Dark

SPXS20270115C4
SPXS Jan 15 2027 4.00 Call (SPXS270115C00004000)
option OPRA

Inactive

Sep 26, 2025

0.8900-7.292%(-0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.9600	0.9600	0.8900	0.8900	-7.292%	14	9,343	0.000%
2025-09-25	0.9400	1.0000	0.9300	0.9600	+4.348%	153	9,337	-7.292%
2025-09-24	0.9000	0.9300	0.8800	0.9200	+3.371%	14	9,256	-3.261%
2025-09-23	0.8900	0.9100	0.8400	0.8900	+4.706%	222	9,249	0.000%
2025-09-22	0.9300	0.9300	0.8400	0.8500	-1.163%	587	9,170	+4.706%
2025-09-19	0.9000	0.9100	0.8600	0.8600	-3.371%	107	9,083	+3.488%
2025-09-18	0.9000	0.9000	0.8200	0.8900	+1.136%	165	9,010	0.000%
2025-09-17	0.9600	0.9600	0.8400	0.8800	-5.376%	350	8,855	+1.136%
2025-09-16	0.9000	0.9400	0.8600	0.9300	+2.198%	55	8,555	-4.301%
2025-09-15	0.9000	0.9500	0.8200	0.9100	-3.191%	647	8,535	-2.198%
2025-09-12	1.0500	1.0500	0.9000	0.9400	+2.174%	40	7,956	-5.319%
2025-09-11	0.9300	0.9500	0.9100	0.9200	-5.155%	345	7,924	-3.261%
2025-09-10	0.9900	1.0000	0.9200	0.9700	-3.000%	1,196	7,651	-8.247%
2025-09-09	1.0000	1.0500	0.9400	1.0000	+1.010%	56	7,086	-11.000%
2025-09-08	1.0000	1.0100	0.9600	0.9900	-4.808%	55	7,035	-10.101%
2025-09-05	0.9700	1.0800	0.9400	1.0400	+4.000%	258	7,022	-14.423%
2025-09-04	1.0500	1.0700	1.0000	1.0000	-6.542%	77	6,908	-11.000%
2025-09-03	1.1500	1.1500	1.0300	1.0700	-5.310%	128	6,835	-16.822%
2025-09-02	1.1700	1.1800	1.0700	1.1300	+6.604%	268	6,720	-21.239%
2025-08-29	1.0100	1.0900	1.0100	1.0600	+0.952%	132	6,622	-16.038%
2025-08-28	1.0500	1.0500	1.0000	1.0500	-1.869%	69	6,622	-15.238%
2025-08-27	1.0300	1.0700	1.0200	1.0700	+0.943%	119	6,577	-16.822%
2025-08-26	1.0900	1.0900	1.0600	1.0600	+2.913%	55	6,589	-16.038%
2025-08-25	1.1000	1.1000	1.0300	1.0300	-1.905%	1,015	6,589	-13.592%
2025-08-22	1.1500	1.1500	1.0000	1.0500	-3.670%	503	5,653	-15.238%
2025-08-21	1.1700	1.2000	1.0900	1.0900	-2.679%	262	5,308	-18.349%
2025-08-20	1.1200	1.2000	1.1200	1.1200	+0.901%	20	5,508	-20.536%
2025-08-19	1.0300	1.1100	1.0300	1.1100	+6.731%	51	5,524	-19.820%
2025-08-18	1.0800	1.2100	1.0300	1.0400	-2.804%	495	5,523	-14.423%
2025-08-15	1.0500	1.0700	1.0500	1.0700	-0.926%	57	5,355	-16.822%
2025-08-14	1.1000	1.1000	1.0200	1.0800	+2.857%	42	5,348	-17.593%
2025-08-13	1.0700	1.0900	1.0200	1.0500	-2.778%	58	5,316	-15.238%
2025-08-12	1.1000	1.1400	1.0300	1.0800	-7.692%	418	5,285	-17.593%
2025-08-11	1.1500	1.1700	1.1400	1.1700	+1.739%	12	5,085	-23.932%
2025-08-08	1.2000	1.2000	1.1500	1.1500	-8.000%	45	5,080	-22.609%
