SPXS270115C00004000
SPXS Jan 15 2027 4.00 Call
optionOPRA
InactiveSep 26, 2025
0.89USD-7.292%(-0.07)14Vol9,343OI
SPXS270115C00004000 Historical Prices
| Date (EST) | 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% |