SPXS270115C00042000
SPXS Jan 15 2027 42.00 Call
optionOPRA
EODOct 30, 2026
0.56USD+27.273%(+0.12)1Vol1,591OI
SPXS270115C00042000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +27.273% | 1 | 1,591 | 0.000% |
| 2026-10-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -34.328% | 1 | 1,592 | +27.273% |
| 2026-10-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +34.000% | 1 | 1,593 | -16.418% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,593 | +12.000% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -24.242% | 10 | 1,593 | +12.000% |
| 2026-09-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -13.158% | 1 | 1,593 | -15.152% |
| 2026-09-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -8.434% | 7 | 1,593 | -26.316% |
| 2026-09-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +50.909% | 1 | 1,593 | -32.530% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 1,592 | +1.818% |
| 2026-08-28 | 0.7500 | 0.7500 | 0.5800 | 0.5800 | -21.622% | 12 | 1,580 | -3.448% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -11.905% | 1 | 1,583 | -24.324% |
| 2026-08-24 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | +7.692% | 9 | 1,577 | -33.333% |
| 2026-08-21 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 1 | 1,576 | -28.205% |
| 2026-08-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 1,575 | -44.000% |
| 2026-08-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -11.429% | 1 | 1,576 | -39.785% |
| 2026-08-04 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -35.185% | 2 | 1,576 | -46.667% |
| 2026-07-30 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | -8.475% | 2 | 1,577 | -65.432% |
| 2026-07-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +8.589% | 1 | 1,576 | -68.362% |
| 2026-07-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.395% | 17 | 1,586 | -65.644% |
| 2026-07-20 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | -8.743% | 49 | 1,556 | -66.467% |
| 2026-07-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +33.577% | 5 | 1,554 | -69.399% |
| 2026-07-16 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -24.725% | 2 | 1,555 | -59.124% |
| 2026-07-15 | 1.4800 | 1.8200 | 1.4700 | 1.8200 | +32.847% | 14 | 1,548 | -69.231% |
| 2026-07-10 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | -5.517% | 2 | 1,546 | -59.124% |
| 2026-07-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -28.922% | 1 | 1,545 | -61.379% |
| 2026-07-08 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | +23.636% | 3 | 1,543 | -72.549% |
| 2026-07-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 1 | 1,542 | -66.061% |
| 2026-06-29 | 2.0900 | 2.0900 | 1.9000 | 1.9000 | -12.442% | 6 | 1,541 | -70.526% |
| 2026-06-26 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -9.959% | 2 | 1,540 | -74.194% |
| 2026-06-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +22.959% | 5 | 1,535 | -76.763% |
| 2026-06-18 | 1.8000 | 1.9900 | 1.8000 | 1.9600 | +8.287% | 13 | 1,535 | -71.429% |
| 2026-06-17 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -3.723% | 1 | 1,534 | -69.061% |
| 2026-06-16 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | +5.618% | 2 | 1,534 | -70.213% |
| 2026-06-15 | 1.6900 | 1.7800 | 1.6900 | 1.7800 | -36.429% | 2 | 1,533 | -68.539% |
| 2026-06-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.098% | 5 | 1,528 | -80.000% |
| 2026-06-09 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +31.797% | 1 | 1,528 | -80.420% |
| 2026-06-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +7.960% | 1 | 1,527 | -74.194% |
| 2026-05-28 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -16.250% | 1 | 1,526 | -72.139% |
| 2026-05-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 6 | 1,535 | -76.667% |
| 2026-05-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 3 | 1,535 | -78.462% |
| 2026-05-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +10.294% | 6 | 1,535 | -81.333% |
| 2026-05-11 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | +11.475% | 3 | 1,535 | -79.412% |
| 2026-05-08 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -31.653% | 1 | 1,535 | -77.049% |
| 2026-04-30 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -9.620% | 1 | 1,535 | -84.314% |
| 2026-04-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -36.901% | 1 | 1,536 | -85.823% |
| 2026-04-08 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -26.353% | 1 | 1,537 | -91.054% |
| 2026-04-07 | 8.2500 | 8.5000 | 8.1500 | 8.5000 | +31.783% | 5 | 1,537 | -93.412% |
| 2026-04-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -25.000% | 1 | 1,535 | -91.318% |
| 2026-04-02 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 2 | 1,536 | -93.488% |
| 2026-03-31 | 10.2500 | 10.2500 | 9.8000 | 9.8000 | -19.342% | 3 | 1,536 | -94.286% |
| 2026-03-30 | 10.4600 | 12.1500 | 10.4600 | 12.1500 | +6.114% | 159 | 1,535 | -95.391% |
| 2026-03-27 | 10.5000 | 11.4500 | 10.0000 | 11.4500 | +27.933% | 2,131 | 1,531 | -95.109% |
| 2026-03-26 | 8.8500 | 8.9500 | 8.8500 | 8.9500 | +6.548% | 2 | 564 | -93.743% |
| 2026-03-25 | 8.0500 | 8.7000 | 8.0500 | 8.4000 | +29.231% | 1,112 | 563 | -93.333% |
| 2026-02-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 51 | -91.385% |
| 2026-02-23 | 6.0000 | 6.4500 | 6.0000 | 6.4500 | +13.556% | 2 | 52 | -91.318% |
| 2026-01-28 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +5.185% | 9 | 51 | -90.141% |
| 2026-01-26 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | -23.944% | 4 | 52 | -89.630% |
| 2026-01-20 | 6.3000 | 7.1000 | 6.3000 | 7.1000 | +18.333% | 7 | 52 | -92.113% |
| 2026-01-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.108% | 9 | 37 | -90.667% |
| 2026-01-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 2 | 37 | -89.910% |
| 2026-01-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -41.478% | 1 | 35 | -90.175% |
| 2025-11-21 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +35.278% | 30 | 36 | -94.251% |
| 2025-10-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.589% | 5 | 7 | -92.222% |
| 2025-10-27 | 6.8800 | 6.8800 | 6.5700 | 6.5700 | 0.000% | 2 | 2 | -91.476% |