SPXS270115C00050000
SPXS Jan 15 2027 50.00 Call
optionOPRA
EODNov 2, 2026
0.45USD-10.000%(-0.05)6Vol813OI
SPXS270115C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 6 | 813 | 0.000% |
| 2026-10-30 | 0.5100 | 0.5800 | 0.5000 | 0.5000 | +2.041% | 3 | 811 | -10.000% |
| 2026-10-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 811 | -8.163% |
| 2026-10-22 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | +50.000% | 31 | 840 | 0.000% |
| 2026-10-21 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -30.233% | 3 | 841 | +50.000% |
| 2026-10-19 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 1 | 841 | +4.651% |
| 2026-10-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +42.308% | 1 | 841 | +21.622% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -16.129% | 4 | 842 | +73.077% |
| 2026-10-12 | 0.3000 | 0.4600 | 0.3000 | 0.3100 | -3.125% | 4 | 840 | +45.161% |
| 2026-10-09 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -8.571% | 2 | 838 | +40.625% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 1 | 837 | +28.571% |
| 2026-10-06 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -8.333% | 11 | 836 | +36.364% |
| 2026-10-05 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | -10.000% | 3 | 837 | +25.000% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 2 | 837 | +12.500% |
| 2026-09-29 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | +2.222% | 25 | 837 | -2.174% |
| 2026-09-28 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | -2.174% | 9 | 837 | 0.000% |
| 2026-09-25 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | +12.195% | 7 | 838 | -2.174% |
| 2026-09-22 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | -6.818% | 4 | 836 | +9.756% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.4300 | 0.4400 | -21.429% | 48 | 874 | +2.273% |
| 2026-09-18 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 18 | 874 | -19.643% |
| 2026-09-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -14.925% | 1 | 874 | -21.053% |
| 2026-09-16 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | +4.688% | 3 | 872 | -32.836% |
| 2026-09-15 | 0.6700 | 0.7000 | 0.6400 | 0.6400 | -3.030% | 20 | 865 | -29.688% |
| 2026-09-14 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | +8.197% | 24 | 870 | -31.818% |
| 2026-09-11 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | -8.955% | 3 | 870 | -26.230% |
| 2026-09-10 | 0.6400 | 0.6700 | 0.6200 | 0.6700 | +11.667% | 17 | 871 | -32.836% |
| 2026-09-09 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | +30.435% | 6 | 873 | -25.000% |
| 2026-09-08 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -14.815% | 2 | 872 | -2.174% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 3 | 875 | -16.667% |
| 2026-09-03 | 0.5700 | 0.6600 | 0.5200 | 0.5200 | -13.333% | 31 | 872 | -13.462% |
| 2026-09-02 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -9.091% | 4 | 871 | -25.000% |
| 2026-08-31 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +13.793% | 6 | 871 | -31.818% |
| 2026-08-28 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | -12.121% | 9 | 869 | -22.414% |
| 2026-08-27 | 0.6400 | 0.7000 | 0.6300 | 0.6600 | -5.714% | 4 | 869 | -31.818% |
| 2026-08-25 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | +7.692% | 8 | 869 | -35.714% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.6500 | 0.6500 | -13.333% | 12 | 865 | -30.769% |
| 2026-08-19 | 0.7800 | 0.8200 | 0.7500 | 0.7500 | +7.143% | 102 | 798 | -40.000% |
| 2026-08-14 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | +4.478% | 4 | 797 | -35.714% |
| 2026-08-13 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -4.286% | 2 | 795 | -32.836% |
| 2026-08-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 2 | 793 | -35.714% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -19.792% | 4 | 789 | -41.558% |
| 2026-08-03 | 1.0200 | 1.0200 | 0.8700 | 0.9600 | -26.154% | 7 | 783 | -53.125% |
| 2026-07-30 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | -7.801% | 93 | 718 | -65.385% |
| 2026-07-29 | 1.4300 | 1.4800 | 1.4100 | 1.4100 | +8.462% | 42 | 740 | -68.085% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -18.750% | 33 | 707 | -65.385% |
| 2026-07-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +29.032% | 30 | 707 | -71.875% |
| 2026-07-22 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | +1.639% | 62 | 699 | -63.710% |
| 2026-07-20 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | -23.750% | 41 | 700 | -63.115% |
| 2026-07-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +13.475% | 20 | 700 | -71.875% |
| 2026-07-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +2.174% | 7 | 703 | -68.085% |
| 2026-07-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +4.545% | 3 | 706 | -67.391% |
| 2026-07-14 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | +17.857% | 7 | 709 | -65.909% |
| 2026-07-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -25.333% | 1 | 708 | -59.821% |
| 2026-07-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 50 | 705 | -70.000% |
| 2026-06-30 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -14.365% | 1 | 704 | -70.968% |
| 2026-06-26 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 0.000% | 2 | 705 | -75.138% |
| 2026-06-23 | 1.6100 | 1.8100 | 1.6100 | 1.8100 | +23.129% | 2 | 704 | -75.138% |
| 2026-06-18 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -22.632% | 1 | 703 | -69.388% |
| 2026-06-17 | 1.5600 | 1.9000 | 1.5600 | 1.9000 | +40.741% | 2 | 702 | -76.316% |
