Dark

SPXS20270115C45
SPXS Jan 15 2027 45.00 Call (SPXS270115C00045000)
option OPRA

EOD

Sep 17, 2026

0.6500-18.750%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6500	0.6500	0.6500	0.6500	-18.750%	10	218	0.000%
2026-09-16	0.8000	0.8000	0.8000	0.8000	+29.032%	1	228	-18.750%
2026-09-08	0.6200	0.6200	0.6200	0.6200	-13.889%	1	227	+4.839%
2026-09-02	0.7200	0.7200	0.7200	0.7200	-4.000%	2	226	-9.722%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-11.765%	20	225	-13.333%
2026-08-24	0.8500	0.8500	0.8500	0.8500	0.000%	2	225	-23.529%
2026-08-20	0.9000	0.9000	0.8500	0.8500	-4.494%	11	225	-23.529%
2026-08-19	0.9100	0.9700	0.8400	0.8900	-20.536%	103	230	-26.966%
2026-08-18	1.1400	1.1400	0.8200	1.1200	+23.077%	7	139	-41.964%
2026-08-17	0.9500	1.0900	0.7800	0.9100	-13.333%	11	135	-28.571%
2026-08-04	1.1200	1.1200	1.0500	1.0500	-21.642%	2	132	-38.095%
2026-07-31	1.3400	1.3400	1.3400	1.3400	-14.103%	1	131	-51.493%
2026-07-29	1.5600	1.5600	1.5600	1.5600	-5.455%	1	130	-58.333%
2026-07-23	1.6500	1.6500	1.6500	1.6500	+11.486%	1	130	-60.606%
2026-07-16	1.4800	1.4800	1.4800	1.4800	-10.303%	13	129	-56.081%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+8.553%	1	129	-60.606%
2026-07-14	1.5200	1.5200	1.5200	1.5200	+5.556%	4	128	-57.237%
2026-07-10	1.4700	1.4700	1.4400	1.4400	-5.882%	20	132	-54.861%
2026-07-02	1.5300	1.5300	1.5300	1.5300	-3.165%	1	118	-57.516%
2026-06-29	1.5800	1.5800	1.5800	1.5800	-30.088%	1	118	-58.861%
2026-06-24	1.8600	2.2600	1.8600	2.2600	+20.856%	3	117	-71.239%
2026-06-18	1.7500	1.8700	1.7500	1.8700	+14.024%	4	116	-65.241%
2026-06-17	1.6400	1.6400	1.6400	1.6400	-2.381%	1	116	-60.366%
2026-06-15	1.6800	1.6800	1.6800	1.6800	-20.755%	1	116	-61.310%
2026-06-05	2.1200	2.1200	2.1200	2.1200	+13.978%	1	116	-69.340%
2026-06-04	1.8600	1.8600	1.8600	1.8600	+17.722%	2	116	-65.054%
2026-06-02	1.5700	1.5800	1.5700	1.5800	-15.054%	2	114	-58.861%
2026-05-28	1.8600	1.8600	1.8600	1.8600	-28.462%	2	112	-65.054%
2026-05-19	2.5100	2.6000	2.5100	2.6000	+17.117%	3	111	-75.000%
2026-05-15	2.2200	2.2200	2.2200	2.2200	-11.200%	1	111	-70.721%
2026-05-13	2.5700	2.5700	2.5000	2.5000	-9.420%	4	110	-74.000%
2026-05-12	2.7600	2.7600	2.7600	2.7600	+11.290%	2	110	-76.449%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-2.745%	1	110	-73.790%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+7.595%	1	113	-74.510%
2026-05-06	2.5500	2.5500	2.3700	2.3700	-15.357%	2	113	-72.574%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-5.085%	2	113	-76.786%
2026-05-04	2.9500	2.9500	2.9500	2.9500	+3.509%	1	113	-77.966%
2026-05-01	2.8300	2.8500	2.8300	2.8500	-15.929%	3	112	-77.193%
2026-04-30	3.3900	3.3900	3.3900	3.3900	-2.586%	1	112	-80.826%
2026-04-27	3.4800	3.4800	3.4800	3.4800	-9.610%	1	111	-81.322%
2026-04-16	3.8500	3.8500	3.8500	3.8500	-30.000%	2	110	-83.117%
