Dark

SPXS20270115C5
SPXS Jan 15 2027 5.00 Call (SPXS270115C00005000)
option OPRA

Inactive

Sep 26, 2025

0.7500-1.316%(-0.0100)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.7400	0.7500	0.7300	0.7500	-1.316%	62	14,142	0.000%
2025-09-25	0.7900	0.8000	0.7100	0.7600	+1.333%	131	14,190	-1.316%
2025-09-24	0.7500	0.8000	0.7000	0.7500	0.000%	12	14,256	0.000%
2025-09-23	0.7300	0.7500	0.7300	0.7500	+4.167%	9	14,247	0.000%
2025-09-22	0.7000	0.7800	0.7000	0.7200	-1.370%	27	14,238	+4.167%
2025-09-19	0.7000	0.7300	0.7000	0.7300	0.000%	4	14,213	+2.740%
2025-09-18	0.7600	0.7600	0.7200	0.7300	-3.947%	638	14,209	+2.740%
2025-09-17	0.7600	0.8000	0.7300	0.7600	+1.333%	333	13,875	-1.316%
2025-09-16	0.7200	0.7900	0.7100	0.7500	+4.167%	376	13,735	0.000%
2025-09-15	0.7300	0.7500	0.7200	0.7200	-1.370%	408	13,380	+4.167%
2025-09-12	0.9100	0.9100	0.7300	0.7300	-3.947%	466	13,037	+2.740%
2025-09-11	0.8300	0.8300	0.7500	0.7600	-2.564%	209	12,630	-1.316%
2025-09-10	0.8000	0.8500	0.7500	0.7800	-3.704%	207	12,458	-3.846%
2025-09-09	0.8200	0.8500	0.7700	0.8100	-2.410%	779	12,303	-7.407%
2025-09-08	0.8300	0.8300	0.8200	0.8300	-2.353%	71	11,526	-9.639%
2025-09-05	0.8000	0.8700	0.7900	0.8500	+3.659%	525	11,461	-11.765%
2025-09-04	0.8900	0.8900	0.8100	0.8200	-4.651%	390	10,972	-8.537%
2025-09-03	0.8400	0.9100	0.8400	0.8600	-1.149%	147	10,586	-12.791%
2025-09-02	1.0000	1.0000	0.8700	0.8700	0.000%	170	10,466	-13.793%
2025-08-29	0.8200	0.8800	0.8200	0.8700	+6.098%	184	10,134	-13.793%
2025-08-28	0.8200	0.8500	0.8100	0.8200	-1.205%	186	10,134	-8.537%
2025-08-27	0.8300	0.9000	0.8300	0.8300	0.000%	86	9,948	-9.639%
2025-08-26	0.8900	0.8900	0.8300	0.8300	-2.353%	103	9,862	-9.639%
2025-08-25	0.8700	0.9100	0.8300	0.8500	0.000%	157	9,788	-11.765%
2025-08-22	0.9000	0.9500	0.8100	0.8500	-8.602%	638	9,632	-11.765%
2025-08-21	0.9100	0.9900	0.9100	0.9300	+2.198%	46	9,048	-19.355%
2025-08-20	0.9400	0.9700	0.9100	0.9100	0.000%	117	9,029	-17.582%
2025-08-19	0.8800	0.9200	0.8400	0.9100	+5.814%	70	8,971	-17.582%
2025-08-18	0.8800	0.9300	0.8300	0.8600	-2.273%	112	8,932	-12.791%
2025-08-15	0.8400	0.9100	0.8400	0.8800	+2.326%	74	8,845	-14.773%
2025-08-14	0.8900	0.9300	0.8200	0.8600	-3.371%	222	8,786	-12.791%
2025-08-13	0.8700	0.8900	0.8300	0.8900	-1.111%	277	8,584	-15.730%
2025-08-12	0.9000	0.9200	0.8500	0.9000	-2.174%	314	8,337	-16.667%
2025-08-11	0.9800	0.9800	0.9000	0.9200	0.000%	58	8,143	-18.478%
2025-08-08	0.9800	0.9900	0.9000	0.9200	-8.000%	428	8,085	-18.478%