2025-08-07	1.2200	1.2500	1.1900	1.2500	+12.613%	51	5,038	-28.800%
2025-08-06	1.1400	1.1400	1.1100	1.1100	-14.615%	190	5,000	-19.820%
2025-08-05	1.3300	1.3300	1.3000	1.3000	+1.563%	6	5,170	-31.538%
2025-08-04	1.3000	1.3000	1.2500	1.2800	-7.246%	14	5,167	-30.469%
2025-08-01	1.4500	1.4500	1.2400	1.3800	+20.000%	341	5,167	-35.507%
2025-07-31	1.1500	1.1600	1.1200	1.1500	-8.000%	159	5,186	-22.609%
2025-07-30	1.2000	1.3000	1.1700	1.2500	+8.696%	342	5,204	-28.800%
2025-07-29	1.1400	1.2100	1.1400	1.1500	-17.857%	245	5,032	-22.609%
2025-07-28	1.4000	1.4000	1.4000	1.4000	+18.644%	10	4,988	-36.429%
2025-07-25	1.1500	1.2200	1.1200	1.1800	+2.609%	847	4,978	-24.576%
2025-07-24	1.1500	1.1700	1.1400	1.1500	-2.542%	14	4,143	-22.609%
2025-07-23	1.2000	1.2000	1.1600	1.1800	-5.600%	203	4,129	-24.576%
2025-07-22	1.2700	1.2700	1.2000	1.2500	+2.459%	19	3,928	-28.800%
2025-07-21	1.3300	1.3300	1.1800	1.2200	-6.154%	147	3,917	-27.049%
2025-07-18	1.2500	1.3000	1.1900	1.3000	+6.557%	15	3,798	-31.538%
2025-07-17	1.3000	1.3800	1.2200	1.2200	-6.154%	234	3,797	-27.049%
2025-07-16	1.3000	1.3600	1.2700	1.3000	+2.362%	258	3,575	-31.538%
2025-07-15	1.2500	1.2700	1.2500	1.2700	+4.959%	3	3,326	-29.921%
2025-07-14	1.3100	1.3100	1.2100	1.2100	-6.202%	61	3,325	-26.446%
2025-07-11	1.3500	1.3500	1.2600	1.2900	+3.200%	3	3,323	-31.008%
2025-07-10	1.3800	1.3800	1.2000	1.2500	-2.344%	1,999	3,322	-28.800%
2025-07-09	1.2900	1.4000	1.2600	1.2800	-5.185%	2,018	2,676	-30.469%
2025-07-08	1.3300	1.3500	1.3000	1.3500	-0.735%	12	658	-34.074%
2025-07-07	1.3700	1.4200	1.3600	1.3600	+7.937%	54	648	-34.559%
2025-07-03	1.3000	1.3000	1.2600	1.2600	-6.667%	48	546	-29.365%
2025-07-02	1.3000	1.3500	1.3000	1.3500	0.000%	11	546	-34.074%
2025-06-30	1.4200	1.4200	1.3200	1.3500	-5.594%	9	537	-34.074%
2025-06-27	1.4300	1.4300	1.3300	1.4300	+2.143%	37	532	-37.762%
2025-06-26	1.6000	1.6000	1.4000	1.4000	-9.091%	19	496	-36.429%
2025-06-25	1.5100	1.5400	1.5100	1.5400	-0.645%	6	489	-42.208%
2025-06-24	1.5500	1.5500	1.5500	1.5500	-6.061%	1	494	-42.581%
2025-06-20	1.8000	1.8000	1.6500	1.6500	+3.125%	24	493	-46.061%
2025-06-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	485	-44.375%
2025-06-16	1.5600	1.6300	1.5100	1.6000	-8.046%	15	484	-44.375%
2025-06-13	1.6500	1.7500	1.6500	1.7400	+14.474%	260	473	-48.851%
2025-06-12	1.5100	1.5200	1.5100	1.5200	-3.797%	6	347	-41.447%
2025-06-11	1.5600	1.5800	1.5300	1.5800	-1.250%	28	352	-43.671%
