Dark

SPXS20270115C50
SPXS Jan 15 2027 50.00 Call (SPXS270115C00050000)
option OPRA

EOD

Sep 17, 2026

0.5700-14.925%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5700	0.5700	0.5700	0.5700	-14.925%	1	874	0.000%
2026-09-16	0.6200	0.6700	0.6200	0.6700	+4.688%	3	874	-14.925%
2026-09-15	0.6700	0.7000	0.6400	0.6400	-3.030%	20	872	-10.938%
2026-09-14	0.7000	0.7000	0.6500	0.6600	+8.197%	24	865	-13.636%
2026-09-11	0.6300	0.6300	0.6100	0.6100	-8.955%	3	870	-6.557%
2026-09-10	0.6400	0.6700	0.6200	0.6700	+11.667%	17	870	-14.925%
2026-09-09	0.4800	0.6000	0.4800	0.6000	+30.435%	6	871	-5.000%
2026-09-08	0.4900	0.4900	0.4600	0.4600	-14.815%	2	873	+23.913%
2026-09-04	0.5400	0.5400	0.5400	0.5400	+3.846%	3	875	+5.556%
2026-09-03	0.5700	0.6600	0.5200	0.5200	-13.333%	31	875	+9.615%
2026-09-02	0.6500	0.6500	0.6000	0.6000	-9.091%	4	872	-5.000%
2026-08-31	0.6500	0.6600	0.6500	0.6600	+13.793%	6	871	-13.636%
2026-08-28	0.5900	0.6000	0.5600	0.5800	-12.121%	9	871	-1.724%
2026-08-27	0.6400	0.7000	0.6300	0.6600	-5.714%	4	869	-13.636%
2026-08-25	0.7100	0.7100	0.6900	0.7000	+7.692%	8	869	-18.571%
2026-08-21	0.8000	0.8000	0.6500	0.6500	-13.333%	12	869	-12.308%
2026-08-19	0.7800	0.8200	0.7500	0.7500	+7.143%	102	880	-24.000%
2026-08-14	0.7400	0.7400	0.7000	0.7000	+4.478%	4	798	-18.571%
2026-08-13	0.6800	0.6800	0.6700	0.6700	-4.286%	2	797	-14.925%
2026-08-10	0.7000	0.7000	0.7000	0.7000	-9.091%	2	795	-18.571%
2026-08-05	0.8000	0.8000	0.7700	0.7700	-19.792%	4	793	-25.974%
2026-08-03	1.0200	1.0200	0.8700	0.9600	-26.154%	7	789	-40.625%
2026-07-30	1.4400	1.4400	1.3000	1.3000	-7.801%	93	783	-56.154%
2026-07-29	1.4300	1.4800	1.4100	1.4100	+8.462%	42	718	-59.574%
2026-07-28	1.5000	1.5000	1.3000	1.3000	-18.750%	33	740	-56.154%
2026-07-23	1.6000	1.6000	1.6000	1.6000	+29.032%	30	707	-64.375%
2026-07-22	1.3000	1.3000	1.2400	1.2400	+1.639%	62	707	-54.032%
2026-07-20	1.3400	1.3400	1.2200	1.2200	-23.750%	41	699	-53.279%
2026-07-17	1.6000	1.6000	1.6000	1.6000	+13.475%	20	700	-64.375%
2026-07-16	1.4100	1.4100	1.4100	1.4100	+2.174%	7	700	-59.574%
2026-07-15	1.3800	1.3800	1.3800	1.3800	+4.545%	3	703	-58.696%
2026-07-14	1.4100	1.4100	1.3200	1.3200	+17.857%	7	706	-56.818%
2026-07-08	1.1200	1.1200	1.1200	1.1200	-25.333%	1	709	-49.107%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-3.226%	50	705	-62.000%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-14.365%	1	705	-63.226%
2026-06-26	1.8100	1.8100	1.8100	1.8100	0.000%	2	704	-68.508%
2026-06-23	1.6100	1.8100	1.6100	1.8100	+23.129%	2	706	-68.508%
2026-06-18	1.4700	1.4700	1.4700	1.4700	-22.632%	1	699	-61.224%
2026-06-17	1.5600	1.9000	1.5600	1.9000	+40.741%	2	699	-70.000%
2026-06-15	1.4700	1.6000	1.3500	1.3500	-50.000%	6	699	-57.778%
2026-06-09	1.7400	2.7000	1.7400	2.7000	+38.462%	6	699	-78.889%
2026-06-05	1.9500	1.9500	1.9500	1.9500	+18.182%	1	701	-70.769%
2026-06-03	1.7900	1.7900	1.6500	1.6500	-2.941%	2	701	-65.455%
2026-06-02	1.6400	1.7000	1.6400	1.7000	0.000%	4	699	-66.471%
2026-06-01	1.7000	1.7000	1.7000	1.7000	+3.030%	1	699	-66.471%
2026-05-29	1.7000	1.7000	1.6500	1.6500	-15.385%	2	698	-65.455%
2026-05-26	1.9500	1.9500	1.9500	1.9500	-15.217%	1	696	-70.769%
2026-05-21	2.3000	2.3000	2.3000	2.3000	+5.991%	2	695	-75.217%
2026-05-14	2.2000	2.2000	2.1700	2.1700	-11.066%	3	693	-73.733%
2026-05-13	2.3000	2.4400	2.2600	2.4400	+7.965%	35	716	-76.639%
