SPXS270115C00040000
SPXS Jan 15 2027 40.00 Call
optionOPRA
EODNov 4, 2026
0.40USD-35.484%(-0.22)5Vol309OI
SPXS270115C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.6000 | 0.6000 | 0.4000 | 0.4000 | -35.484% | 5 | 306 | 0.000% |
| 2026-11-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +5.085% | 1 | 305 | -35.484% |
| 2026-11-02 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | -21.333% | 6 | 308 | -32.203% |
| 2026-10-30 | 0.5900 | 0.8000 | 0.5800 | 0.7500 | +66.667% | 13 | 306 | -46.667% |
| 2026-10-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -19.643% | 1 | 306 | -11.111% |
| 2026-10-26 | 0.4300 | 0.5600 | 0.4300 | 0.5600 | -8.197% | 8 | 302 | -28.571% |
| 2026-10-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +15.094% | 2 | 302 | -34.426% |
| 2026-10-19 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +29.268% | 50 | 252 | -24.528% |
| 2026-10-15 | 0.4900 | 0.4900 | 0.4100 | 0.4100 | -14.583% | 2 | 257 | -2.439% |
| 2026-10-14 | 0.4000 | 0.5700 | 0.4000 | 0.4800 | +6.667% | 5 | 255 | -16.667% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 255 | -11.111% |
| 2026-10-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 255 | -11.111% |
| 2026-10-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 2 | 254 | -20.000% |
| 2026-10-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 1 | 255 | -21.569% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | -18.462% | 4 | 252 | -24.528% |
| 2026-10-01 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | +18.182% | 2 | 252 | -38.462% |
| 2026-09-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 40 | 213 | -27.273% |
| 2026-09-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -22.500% | 3 | 213 | -35.484% |
| 2026-09-17 | 0.9700 | 0.9700 | 0.8000 | 0.8000 | -2.439% | 2 | 213 | -50.000% |
| 2026-09-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 215 | -51.220% |
| 2026-09-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 5 | 220 | -55.556% |
| 2026-09-14 | 0.6700 | 0.9200 | 0.6700 | 0.9200 | +4.545% | 2 | 218 | -56.522% |
| 2026-09-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +17.333% | 1 | 218 | -54.545% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 2 | 218 | -46.667% |
| 2026-09-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 218 | -42.857% |
| 2026-09-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 2 | 220 | -55.556% |
| 2026-08-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -15.464% | 1 | 220 | -51.220% |
| 2026-08-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 3 | 223 | -58.763% |
| 2026-08-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -8.571% | 1 | 222 | -58.333% |
| 2026-08-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 4 | 219 | -61.905% |
| 2026-08-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 1 | 219 | -62.617% |
| 2026-08-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +6.061% | 1 | 219 | -61.905% |
| 2026-08-17 | 0.9800 | 0.9900 | 0.9300 | 0.9900 | +23.750% | 6 | 218 | -59.596% |
| 2026-08-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.810% | 1 | 217 | -50.000% |
| 2026-08-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 1 | 217 | -61.905% |
| 2026-08-05 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +7.368% | 1 | 216 | -60.784% |
| 2026-08-04 | 1.1400 | 1.1400 | 0.9500 | 0.9500 | -50.000% | 17 | 212 | -57.895% |
| 2026-07-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 1 | 211 | -78.947% |
| 2026-07-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +20.482% | 1 | 210 | -80.000% |
| 2026-07-21 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -10.270% | 1 | 224 | -75.904% |
| 2026-07-20 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | -5.612% | 15 | 209 | -78.378% |
| 2026-07-17 | 1.8200 | 1.9600 | 1.8200 | 1.9600 | +20.245% | 4 | 206 | -79.592% |
| 2026-07-15 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | -4.118% | 7 | 201 | -75.460% |
| 2026-07-10 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | +0.592% | 3 | 198 | -76.471% |
| 2026-07-09 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -10.582% | 1 | 197 | -76.331% |
| 2026-07-08 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | +13.174% | 3 | 197 | -78.836% |
| 2026-07-06 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | -19.324% | 11 | 196 | -76.048% |
| 2026-07-02 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | +8.377% | 11 | 195 | -80.676% |
| 2026-07-01 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 1 | 194 | -79.058% |
| 2026-06-30 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -9.091% | 13 | 194 | -80.000% |
| 2026-06-29 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | -12.000% | 3 | 194 | -81.818% |
| 2026-06-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 1 | 193 | -84.000% |
| 2026-06-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.000% | 3 | 193 | -83.333% |
| 2026-06-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 3 | 193 | -80.000% |
| 2026-06-17 | 1.9600 | 2.3500 | 1.9600 | 2.3500 | +13.527% | 4 | 192 | -82.979% |
| 2026-06-16 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.429% | 3 | 189 | -80.676% |
| 2026-06-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -17.323% | 1 | 188 | -80.952% |
| 2026-06-12 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -12.414% | 1 | 187 | -84.252% |
| 2026-06-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +17.886% | 1 | 186 | -86.207% |
| 2026-06-08 | 2.0100 | 2.4600 | 2.0100 | 2.4600 | -9.225% | 4 | 188 | -83.740% |
| 2026-06-05 | 2.3700 | 2.8800 | 2.3700 | 2.7100 | +26.047% | 68 | 184 | -85.240% |
| 2026-06-03 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +3.365% | 50 | 184 | -81.395% |