2025-06-09	1.5800	1.6000	1.5700	1.6000	0.000%	5	325	-44.375%
2025-06-06	1.7000	1.7000	1.5500	1.6000	-8.571%	56	326	-44.375%
2025-05-30	1.7500	1.7500	1.7500	1.7500	+1.744%	2	302	-49.143%
2025-05-29	1.7200	1.7200	1.7200	1.7200	-7.027%	1	302	-48.256%
2025-05-28	1.8000	1.8500	1.8000	1.8500	+2.778%	2	303	-51.892%
2025-05-27	1.8000	1.8000	1.8000	1.8000	-4.255%	10	301	-50.556%
2025-05-21	1.8700	1.8900	1.7300	1.8800	+4.444%	51	291	-52.660%
2025-05-20	1.8000	1.9900	1.7600	1.8000	+4.651%	29	278	-50.556%
2025-05-19	1.7200	1.7200	1.7200	1.7200	-1.714%	1	264	-48.256%
2025-05-16	1.8500	1.8500	1.7500	1.7500	-5.405%	26	264	-49.143%
2025-05-15	1.9200	1.9400	1.8000	1.8500	-3.141%	122	256	-51.892%
2025-05-14	1.9100	1.9100	1.9100	1.9100	-24.506%	1	255	-53.403%
2025-05-02	2.4000	2.5300	2.4000	2.5300	-6.642%	220	254	-64.822%
2025-05-01	2.7100	2.7100	2.7100	2.7100	-27.926%	1	348	-67.159%
2025-04-30	3.2900	3.7600	3.2900	3.7600	+3.581%	2	347	-76.330%
2025-04-14	3.6300	3.6300	3.6300	3.6300	-19.333%	1	355	-75.482%
2025-04-10	3.5900	4.5000	3.5900	4.5000	-12.109%	101	354	-80.222%
2025-04-08	5.1200	5.1200	5.1200	5.1200	-7.748%	11	253	-82.617%
2025-04-07	6.4500	6.4500	5.5500	5.5500	+5.313%	3	264	-83.964%
2025-04-04	4.7000	5.2700	4.7000	5.2700	+38.684%	54	267	-83.112%
2025-04-03	3.6500	3.8000	3.6500	3.8000	+8.571%	2	278	-76.579%
2025-03-31	3.5000	3.5000	3.5000	3.5000	+25.448%	1	280	-74.571%
2025-03-25	2.7900	2.7900	2.7900	2.7900	-1.761%	1	280	-68.100%
2025-03-24	2.8300	2.8400	2.8300	2.8400	-11.250%	3	279	-68.662%
2025-03-20	2.9700	3.2000	2.9700	3.2000	-1.538%	5	281	-72.188%
2025-03-14	3.2500	3.2500	3.2500	3.2500	-12.162%	8	279	-72.615%
2025-03-13	3.7000	3.7000	3.7000	3.7000	+5.714%	3	279	-75.946%
2025-03-12	3.5000	3.5000	3.5000	3.5000	+2.941%	1	279	-74.571%
2025-03-10	3.1200	3.4000	3.0700	3.4000	+21.429%	15	279	-73.824%
2025-03-07	3.1100	3.1100	2.8000	2.8000	-5.405%	14	278	-68.214%
2025-03-06	2.9600	2.9600	2.9600	2.9600	-1.003%	1	277	-69.932%
2025-03-05	2.9900	2.9900	2.9900	2.9900	+11.567%	20	277	-70.234%
2025-03-04	2.8300	2.9600	2.6000	2.6800	0.000%	39	277	-66.791%
2025-03-03	2.2200	2.8000	2.2200	2.6800	+13.559%	7	267	-66.791%
2025-02-28	2.3600	2.3600	2.3600	2.3600	-5.600%	2	261	-62.288%
2025-02-27	2.3400	2.5000	2.3400	2.5000	+4.167%	13	262	-64.400%
2025-02-26	2.2500	2.4000	2.2500	2.4000	+9.091%	2	262	-62.917%
2025-02-24	2.2000	2.2000	2.2000	2.2000	+6.796%	1	262	-59.545%