2025-08-07	0.9600	1.0300	0.9300	1.0000	-1.961%	295	7,665	-25.000%
2025-08-06	1.0500	1.0600	0.9400	1.0200	-2.857%	301	7,413	-26.471%
2025-08-05	1.0000	1.0700	0.9800	1.0500	+3.960%	132	7,117	-28.571%
2025-08-04	1.0700	1.0900	0.9900	1.0100	-11.404%	466	7,033	-25.743%
2025-08-01	1.1000	1.1500	1.0700	1.1400	+12.871%	140	6,601	-34.211%
2025-07-31	1.0400	1.1500	0.9400	1.0100	+5.208%	369	6,506	-25.743%
2025-07-30	0.9700	1.0700	0.9600	0.9600	-3.030%	152	6,153	-21.875%
2025-07-29	1.0100	1.0500	0.9200	0.9900	+2.062%	311	6,017	-24.242%
2025-07-28	0.9800	1.0800	0.9500	0.9700	+2.105%	203	5,747	-22.680%
2025-07-25	0.9900	1.0000	0.9500	0.9500	-2.062%	342	5,566	-21.053%
2025-07-24	1.0200	1.1000	0.9400	0.9700	-3.960%	280	5,253	-22.680%
2025-07-23	1.0500	1.0500	0.9700	1.0100	-2.885%	160	5,038	-25.743%
2025-07-22	1.0700	1.0700	1.0300	1.0400	+0.971%	49	4,996	-27.885%
2025-07-21	1.0400	1.0500	0.9700	1.0300	-1.905%	164	4,960	-27.184%
2025-07-18	1.0200	1.0600	1.0200	1.0500	-1.869%	50	4,882	-28.571%
2025-07-17	1.1300	1.1300	1.0100	1.0700	-5.310%	138	4,832	-29.907%
2025-07-16	1.0800	1.1500	1.0600	1.1300	+7.619%	58	4,771	-33.628%
2025-07-15	1.0400	1.0900	0.9900	1.0500	0.000%	101	4,736	-28.571%
2025-07-14	1.0900	1.1200	1.0300	1.0500	-0.943%	164	4,635	-28.571%
2025-07-11	1.0900	1.1000	1.0200	1.0600	+0.952%	129	4,512	-29.245%
2025-07-10	0.6100	1.0700	0.6100	1.0500	-0.943%	209	4,419	-28.571%
2025-07-09	1.0400	1.0800	1.0200	1.0600	-3.636%	55	4,341	-29.245%
2025-07-08	1.1700	1.1900	1.0200	1.1000	-0.901%	677	4,354	-31.818%
2025-07-07	1.0400	1.1100	1.0200	1.1100	+7.767%	130	3,730	-32.432%
2025-07-03	1.0200	1.0600	0.9600	1.0300	-3.738%	279	3,421	-27.184%
2025-07-02	1.1100	1.1900	1.0600	1.0700	-6.957%	89	3,421	-29.907%
2025-07-01	1.0700	1.1500	1.0700	1.1500	+4.545%	41	3,334	-34.783%
2025-06-30	1.0500	1.2000	1.0500	1.1000	0.000%	98	3,353	-31.818%
2025-06-27	1.1600	1.3200	1.1000	1.1000	-11.290%	119	3,261	-31.818%
2025-06-26	1.2800	1.3400	1.1600	1.2400	-2.362%	286	3,234	-39.516%
2025-06-25	1.2600	1.4400	1.2600	1.2700	-0.781%	168	3,175	-40.945%
2025-06-24	1.4700	1.4700	1.2800	1.2800	-2.290%	161	3,047	-41.406%
2025-06-23	1.5800	1.5800	1.3100	1.3100	-6.429%	230	2,937	-42.748%
2025-06-20	1.3500	1.4500	1.3200	1.4000	+3.704%	216	2,717	-46.429%
2025-06-18	1.9100	1.9100	1.3400	1.3500	-3.571%	102	2,608	-44.444%
2025-06-17	1.3500	1.4000	1.3300	1.4000	+6.870%	90	2,608	-46.429%
2025-06-16	1.3400	1.3700	1.2800	1.3100	-5.755%	137	2,518	-42.748%
2025-06-13	1.3900	1.4100	1.3500	1.3900	+5.303%	218	2,396	-46.043%