| 2026-06-15 | 1.4700 | 1.6000 | 1.3500 | 1.3500 | -50.000% | 6 | 699 | -66.667% |
| 2026-06-09 | 1.7400 | 2.7000 | 1.7400 | 2.7000 | +38.462% | 6 | 701 | -83.333% |
| 2026-06-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +18.182% | 1 | 701 | -76.923% |
| 2026-06-03 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | -2.941% | 2 | 699 | -72.727% |
| 2026-06-02 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 0.000% | 4 | 699 | -73.529% |
| 2026-06-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 1 | 698 | -73.529% |
| 2026-05-29 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -15.385% | 2 | 696 | -72.727% |
| 2026-05-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.217% | 1 | 695 | -76.923% |
| 2026-05-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +5.991% | 2 | 693 | -80.435% |
| 2026-05-14 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -11.066% | 3 | 690 | -79.263% |
| 2026-05-13 | 2.3000 | 2.4400 | 2.2600 | 2.4400 | +7.965% | 35 | 716 | -81.557% |
| 2026-05-08 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | -22.069% | 753 | 716 | -80.088% |
| 2026-04-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -5.537% | 1 | 866 | -84.483% |
| 2026-04-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -0.968% | 3 | 865 | -85.342% |
| 2026-04-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 3 | 865 | -85.484% |
| 2026-04-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 895 | -85.000% |
| 2026-04-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 10 | 895 | -85.484% |
| 2026-04-17 | 3.0700 | 3.3000 | 3.0500 | 3.3000 | -12.000% | 48 | 885 | -86.364% |
| 2026-04-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 2 | 901 | -88.000% |
| 2026-04-14 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 1 | 899 | -88.608% |
| 2026-04-13 | 4.4500 | 4.4500 | 4.0500 | 4.0500 | -16.495% | 3 | 899 | -88.889% |
| 2026-04-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -28.148% | 1 | 897 | -90.722% |
| 2026-04-01 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | -27.807% | 2 | 897 | -93.333% |
| 2026-03-30 | 10.1500 | 10.5500 | 9.3500 | 9.3500 | +6.250% | 4 | 897 | -95.187% |
| 2026-03-27 | 8.3800 | 9.3000 | 8.3800 | 8.8000 | +10.276% | 27 | 893 | -94.886% |
| 2026-03-26 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +9.016% | 1 | 882 | -94.361% |
| 2026-03-25 | 6.9500 | 7.4200 | 6.8500 | 7.3200 | +1.950% | 40 | 882 | -93.852% |
| 2026-03-24 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.127% | 3 | 882 | -93.733% |
| 2026-03-23 | 6.7500 | 7.1000 | 6.7500 | 7.1000 | -4.054% | 5 | 882 | -93.662% |
| 2026-03-20 | 7.6000 | 7.8800 | 7.4000 | 7.4000 | -0.270% | 4 | 878 | -93.919% |
| 2026-03-19 | 7.2200 | 7.4200 | 7.2200 | 7.4200 | +17.405% | 3 | 877 | -93.935% |
| 2026-03-18 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +3.607% | 12 | 876 | -92.880% |
| 2026-03-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.857% | 3 | 876 | -92.623% |
| 2026-03-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.236% | 1 | 876 | -93.571% |
| 2026-03-06 | 6.2900 | 6.3500 | 6.2900 | 6.3500 | +15.665% | 31 | 875 | -92.913% |
| 2026-02-27 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.667% | 30 | 844 | -91.803% |
| 2026-02-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 10 | 814 | -91.667% |
| 2026-02-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 10 | 804 | -91.667% |
| 2026-02-12 | 5.2800 | 5.5000 | 5.2800 | 5.5000 | +11.111% | 4 | 794 | -91.818% |
| 2026-02-11 | 4.5300 | 4.9500 | 4.5300 | 4.9500 | +4.211% | 4 | 790 | -90.909% |
| 2026-02-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -12.200% | 4 | 790 | -90.526% |
| 2026-02-06 | 6.0000 | 6.0000 | 5.4100 | 5.4100 | +10.861% | 2 | 786 | -91.682% |
| 2026-01-23 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -9.630% | 375 | 784 | -90.779% |
| 2026-01-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 530 | -91.667% |
| 2026-01-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +26.437% | 2 | 530 | -91.818% |
| 2026-01-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.974% | 375 | 532 | -89.655% |
| 2026-01-09 | 4.5100 | 4.5400 | 4.5100 | 4.5300 | -8.485% | 8 | 157 | -90.066% |
| 2026-01-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 3 | 157 | -90.909% |
| 2025-12-31 | 5.5000 | 5.5000 | 4.9000 | 5.0000 | +6.383% | 6 | 155 | -91.000% |
| 2025-12-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 4 | 155 | -90.426% |
| 2025-12-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -24.286% | 1 | 155 | -91.509% |
| 2025-11-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 1 | 154 | -93.571% |
| 2025-11-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +12.156% | 1 | 155 | -94.194% |
| 2025-11-14 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +15.167% | 1 | 156 | -93.488% |
| 2025-11-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.201% | 1 | 155 | -92.500% |
| 2025-11-07 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +21.769% | 10 | 154 | -93.715% |
| 2025-10-24 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -17.183% | 3 | 152 | -92.347% |
| 2025-10-23 | 7.2700 | 7.2700 | 7.0700 | 7.1000 | -14.970% | 12 | 155 | -93.662% |
| 2025-10-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +10.596% | 1 | 148 | -94.611% |
| 2025-10-13 | 7.6500 | 7.6500 | 7.3100 | 7.5500 | -4.430% | 79 | 148 | -94.040% |
| 2025-10-10 | 7.5000 | 8.3600 | 7.4900 | 7.9000 | 0.000% | 206 | 170 | -94.304% |