| 2026-06-02 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | +9.474% | 3 | 183 | -80.769% |
| 2026-06-01 | 2.2000 | 2.2000 | 1.9000 | 1.9000 | -11.628% | 2 | 183 | -78.947% |
| 2026-05-29 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | -0.922% | 4 | 182 | -81.395% |
| 2026-05-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 2 | 180 | -81.567% |
| 2026-05-27 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -2.954% | 2 | 178 | -82.609% |
| 2026-05-26 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.846% | 5 | 177 | -83.122% |
| 2026-05-22 | 2.4200 | 2.6000 | 2.4200 | 2.6000 | -3.704% | 20 | 167 | -84.615% |
| 2026-05-21 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | -16.409% | 5 | 167 | -85.185% |
| 2026-05-19 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +13.732% | 10 | 167 | -87.616% |
| 2026-05-15 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -13.939% | 5 | 167 | -85.915% |
| 2026-05-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 1 | 168 | -87.879% |
| 2026-05-11 | 3.0000 | 3.0000 | 2.8500 | 2.9000 | -7.937% | 6 | 170 | -86.207% |
| 2026-05-08 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | +5.705% | 5 | 170 | -87.302% |
| 2026-05-06 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -19.459% | 3 | 175 | -86.577% |
| 2026-05-05 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | -15.909% | 23 | 172 | -89.189% |
| 2026-04-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.796% | 2 | 163 | -90.909% |
| 2026-04-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -5.287% | 5 | 161 | -90.291% |
| 2026-04-20 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +10.127% | 15 | 166 | -90.805% |
| 2026-04-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -16.842% | 1 | 156 | -89.873% |
| 2026-04-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -44.118% | 10 | 166 | -91.579% |
| 2026-04-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.338% | 3 | 156 | -95.294% |
| 2026-03-31 | 10.4800 | 10.4800 | 9.4800 | 9.4800 | -22.039% | 50 | 153 | -95.781% |
| 2026-03-30 | 11.0000 | 12.1600 | 11.0000 | 12.1600 | +2.185% | 4 | 128 | -96.711% |
| 2026-03-27 | 11.2700 | 11.9000 | 11.2700 | 11.9000 | +27.957% | 12 | 130 | -96.639% |
| 2026-03-26 | 9.2300 | 9.4600 | 9.0000 | 9.3000 | +2.762% | 31 | 136 | -95.699% |
| 2026-03-25 | 8.7000 | 9.1000 | 8.6000 | 9.0500 | -2.478% | 114 | 148 | -95.580% |
| 2026-03-24 | 10.4500 | 10.4500 | 7.6000 | 9.2800 | +6.789% | 4 | 101 | -95.690% |
| 2026-03-23 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -10.689% | 1 | 99 | -95.397% |
| 2026-03-20 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +5.531% | 1 | 98 | -95.889% |
| 2026-03-19 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +20.997% | 2 | 99 | -95.662% |
| 2026-03-11 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +5.833% | 2 | 99 | -94.751% |
| 2026-02-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.266% | 1 | 97 | -94.444% |
| 2026-02-13 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -2.335% | 1 | 95 | -94.374% |
| 2026-02-05 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +13.043% | 2 | 95 | -94.505% |
| 2026-02-03 | 5.9800 | 6.4400 | 5.9800 | 6.4400 | +9.153% | 12 | 95 | -93.789% |
| 2026-01-28 | 5.8200 | 5.9000 | 5.8200 | 5.9000 | -1.667% | 4 | 85 | -93.220% |
| 2026-01-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.662% | 1 | 84 | -93.333% |
| 2026-01-23 | 6.1000 | 6.2000 | 6.0400 | 6.0400 | -17.711% | 3 | 84 | -93.377% |
| 2026-01-21 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +18.770% | 2 | 83 | -94.550% |
| 2026-01-06 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -6.647% | 1 | 81 | -93.528% |
| 2026-01-05 | 6.1700 | 6.6200 | 6.1700 | 6.6200 | +6.774% | 2 | 80 | -93.958% |
| 2026-01-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.983% | 1 | 80 | -93.548% |
| 2025-12-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -10.000% | 1 | 79 | -93.162% |
| 2025-12-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.205% | 1 | 77 | -93.846% |
| 2025-12-19 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -10.000% | 1 | 77 | -94.228% |
| 2025-12-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.316% | 1 | 76 | -94.805% |
| 2025-12-16 | 7.4600 | 7.6000 | 7.4600 | 7.6000 | +1.604% | 11 | 76 | -94.737% |
| 2025-12-15 | 7.3900 | 7.5700 | 7.3900 | 7.4800 | -9.662% | 4 | 66 | -94.652% |
| 2025-12-01 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -4.277% | 2 | 66 | -95.169% |
| 2025-11-25 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -2.260% | 20 | 65 | -95.376% |
| 2025-11-20 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -10.152% | 1 | 45 | -95.480% |
| 2025-11-18 | 9.8100 | 9.8500 | 9.8100 | 9.8500 | +25.159% | 4 | 46 | -95.939% |
| 2025-10-30 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +12.429% | 1 | 44 | -94.917% |
| 2025-10-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 1 | 43 | -94.286% |
| 2025-10-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.202% | 1 | 41 | -94.595% |
| 2025-10-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -13.298% | 1 | 41 | -95.092% |
| 2025-10-17 | 9.4000 | 9.5000 | 9.4000 | 9.4000 | +1.732% | 12 | 40 | -95.745% |
| 2025-10-13 | 9.2600 | 9.2600 | 9.2400 | 9.2400 | -10.725% | 20 | 30 | -95.671% |
| 2025-10-10 | 7.3000 | 10.3500 | 7.3000 | 10.3500 | +18.286% | 3 | 11 | -96.135% |
| 2025-10-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.700% | 1 | 12 | -95.429% |
| 2025-10-02 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -5.333% | 1 | 11 | -95.305% |
| 2025-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 10 | 10 | -95.556% |