77.000% |
| 2026-07-07 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +3.941% | 1 | 249 | -78.199% |
| 2026-07-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -34.516% | 2 | 247 | -77.340% |
| 2026-06-12 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | -8.824% | 2 | 245 | -85.161% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +14.865% | 4 | 251 | -86.471% |
| 2026-06-08 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 0.000% | 2 | 251 | -84.459% |
| 2026-06-05 | 2.4800 | 2.9600 | 2.4800 | 2.9600 | -1.333% | 2 | 252 | -84.459% |
| 2026-06-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 10 | 242 | -84.667% |
| 2026-06-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 1 | 242 | -83.571% |
| 2026-05-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.949% | 1 | 242 | -83.571% |
| 2026-05-28 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.204% | 1 | 243 | -82.101% |
| 2026-05-27 | 2.3200 | 2.7400 | 2.3200 | 2.7400 | -5.517% | 2 | 244 | -83.212% |
| 2026-05-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.847% | 1 | 243 | -84.138% |
| 2026-05-08 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -10.633% | 4 | 247 | -86.969% |
| 2026-05-01 | 4.5000 | 4.5000 | 3.9500 | 3.9500 | -18.219% | 4 | 239 | -88.354% |
| 2026-04-27 | 4.8900 | 4.8900 | 4.8300 | 4.8300 | -1.429% | 2 | 239 | -90.476% |
| 2026-04-24 | 4.8700 | 4.9000 | 4.8700 | 4.9000 | -23.077% | 20 | 237 | -90.612% |
| 2026-04-13 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -16.184% | 5 | 218 | -92.779% |
| 2026-04-10 | 7.5500 | 7.6000 | 6.9000 | 7.6000 | 0.000% | 66 | 223 | -93.947% |
| 2026-04-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -19.149% | 3 | 158 | -93.947% |
| 2026-04-06 | 10.1500 | 10.1500 | 9.4000 | 9.4000 | -19.521% | 8 | 161 | -95.106% |
| 2026-03-31 | 12.6000 | 12.6000 | 11.6800 | 11.6800 | -11.043% | 5 | 162 | -96.062% |
| 2026-03-30 | 12.9000 | 13.1300 | 12.9000 | 13.1300 | +0.229% | 24 | 159 | -96.497% |
| 2026-03-27 | 12.8800 | 13.1000 | 12.8800 | 13.1000 | +29.191% | 9 | 159 | -96.489% |
| 2026-03-24 | 10.7700 | 10.7700 | 10.1400 | 10.1400 | -14.790% | 8 | 162 | -95.464% |
| 2026-03-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +26.866% | 2 | 155 | -96.134% |
| 2026-03-16 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -4.772% | 1 | 155 | -95.096% |
| 2026-03-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +28.927% | 1 | 154 | -95.330% |
| 2026-02-20 | 7.8000 | 7.8000 | 7.6400 | 7.6400 | +0.526% | 3 | 153 | -93.979% |
| 2026-02-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 150 | -93.947% |
| 2026-02-17 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | +12.360% | 3 | 149 | -94.250% |
| 2026-02-11 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +0.993% | 1 | 146 | -93.539% |
| 2026-02-10 | 7.1100 | 7.1100 | 7.0500 | 7.0500 | -16.071% | 7 | 146 | -93.475% |
| 2026-02-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +28.049% | 2 | 148 | -94.524% |
| 2026-01-28 | 6.2500 | 6.5600 | 6.2500 | 6.5600 | -6.686% | 11 | 148 | -92.988% |
| 2026-01-26 | 6.7500 | 7.0300 | 6.6500 | 7.0300 | -7.500% | 20 | 146 | -93.457% |
| 2026-01-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 146 | -93.947% |
| 2026-01-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +17.474% | 1 | 147 | -94.250% |
| 2026-01-16 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -0.584% | 3 | 151 | -93.245% |
| 2026-01-15 | 7.0000 | 7.2000 | 6.8500 | 6.8500 | -11.039% | 3 | 151 | -93.285% |
| 2026-01-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.157% | 2 | 148 | -94.026% |
| 2026-01-13 | 7.0200 | 7.0200 | 6.9900 | 6.9900 | +0.143% | 20 | 150 | -93.419% |
| 2026-01-09 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +1.159% | 2 | 150 | -93.410% |
| 2026-01-07 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | -8.000% | 20 | 148 | -93.333% |
| 2025-12-31 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +5.634% | 3 | 129 | -93.867% |
| 2025-12-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 129 | -93.521% |
| 2025-12-24 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.500% | 1 | 128 | -93.784% |
| 2025-12-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 1 | 128 | -94.250% |
| 2025-12-19 | 8.7200 | 8.7200 | 7.4200 | 7.4500 | -14.662% | 6 | 127 | -93.826% |
| 2025-12-16 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +1.867% | 10 | 121 | -94.731% |
| 2025-12-12 | 8.4100 | 8.5700 | 8.4100 | 8.5700 | +3.879% | 100 | 111 | -94.632% |
| 2025-12-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -11.290% | 6 | 11 | -94.424% |
| 2025-12-02 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.587% | 1 | 5 | -95.054% |
| 2025-12-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -16.149% | 2 | 4 | -95.132% |
| 2025-11-20 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +34.970% | 2 | 2 | -95.918% |
| 2025-11-11 | 9.9500 | 9.9500 | 8.3500 | 8.3500 | +8.021% | 3 | 4 | -94.491% |
| 2025-10-29 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +2.793% | 1 | 2 | -94.049% |
| 2025-10-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 0.000% | 1 | 1 | -93.883% |