2025-06-12	1.3500	1.3600	1.2700	1.3200	-2.222%	167	2,421	-43.182%
2025-06-11	1.3800	1.3800	1.2700	1.3500	+1.504%	74	2,295	-44.444%
2025-06-10	1.3300	1.3300	1.2800	1.3300	+0.758%	183	2,253	-43.609%
2025-06-09	1.3300	1.3600	1.3000	1.3200	-2.941%	68	2,078	-43.182%
2025-06-06	1.3500	1.3900	1.3300	1.3600	-4.895%	104	2,014	-44.853%
2025-06-05	1.4700	1.4700	1.4300	1.4300	0.000%	156	1,979	-47.552%
2025-06-04	1.5100	1.5100	1.3500	1.4300	-1.379%	73	1,823	-47.552%
2025-06-03	1.4400	1.4700	1.4000	1.4500	-0.685%	12	1,750	-48.276%
2025-06-02	1.7500	1.7500	1.4600	1.4600	-5.195%	71	1,742	-48.630%
2025-05-30	1.5300	1.5400	1.5100	1.5400	+4.762%	6	1,703	-51.299%
2025-05-29	1.4900	1.5400	1.4400	1.4700	0.000%	99	1,701	-48.980%
2025-05-28	1.4600	1.4800	1.4600	1.4700	-0.676%	115	1,603	-48.980%
2025-05-27	1.9700	1.9700	1.4800	1.4800	-11.377%	14	1,488	-49.324%
2025-05-23	1.8000	1.9500	1.6700	1.6700	+3.727%	22	1,468	-55.090%
2025-05-22	1.6300	1.6700	1.6000	1.6100	+0.625%	7	1,468	-53.416%
2025-05-21	1.5000	1.6300	1.4900	1.6000	+8.108%	483	1,463	-53.125%
2025-05-20	1.4700	1.6000	1.4600	1.4800	+2.069%	182	1,520	-49.324%
2025-05-19	1.5300	1.5300	1.4200	1.4500	+0.694%	497	1,347	-48.276%
2025-05-16	1.5000	1.5000	1.4400	1.4400	-2.041%	72	854	-47.917%
2025-05-15	1.5600	1.6300	1.4700	1.4700	-5.161%	24	818	-48.980%
2025-05-14	1.6200	1.6200	1.5000	1.5500	+3.333%	28	800	-51.613%
2025-05-13	1.6300	1.6300	1.4800	1.5000	-9.091%	8	780	-50.000%
2025-05-12	1.7300	2.1500	1.6500	1.6500	-21.429%	209	774	-54.545%
2025-05-09	2.1000	2.1000	2.1000	2.1000	+5.000%	10	575	-64.286%
2025-05-08	2.2500	2.2500	2.0000	2.0000	-14.163%	3	570	-62.500%
2025-05-07	2.2000	2.3300	2.1600	2.3300	+8.372%	9	567	-67.811%
2025-05-06	2.3000	2.3200	2.1500	2.1500	+4.369%	4	559	-65.116%
2025-05-05	2.1000	2.1000	2.0600	2.0600	+0.980%	11	555	-63.592%
2025-05-02	2.1500	2.1500	2.0100	2.0400	-18.400%	32	544	-63.235%
2025-05-01	2.4000	2.5000	2.4000	2.5000	+24,900.000%	6	537	-70.000%
2025-04-30	2.8000	2.8700	0.0100	0.0100	-99.625%	4	531	+7,400.000%
2025-04-29	2.5800	2.6700	2.5800	2.6700	+0.755%	8	530	-71.910%
2025-04-25	2.6500	2.6500	2.6500	2.6500	-5.357%	2	523	-71.698%
2025-04-24	3.0000	3.0000	2.8000	2.8000	-37.778%	3	522	-73.214%
2025-04-23	2.5000	4.5000	2.5000	4.5000	+36.364%	29	519	-83.333%
2025-04-22	3.5000	3.6000	3.3000	3.3000	-15.385%	3	535	-77.273%
2025-04-21	4.0000	4.1500	3.8500	3.9000	+18.182%	94	532	-80.769%
2025-04-16	3.2000	3.3200	3.2000	3.3000	+13.793%	10	568	-77.273%
2025-04-14	3.1300	3.1300	2.9000	2.9000	-9.375%	13	574	-74.138%
