Dark

SPXS20270115C40
SPXS Jan 15 2027 40.00 Call (SPXS270115C00040000)
option OPRA

EOD

Sep 17, 2026

0.8000-2.439%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9700	0.9700	0.8000	0.8000	-2.439%	2	213	0.000%
2026-09-16	0.8200	0.8200	0.8200	0.8200	-8.889%	1	213	-2.439%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-2.174%	5	215	-11.111%
2026-09-14	0.6700	0.9200	0.6700	0.9200	+4.545%	2	220	-13.043%
2026-09-11	0.8800	0.8800	0.8800	0.8800	+17.333%	1	218	-9.091%
2026-09-08	0.7500	0.7500	0.7500	0.7500	+7.143%	2	218	+6.667%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-22.222%	1	218	+14.286%
2026-09-01	0.9000	0.9000	0.9000	0.9000	+9.756%	2	218	-11.111%
2026-08-31	0.8200	0.8200	0.8200	0.8200	-15.464%	1	220	-2.439%
2026-08-28	0.9700	0.9700	0.9700	0.9700	+1.042%	3	220	-17.526%
2026-08-26	0.9600	0.9600	0.9600	0.9600	-8.571%	1	223	-16.667%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-1.869%	4	222	-23.810%
2026-08-20	1.0700	1.0700	1.0700	1.0700	+1.905%	1	219	-25.234%
2026-08-19	1.0500	1.0500	1.0500	1.0500	+6.061%	1	219	-23.810%
2026-08-17	0.9800	0.9900	0.9300	0.9900	+23.750%	6	219	-19.192%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-23.810%	1	218	0.000%
2026-08-06	1.0500	1.0500	1.0500	1.0500	+2.941%	1	217	-23.810%
2026-08-05	1.0200	1.0200	1.0200	1.0200	+7.368%	1	217	-21.569%
2026-08-04	1.1400	1.1400	0.9500	0.9500	-50.000%	17	216	-15.789%
2026-07-29	1.9000	1.9000	1.9000	1.9000	-5.000%	1	212	-57.895%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+20.482%	1	211	-60.000%
2026-07-21	1.6600	1.6600	1.6600	1.6600	-10.270%	1	225	-51.807%
2026-07-20	1.8000	1.8500	1.8000	1.8500	-5.612%	15	224	-56.757%
2026-07-17	1.8200	1.9600	1.8200	1.9600	+20.245%	4	209	-59.184%
2026-07-15	1.6600	1.6600	1.6300	1.6300	-4.118%	7	206	-50.920%
2026-07-10	1.7300	1.7300	1.7000	1.7000	+0.592%	3	201	-52.941%
2026-07-09	1.6900	1.6900	1.6900	1.6900	-10.582%	1	198	-52.663%
2026-07-08	1.8700	1.8900	1.8700	1.8900	+13.174%	3	197	-57.672%
2026-07-06	1.6600	1.6700	1.6600	1.6700	-19.324%	11	197	-52.096%
2026-07-02	2.0000	2.0700	2.0000	2.0700	+8.377%	11	195	-61.353%
2026-07-01	1.9100	1.9100	1.9100	1.9100	-4.500%	1	195	-58.115%
2026-06-30	2.0500	2.0500	2.0000	2.0000	-9.091%	13	194	-60.000%
2026-06-29	2.2100	2.2200	2.2000	2.2000	-12.000%	3	194	-63.636%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	1	194	-68.000%
2026-06-24	2.4000	2.4000	2.4000	2.4000	+20.000%	3	193	-66.667%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-14.894%	3	193	-60.000%
2026-06-17	1.9600	2.3500	1.9600	2.3500	+13.527%	4	192	-65.957%
2026-06-16	2.0700	2.0700	2.0700	2.0700	-1.429%	3	192	-61.353%
2026-06-15	2.1000	2.1000	2.1000	2.1000	-17.323%	1	187	-61.905%
2026-06-12	2.5400	2.5400	2.5400	2.5400	-12.414%	1	187	-68.504%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+17.886%	1	187	-72.414%
2026-06-08	2.0100	2.4600	2.0100	2.4600	-9.225%	4	186	-67.480%
2026-06-05	2.3700	2.8800	2.3700	2.7100	+26.047%	68	188	-70.480%
2026-06-03	2.1500	2.1500	2.1500	2.1500	+3.365%	50	184	-62.791%
2026-06-02	2.1000	2.1000	2.0500	2.0800	+9.474%	3	184	-61.538%
2026-06-01	2.2000	2.2000	1.9000	1.9000	-11.628%	2	183	-57.895%
2026-05-29	2.1800	2.2000	2.1500	2.1500	-0.922%	4	183	-62.791%
2026-05-28	2.1700	2.1700	2.1700	2.1700	-5.652%	2	182	-63.134%
2026-05-27	2.4000	2.4000	2.3000	2.3000	-2.954%	2	180	-65.217%
2026-05-26	2.3700	2.3700	2.3700	2.3700	-8.846%	5	178	-66.245%
2026-05-22	2.4200	2.6000	2.4200	2.6000	-3.704%	20	177	-69.231%
2026-05-21	2.8200	2.8200	2.7000	2.7000	-16.409%	5	167	-70.370%
