SPXS270115C00045000
SPXS Jan 15 2027 45.00 Call
optionOPRA
EODOct 30, 2026
0.43USD-14.000%(-0.07)10Vol223OI
SPXS270115C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | -14.000% | 10 | 213 | 0.000% |
| 2026-10-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 1 | 214 | -14.000% |
| 2026-10-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +38.298% | 1 | 213 | -33.846% |
| 2026-10-19 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 1 | 213 | -8.511% |
| 2026-10-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +28.125% | 1 | 213 | +4.878% |
| 2026-10-13 | 0.3300 | 0.3500 | 0.2500 | 0.3200 | -20.000% | 64 | 252 | +34.375% |
| 2026-10-08 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | -23.077% | 6 | 252 | +7.500% |
| 2026-10-02 | 0.4800 | 0.5300 | 0.4500 | 0.5200 | -10.345% | 8 | 249 | -17.308% |
| 2026-10-01 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +16.000% | 8 | 256 | -25.862% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -35.065% | 40 | 218 | -14.000% |
| 2026-09-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +18.462% | 2 | 218 | -44.156% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 10 | 228 | -33.846% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +29.032% | 1 | 227 | -46.250% |
| 2026-09-08 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 1 | 226 | -30.645% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 225 | -40.278% |
| 2026-09-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 20 | 225 | -42.667% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 225 | -49.412% |
| 2026-08-20 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -4.494% | 11 | 230 | -49.412% |
| 2026-08-19 | 0.9100 | 0.9700 | 0.8400 | 0.8900 | -20.536% | 103 | 139 | -51.685% |
| 2026-08-18 | 1.1400 | 1.1400 | 0.8200 | 1.1200 | +23.077% | 7 | 135 | -61.607% |
| 2026-08-17 | 0.9500 | 1.0900 | 0.7800 | 0.9100 | -13.333% | 11 | 131 | -52.747% |
| 2026-08-04 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | -21.642% | 2 | 131 | -59.048% |
| 2026-07-31 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -14.103% | 1 | 130 | -67.910% |
| 2026-07-29 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -5.455% | 1 | 130 | -72.436% |
| 2026-07-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +11.486% | 1 | 129 | -73.939% |
| 2026-07-16 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -10.303% | 13 | 129 | -70.946% |
| 2026-07-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +8.553% | 1 | 128 | -73.939% |
| 2026-07-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +5.556% | 4 | 132 | -71.711% |
| 2026-07-10 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | -5.882% | 20 | 119 | -70.139% |
| 2026-07-02 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.165% | 1 | 118 | -71.895% |
| 2026-06-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -30.088% | 1 | 117 | -72.785% |
| 2026-06-24 | 1.8600 | 2.2600 | 1.8600 | 2.2600 | +20.856% | 3 | 117 | -80.973% |
| 2026-06-18 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | +14.024% | 4 | 117 | -77.005% |
| 2026-06-17 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.381% | 1 | 116 | -73.780% |
| 2026-06-15 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -20.755% | 1 | 116 | -74.405% |
| 2026-06-05 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +13.978% | 1 | 116 | -79.717% |
| 2026-06-04 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +17.722% | 2 | 114 | -76.882% |
| 2026-06-02 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | -15.054% | 2 | 112 | -72.785% |
| 2026-05-28 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -28.462% | 2 | 111 | -76.882% |
| 2026-05-19 | 2.5100 | 2.6000 | 2.5100 | 2.6000 | +17.117% | 3 | 111 | -83.462% |
| 2026-05-15 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -11.200% | 1 | 110 | -80.631% |
| 2026-05-13 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | -9.420% | 4 | 111 | -82.800% |
| 2026-05-12 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +11.290% | 2 | 113 | -84.420% |
| 2026-05-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.745% | 1 | 113 | -82.661% |
| 2026-05-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.595% | 1 | 113 | -83.137% |
| 2026-05-06 | 2.5500 | 2.5500 | 2.3700 | 2.3700 | -15.357% | 2 | 113 | -81.857% |