2025-04-11	3.5000	3.6400	3.2000	3.2000	-11.111%	42	561	-76.563%
2025-04-10	3.1200	4.0500	3.1200	3.6000	+28.571%	31	543	-79.167%
2025-04-09	5.2000	5.5400	2.8000	2.8000	-47.170%	66	520	-73.214%
2025-04-08	4.3100	5.3000	4.1000	5.3000	+3.922%	108	466	-85.849%
2025-04-07	6.5000	6.5000	4.4500	5.1000	+6.250%	184	361	-85.294%
2025-04-04	3.8500	4.8000	3.8500	4.8000	+46.789%	24	202	-84.375%
2025-04-03	2.9800	3.2700	2.9800	3.2700	+33.469%	5	205	-77.064%
2025-04-02	2.4500	2.4500	2.4500	2.4500	-12.500%	1	209	-69.388%
2025-03-28	2.5500	2.8000	2.5500	2.8000	+19.658%	18	209	-73.214%
2025-03-26	2.2500	2.3400	2.2500	2.3400	+5.405%	4	212	-67.949%
2025-03-25	2.2200	2.2200	2.2200	2.2200	-1.333%	1	212	-66.216%
2025-03-24	2.3000	2.3000	2.2500	2.2500	-10.000%	3	211	-66.667%
2025-03-21	2.7500	2.7500	2.5000	2.5000	+3.306%	4	209	-70.000%
2025-03-20	2.4700	2.4700	2.4200	2.4200	-6.923%	2	209	-69.008%
2025-03-19	2.7400	2.7400	2.6000	2.6000	0.000%	5	207	-71.154%
2025-03-18	2.8000	2.8000	2.6000	2.6000	-2.622%	2	202	-71.154%
2025-03-14	2.7100	2.7100	2.6700	2.6700	-13.871%	64	202	-71.910%
2025-03-13	3.1000	3.1000	3.1000	3.1000	+8.014%	1	226	-75.806%
2025-03-12	2.9000	3.0400	2.8700	2.8700	-10.313%	10	226	-73.868%
2025-03-11	3.2000	3.2000	3.2000	3.2000	+12.281%	3	228	-76.563%
2025-03-10	2.6600	2.8500	2.6600	2.8500	+18.750%	16	225	-73.684%
2025-03-07	2.5500	2.6000	2.4000	2.4000	+12.676%	50	239	-68.750%
2025-03-06	2.1300	2.1300	2.1300	2.1300	+71.774%	20	243	-64.789%
2025-03-05	2.5000	2.5000	1.2400	1.2400	-46.087%	46	243	-39.516%
2025-03-04	2.2100	2.4000	2.1100	2.3000	+8.491%	34	275	-67.391%
2025-03-03	1.9100	2.1200	1.9100	2.1200	+6.000%	5	286	-64.623%
2025-02-28	2.0000	2.1600	2.0000	2.0000	-6.977%	78	283	-62.500%
2025-02-27	1.9600	2.1500	1.8500	2.1500	+5.392%	52	305	-65.116%
2025-02-25	2.0500	2.0500	2.0000	2.0400	+13.333%	7	351	-63.235%
2025-02-24	1.8000	1.8000	1.8000	1.8000	+1.124%	30	351	-58.333%
2025-02-21	1.6600	1.7800	1.6600	1.7800	+7.229%	6	321	-57.865%
2025-02-20	1.6800	1.6800	1.6000	1.6600	+3.750%	97	320	-54.819%
2025-02-18	1.7000	1.7000	1.5200	1.6000	-4.762%	33	223	-53.125%
2025-02-14	1.6000	1.7100	1.6000	1.6800	-1.176%	52	191	-55.357%
2025-02-13	1.8600	1.8600	1.7000	1.7000	-5.556%	12	179	-55.882%
2025-02-12	1.7800	1.9200	1.7800	1.8000	+5.263%	74	179	-58.333%
2025-02-11	1.7200	1.7200	1.7100	1.7100	+0.588%	2	106	-56.140%
2025-02-10	1.7000	1.7000	1.7000	1.7000	-5.556%	5	105	-55.882%
2025-02-07	1.7800	1.8000	1.7800	1.8000	+1.124%	4	100	-58.333%