2026-05-08	2.2300	2.2600	2.2300	2.2600	-22.069%	753	716	-74.779%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-5.537%	1	866	-80.345%
2026-04-27	3.0700	3.0700	3.0700	3.0700	-0.968%	3	865	-81.433%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+3.333%	3	865	-81.613%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-3.226%	3	895	-81.000%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-6.061%	10	895	-81.613%
2026-04-17	3.0700	3.3000	3.0500	3.3000	-12.000%	48	885	-82.727%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-5.063%	2	901	-84.800%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-2.469%	1	899	-85.570%
2026-04-13	4.4500	4.4500	4.0500	4.0500	-16.495%	3	899	-85.926%
2026-04-10	4.8500	4.8500	4.8500	4.8500	-28.148%	1	897	-88.247%
2026-04-01	7.1000	7.1000	6.7500	6.7500	-27.807%	2	897	-91.556%
2026-03-30	10.1500	10.5500	9.3500	9.3500	+6.250%	4	897	-93.904%
2026-03-27	8.3800	9.3000	8.3800	8.8000	+10.276%	27	893	-93.523%
2026-03-26	7.9800	7.9800	7.9800	7.9800	+9.016%	1	882	-92.857%
2026-03-25	6.9500	7.4200	6.8500	7.3200	+1.950%	40	882	-92.213%
2026-03-24	7.1800	7.1800	7.1800	7.1800	+1.127%	3	882	-92.061%
2026-03-23	6.7500	7.1000	6.7500	7.1000	-4.054%	5	882	-91.972%
2026-03-20	7.6000	7.8800	7.4000	7.4000	-0.270%	4	878	-92.297%
2026-03-19	7.2200	7.4200	7.2200	7.4200	+17.405%	3	877	-92.318%
2026-03-18	6.3200	6.3200	6.3200	6.3200	+3.607%	12	876	-90.981%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-12.857%	3	876	-90.656%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+10.236%	1	876	-91.857%
2026-03-06	6.2900	6.3500	6.2900	6.3500	+15.665%	31	875	-91.024%
2026-02-27	5.4900	5.4900	5.4900	5.4900	+1.667%	30	844	-89.617%
2026-02-24	5.4000	5.4000	5.4000	5.4000	0.000%	10	814	-89.444%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-1.818%	10	804	-89.444%
2026-02-12	5.2800	5.5000	5.2800	5.5000	+11.111%	4	794	-89.636%
2026-02-11	4.5300	4.9500	4.5300	4.9500	+4.211%	4	790	-88.485%
2026-02-10	4.7500	4.7500	4.7500	4.7500	-12.200%	4	790	-88.000%
2026-02-06	6.0000	6.0000	5.4100	5.4100	+10.861%	2	786	-89.464%
2026-01-23	4.8800	4.8800	4.8800	4.8800	-9.630%	375	784	-88.320%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-1.818%	1	530	-89.444%
2026-01-14	5.5000	5.5000	5.5000	5.5000	+26.437%	2	530	-89.636%
2026-01-12	4.3500	4.3500	4.3500	4.3500	-3.974%	375	532	-86.897%
2026-01-09	4.5100	4.5400	4.5100	4.5300	-8.485%	8	157	-87.417%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-1.000%	3	157	-88.485%
2025-12-31	5.5000	5.5000	4.9000	5.0000	+6.383%	6	155	-88.600%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-11.321%	4	155	-87.872%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-24.286%	1	155	-89.245%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-9.677%	1	154	-91.857%
2025-11-21	7.7500	7.7500	7.7500	7.7500	+12.156%	1	155	-92.645%
2025-11-14	6.9100	6.9100	6.9100	6.9100	+15.167%	1	156	-91.751%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-16.201%	1	155	-90.500%
2025-11-07	7.1600	7.1600	7.1600	7.1600	+21.769%	10	154	-92.039%
2025-10-24	5.8800	5.8800	5.8800	5.8800	-17.183%	3	152	-90.306%
2025-10-23	7.2700	7.2700	7.0700	7.1000	-14.970%	12	155	-91.972%
2025-10-16	8.3500	8.3500	8.3500	8.3500	+10.596%	1	148	-93.174%
2025-10-13	7.6500	7.6500	7.3100	7.5500	-4.430%	79	148	-92.450%
2025-10-10	7.5000	8.3600	7.4900	7.9000	0.000%	206	170	-92.785%