2026-04-08	5.8000	5.8000	5.5000	5.5000	-27.632%	2	110	-88.182%
2026-04-06	7.6000	7.6000	7.6000	7.6000	+1.333%	3	111	-91.447%
2026-04-01	8.0000	8.0000	7.5000	7.5000	-13.094%	2	114	-91.333%
2026-03-31	9.8000	9.8000	8.6300	8.6300	-17.810%	3	115	-92.468%
2026-03-30	10.0000	10.5000	10.0000	10.5000	-0.943%	4	116	-93.810%
2026-03-27	11.3500	11.3500	9.5000	10.6000	+29.743%	85	119	-93.868%
2026-03-26	8.1700	8.1700	8.1700	8.1700	-0.366%	3	84	-92.044%
2026-03-23	7.8700	8.2000	7.5500	8.2000	-7.240%	5	86	-92.073%
2026-03-20	7.8800	8.8400	6.9000	8.8400	+7.805%	17	88	-92.647%
2026-03-19	8.1000	8.2000	8.0500	8.2000	+17.986%	3	76	-92.073%
2026-03-18	6.9500	6.9500	6.9500	6.9500	-10.897%	12	73	-90.647%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+27.869%	1	73	-91.667%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-12.857%	1	72	-89.344%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+7.692%	1	72	-90.714%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+10.169%	1	69	-90.000%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-7.813%	1	68	-88.983%
2026-03-03	7.0100	7.0500	6.4000	6.4000	+6.667%	32	68	-89.844%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+4.348%	1	36	-89.167%
2026-02-25	5.7500	5.7500	5.7500	5.7500	-4.167%	1	35	-88.696%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+3.448%	1	35	-89.167%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+9.434%	1	36	-88.793%
2026-02-10	5.3000	5.3000	5.3000	5.3000	-11.667%	1	35	-87.736%
2026-02-05	6.0000	6.0000	6.0000	6.0000	+5.263%	7	34	-89.167%
2026-02-04	6.8000	6.8000	5.7000	5.7000	+7.547%	5	27	-88.596%
2026-02-03	5.3000	5.3000	5.3000	5.3000	0.000%	2	27	-87.736%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-3.636%	1	29	-87.736%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-10.569%	1	28	-88.182%
2026-01-20	6.0000	6.1500	6.0000	6.1500	+9.821%	4	28	-89.431%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-0.533%	1	24	-88.393%
2026-01-12	5.6300	5.6300	5.6300	5.6300	+5.234%	3	23	-88.455%
2026-01-07	5.3500	5.3500	5.3500	5.3500	+4.902%	1	21	-87.850%
2026-01-06	5.0000	5.1000	5.0000	5.1000	-8.929%	6	20	-87.255%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+1.818%	1	14	-88.393%
2025-12-31	5.5000	5.5000	5.5000	5.5000	+1.852%	1	12	-88.182%
2025-12-29	5.4000	5.4000	5.4000	5.4000	+1.504%	1	12	-87.963%
2025-12-19	5.3200	5.3200	5.3200	5.3200	-37.412%	1	11	-87.782%
2025-11-07	8.5000	8.5000	8.5000	8.5000	+10.390%	1	10	-92.353%
2025-10-20	7.7000	7.7000	7.7000	7.7000	-15.385%	2	10	-91.558%
2025-10-16	9.1000	9.1000	9.1000	9.1000	+2.362%	2	12	-92.857%
2025-10-10	8.5000	9.0000	8.5000	8.8900	+11.543%	3	12	-92.688%
2025-10-07	7.5000	7.9700	7.4000	7.9700	+3.641%	5	10	-91.844%
2025-09-30	3.0000	7.8000	3.0000	7.6900	0.000%	6	6	-91.547%