2025-02-06	1.7000	1.7800	1.7000	1.7800	+1.714%	3	100	-57.865%
2025-02-05	1.9500	1.9500	1.7500	1.7500	-5.914%	33	97	-57.143%
2025-02-04	1.8600	1.8600	1.8600	1.8600	+14.815%	14	64	-59.677%
2025-02-03	1.9000	1.9900	1.6200	1.6200	-8.475%	5	51	-53.704%
2025-01-30	1.8000	1.8000	1.7700	1.7700	0.000%	2	48	-57.627%
2025-01-29	1.7700	1.7700	1.7700	1.7700	+1.724%	1	48	-57.627%
2025-01-28	1.7400	1.7400	1.7400	1.7400	-5.946%	1	48	-56.897%
2025-01-27	1.5300	1.8500	1.5300	1.8500	+8.187%	5	48	-59.459%
2025-01-24	1.7100	1.7100	1.7100	1.7100	+24.818%	2	53	-56.140%
2025-01-22	1.6400	1.6400	1.3700	1.3700	-23.889%	2	53	-45.255%
2025-01-21	1.8500	1.8500	1.8000	1.8000	-5.759%	11	41	-58.333%
2025-01-17	1.9100	1.9100	1.9100	1.9100	-4.500%	4	41	-60.733%
2025-01-16	1.9700	2.0000	1.9700	2.0000	+17.647%	2	41	-62.500%
2025-01-06	1.7000	1.7000	1.7000	1.7000	-19.048%	1	39	-55.882%
2025-01-02	2.1000	2.1000	2.1000	2.1000	+7.692%	1	39	-64.286%
2024-12-24	1.9500	1.9500	1.9500	1.9500	-2.500%	1	39	-61.538%
2024-12-20	2.0000	2.0000	2.0000	2.0000	-4.306%	1	39	-62.500%
2024-12-19	2.0500	2.1500	2.0500	2.0900	+14.835%	5	39	-64.115%
2024-12-18	1.8200	1.8200	1.8200	1.8200	-7.614%	1	36	-58.791%
2024-12-17	1.9000	1.9700	1.5500	1.9700	+14.535%	5	35	-61.929%
2024-12-16	1.7200	1.7200	1.7200	1.7200	-3.371%	1	33	-56.395%
2024-12-13	1.7800	1.7800	1.7800	1.7800	+3.488%	4	33	-57.865%
2024-12-11	1.7800	1.7800	1.7200	1.7200	0.000%	24	34	-56.395%
2024-12-09	1.7200	1.7200	1.7200	1.7200	-12.245%	1	33	-56.395%
2024-12-05	1.9600	1.9600	1.9600	1.9600	+10.112%	2	33	-61.735%
2024-12-03	1.7800	1.7800	1.7800	1.7800	-6.806%	2	33	-57.865%
2024-11-19	2.0000	2.0000	1.9100	1.9100	-2.051%	2	31	-60.733%
2024-11-15	2.0300	2.0300	1.9500	1.9500	+8.333%	22	31	-61.538%
2024-11-12	1.8800	1.8800	1.8000	1.8000	0.000%	9	34	-58.333%
2024-11-08	1.8000	1.8000	1.8000	1.8000	-10.000%	8	33	-58.333%
2024-11-07	2.0000	2.0000	1.8400	2.0000	+4.712%	15	29	-62.500%
2024-11-06	2.0000	2.0000	1.9100	1.9100	-15.111%	2	15	-60.733%
2024-11-05	2.2500	2.2500	2.2500	2.2500	0.000%	1	13	-66.667%
2024-10-25	2.2500	2.2500	2.2500	2.2500	+2.273%	2	14	-66.667%
2024-10-21	2.2000	2.2000	2.2000	2.2000	+1.382%	2	13	-65.909%
2024-10-18	2.1700	2.1700	2.1700	2.1700	-1.364%	2	13	-65.438%
2024-10-17	2.2000	2.2000	2.2000	2.2000	-2.222%	1	12	-65.909%
2024-10-15	2.2100	2.2800	2.2000	2.2500	-10.000%	12	11	-66.667%
2024-10-08	2.5000	2.5000	2.5000	2.5000	-3.475%	1	5	-70.000%
2024-10-04	2.2000	2.5900	2.2000	2.5900	+3.600%	6	4	-71.042%
2024-09-24	3.0400	3.0400	2.5000	2.5000	0.000%	2	2	-70.000%