2026-05-19	3.2300	3.2300	3.2300	3.2300	+13.732%	10	167	-75.232%
2026-05-15	2.8400	2.8400	2.8400	2.8400	-13.939%	5	167	-71.831%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+13.793%	1	167	-75.758%
2026-05-11	3.0000	3.0000	2.8500	2.9000	-7.937%	6	167	-72.414%
2026-05-08	2.9000	3.1500	2.9000	3.1500	+5.705%	5	170	-74.603%
2026-05-06	2.9800	2.9800	2.9800	2.9800	-19.459%	3	175	-73.154%
2026-05-05	3.2000	3.7000	3.2000	3.7000	-15.909%	23	172	-78.378%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+6.796%	2	163	-81.818%
2026-04-22	4.1200	4.1200	4.1200	4.1200	-5.287%	5	161	-80.583%
2026-04-20	4.2500	4.3500	4.2500	4.3500	+10.127%	15	166	-81.609%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-16.842%	1	156	-79.747%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-44.118%	10	166	-83.158%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-10.338%	3	156	-90.588%
2026-03-31	10.4800	10.4800	9.4800	9.4800	-22.039%	50	153	-91.561%
2026-03-30	11.0000	12.1600	11.0000	12.1600	+2.185%	4	128	-93.421%
2026-03-27	11.2700	11.9000	11.2700	11.9000	+27.957%	12	130	-93.277%
2026-03-26	9.2300	9.4600	9.0000	9.3000	+2.762%	31	136	-91.398%
2026-03-25	8.7000	9.1000	8.6000	9.0500	-2.478%	114	148	-91.160%
2026-03-24	10.4500	10.4500	7.6000	9.2800	+6.789%	4	101	-91.379%
2026-03-23	8.6900	8.6900	8.6900	8.6900	-10.689%	1	99	-90.794%
2026-03-20	9.7300	9.7300	9.7300	9.7300	+5.531%	1	98	-91.778%
2026-03-19	9.2200	9.2200	9.2200	9.2200	+20.997%	2	99	-91.323%
2026-03-11	7.6200	7.6200	7.6200	7.6200	+5.833%	2	99	-89.501%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+1.266%	1	97	-88.889%
2026-02-13	7.1100	7.1100	7.1100	7.1100	-2.335%	1	95	-88.748%
2026-02-05	7.2800	7.2800	7.2800	7.2800	+13.043%	2	95	-89.011%
2026-02-03	5.9800	6.4400	5.9800	6.4400	+9.153%	12	95	-87.578%
2026-01-28	5.8200	5.9000	5.8200	5.9000	-1.667%	4	85	-86.441%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-0.662%	1	84	-86.667%
2026-01-23	6.1000	6.2000	6.0400	6.0400	-17.711%	3	84	-86.755%
2026-01-21	7.3400	7.3400	7.3400	7.3400	+18.770%	2	83	-89.101%
2026-01-06	6.1800	6.1800	6.1800	6.1800	-6.647%	1	81	-87.055%
2026-01-05	6.1700	6.6200	6.1700	6.6200	+6.774%	2	80	-87.915%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+5.983%	1	80	-87.097%
2025-12-29	5.8500	5.8500	5.8500	5.8500	-10.000%	1	79	-86.325%
2025-12-22	6.5000	6.5000	6.5000	6.5000	-6.205%	1	77	-87.692%
2025-12-19	6.9300	6.9300	6.9300	6.9300	-10.000%	1	77	-88.456%
2025-12-17	7.7000	7.7000	7.7000	7.7000	+1.316%	1	76	-89.610%
2025-12-16	7.4600	7.6000	7.4600	7.6000	+1.604%	11	76	-89.474%
2025-12-15	7.3900	7.5700	7.3900	7.4800	-9.662%	4	66	-89.305%
2025-12-01	8.2800	8.2800	8.2800	8.2800	-4.277%	2	66	-90.338%
2025-11-25	8.6500	8.6500	8.6500	8.6500	-2.260%	20	65	-90.751%
2025-11-20	8.8500	8.8500	8.8500	8.8500	-10.152%	1	45	-90.960%
2025-11-18	9.8100	9.8500	9.8100	9.8500	+25.159%	4	46	-91.878%
2025-10-30	7.8700	7.8700	7.8700	7.8700	+12.429%	1	44	-89.835%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-5.405%	1	43	-88.571%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-9.202%	1	41	-89.189%
2025-10-24	8.1500	8.1500	8.1500	8.1500	-13.298%	1	41	-90.184%
2025-10-17	9.4000	9.5000	9.4000	9.4000	+1.732%	12	40	-91.489%
2025-10-13	9.2600	9.2600	9.2400	9.2400	-10.725%	20	30	-91.342%
2025-10-10	7.3000	10.3500	7.3000	10.3500	+18.286%	3	11	-92.271%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+2.700%	1	12	-90.857%
2025-10-02	8.5200	8.5200	8.5200	8.5200	-5.333%	1	11	-90.610%
2025-09-30	9.0000	9.0000	9.0000	9.0000	0.000%	10	10	-91.111%