2025-02-20	2.0500	2.1000	2.0500	2.0600	+3.000%	4	262	-56.796%
2025-02-19	2.0000	2.0000	2.0000	2.0000	0.000%	1	259	-55.500%
2025-02-18	2.0000	2.0700	1.9500	2.0000	-0.498%	7	259	-55.500%
2025-02-14	2.0000	2.0100	2.0000	2.0100	-6.512%	6	255	-55.721%
2025-02-13	2.2300	2.2300	2.1500	2.1500	+0.939%	2	255	-58.605%
2025-02-12	2.2900	2.2900	2.0500	2.1300	-3.182%	5	254	-58.216%
2025-02-10	2.2000	2.2000	2.2000	2.2000	-2.222%	1	254	-59.545%
2025-02-05	2.2500	2.2500	2.2500	2.2500	+2.740%	2	254	-60.444%
2025-02-04	2.1900	2.1900	2.1900	2.1900	-3.947%	20	252	-59.361%
2025-02-03	2.3800	2.3800	2.2800	2.2800	+4.110%	22	252	-60.965%
2025-01-31	2.1000	2.1900	2.1000	2.1900	+9.500%	44	230	-59.361%
2025-01-30	2.0000	2.0000	2.0000	2.0000	-3.382%	1	228	-55.500%
2025-01-28	2.3800	2.3800	2.0700	2.0700	+0.976%	9	227	-57.005%
2025-01-23	2.5200	2.5200	2.0500	2.0500	-13.136%	6	225	-56.585%
2025-01-22	2.1000	2.3600	2.1000	2.3600	-14.493%	3	221	-62.288%
2025-01-13	2.9000	2.9000	2.7600	2.7600	0.000%	11	220	-67.754%
2025-01-10	2.5000	2.7600	2.5000	2.7600	+10.400%	412	220	-67.754%
2025-01-08	2.5000	2.5000	2.5000	2.5000	+0.402%	5	311	-64.400%
2025-01-07	2.9900	2.9900	2.4900	2.4900	+2.469%	150	311	-64.257%
2025-01-06	2.5000	2.9700	2.2500	2.4300	-3.571%	60	161	-63.374%
2025-01-03	2.5000	2.5200	2.5000	2.5200	-3.817%	12	101	-64.683%
2025-01-02	2.6200	2.6200	2.6200	2.6200	+13.913%	2	95	-66.031%
2024-12-26	2.5000	2.5000	2.3000	2.3000	-8.000%	20	93	-61.304%
2024-12-23	2.5000	2.5000	2.5000	2.5000	-3.846%	1	73	-64.400%
2024-12-19	2.6000	2.6000	2.6000	2.6000	+6.122%	3	72	-65.769%
2024-12-17	2.4500	2.4500	2.4500	2.4500	+12.903%	1	69	-63.673%
2024-12-12	2.1700	2.1700	2.1700	2.1700	+8.500%	1	69	-58.986%
2024-12-11	2.1200	2.1200	2.0000	2.0000	-8.676%	21	68	-55.500%
2024-12-04	2.1900	2.1900	2.1900	2.1900	-4.783%	1	47	-59.361%
2024-12-02	2.3000	2.3000	2.3000	2.3000	-2.128%	5	46	-61.304%
2024-11-27	2.3500	2.3500	2.3500	2.3500	+6.818%	2	39	-62.128%
2024-11-26	2.2000	2.2000	2.2000	2.2000	-8.333%	4	39	-59.545%
2024-11-19	2.4000	2.4000	2.4000	2.4000	-19.192%	1	43	-62.917%
2024-11-18	2.9700	2.9700	2.9700	2.9700	+9.191%	4	42	-70.034%
2024-11-15	2.7200	2.7200	2.7200	2.7200	+0.741%	20	38	-67.279%
2024-11-14	2.7000	2.7000	2.7000	2.7000	-15.625%	1	28	-67.037%
2024-11-04	3.2000	3.2000	3.2000	3.2000	+1.911%	4	27	-72.188%
2024-10-28	4.5000	4.5000	3.1400	3.1400	-21.500%	22	23	-71.656%
2024-10-02	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-77.750%