| 2026-05-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.085% | 2 | 113 | -84.643% |
| 2026-05-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 1 | 113 | -85.424% |
| 2026-05-01 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | -15.929% | 3 | 112 | -84.912% |
| 2026-04-30 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -2.586% | 1 | 112 | -87.316% |
| 2026-04-27 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -9.610% | 1 | 111 | -87.644% |
| 2026-04-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -30.000% | 2 | 110 | -88.831% |
| 2026-04-08 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -27.632% | 2 | 110 | -92.182% |
| 2026-04-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 3 | 111 | -94.342% |
| 2026-04-01 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -13.094% | 2 | 114 | -94.267% |
| 2026-03-31 | 9.8000 | 9.8000 | 8.6300 | 8.6300 | -17.810% | 3 | 115 | -95.017% |
| 2026-03-30 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | -0.943% | 4 | 116 | -95.905% |
| 2026-03-27 | 11.3500 | 11.3500 | 9.5000 | 10.6000 | +29.743% | 85 | 119 | -95.943% |
| 2026-03-26 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -0.366% | 3 | 84 | -94.737% |
| 2026-03-23 | 7.8700 | 8.2000 | 7.5500 | 8.2000 | -7.240% | 5 | 86 | -94.756% |
| 2026-03-20 | 7.8800 | 8.8400 | 6.9000 | 8.8400 | +7.805% | 17 | 88 | -95.136% |
| 2026-03-19 | 8.1000 | 8.2000 | 8.0500 | 8.2000 | +17.986% | 3 | 76 | -94.756% |
| 2026-03-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -10.897% | 12 | 73 | -93.813% |
| 2026-03-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +27.869% | 1 | 73 | -94.487% |
| 2026-03-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.857% | 1 | 72 | -92.951% |
| 2026-03-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 1 | 72 | -93.857% |
| 2026-03-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.169% | 1 | 69 | -93.385% |
| 2026-03-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 68 | -92.712% |
| 2026-03-03 | 7.0100 | 7.0500 | 6.4000 | 6.4000 | +6.667% | 32 | 68 | -93.281% |
| 2026-03-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 1 | 36 | -92.833% |
| 2026-02-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 1 | 35 | -92.522% |
| 2026-02-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 1 | 35 | -92.833% |
| 2026-02-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 1 | 36 | -92.586% |
| 2026-02-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 1 | 35 | -91.887% |
| 2026-02-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 7 | 34 | -92.833% |
| 2026-02-04 | 6.8000 | 6.8000 | 5.7000 | 5.7000 | +7.547% | 5 | 27 | -92.456% |
| 2026-02-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 2 | 27 | -91.887% |
| 2026-01-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 29 | -91.887% |
| 2026-01-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.569% | 1 | 28 | -92.182% |
| 2026-01-20 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | +9.821% | 4 | 28 | -93.008% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.533% | 1 | 24 | -92.321% |
| 2026-01-12 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +5.234% | 3 | 23 | -92.362% |
| 2026-01-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +4.902% | 1 | 21 | -91.963% |
| 2026-01-06 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -8.929% | 6 | 20 | -91.569% |
| 2026-01-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 1 | 14 | -92.321% |
| 2025-12-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 12 | -92.182% |
| 2025-12-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.504% | 1 | 12 | -92.037% |
| 2025-12-19 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -37.412% | 1 | 11 | -91.917% |
| 2025-11-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.390% | 1 | 10 | -94.941% |
| 2025-10-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -15.385% | 2 | 10 | -94.416% |
| 2025-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.362% | 2 | 12 | -95.275% |
| 2025-10-10 | 8.5000 | 9.0000 | 8.5000 | 8.8900 | +11.543% | 3 | 12 | -95.163% |
| 2025-10-07 | 7.5000 | 7.9700 | 7.4000 | 7.9700 | +3.641% | 5 | 10 | -94.605% |
| 2025-09-30 | 3.0000 | 7.8000 | 3.0000 | 7.6900 | 0.000% | 6 | 6 | -94.408% |