SPXS270115C00055000
SPXS Jan 15 2027 55.00 Call
optionOPRA
InactiveOct 19, 2026
0.42USD-2.326%(-0.01)1Vol130OI
SPXS270115C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 130 | 0.000% |
| 2026-10-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 2 | 130 | -2.326% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +25.000% | 1 | 131 | +5.000% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.3200 | 0.3200 | -36.000% | 7 | 138 | +31.250% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -19.355% | 3 | 138 | -16.000% |
| 2026-09-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +12.727% | 3 | 138 | -32.258% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -54.918% | 1 | 137 | -23.636% |
| 2026-07-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +0.826% | 7 | 144 | -65.574% |
| 2026-07-13 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | -3.200% | 10 | 149 | -65.289% |
| 2026-07-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 1 | 148 | -66.400% |
| 2026-07-06 | 1.0800 | 1.2400 | 1.0800 | 1.2400 | +5.983% | 6 | 148 | -66.129% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -15.827% | 1 | 147 | -64.103% |
| 2026-06-26 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -18.235% | 1 | 146 | -69.784% |
| 2026-06-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +40.496% | 5 | 141 | -75.294% |
| 2026-06-22 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -11.679% | 1 | 140 | -65.289% |
| 2026-06-18 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +2.239% | 1 | 140 | -69.343% |
| 2026-06-17 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 2 | 138 | -68.657% |
| 2026-06-15 | 1.7000 | 1.7000 | 1.2600 | 1.3700 | -20.349% | 7 | 133 | -69.343% |
| 2026-06-12 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +15.436% | 1 | 132 | -75.581% |
| 2026-06-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +12.030% | 1 | 131 | -71.812% |
| 2026-06-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -8.904% | 1 | 130 | -68.421% |
| 2026-05-29 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -3.311% | 2 | 130 | -71.233% |
| 2026-05-28 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.948% | 1 | 129 | -72.185% |
| 2026-05-27 | 1.6900 | 1.6900 | 1.5400 | 1.5400 | +2.667% | 2 | 129 | -72.727% |
| 2026-05-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.478% | 1 | 128 | -72.000% |
| 2026-05-21 | 1.8600 | 1.9500 | 1.7900 | 1.8400 | -2.128% | 12 | 128 | -77.174% |
| 2026-05-15 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -10.048% | 2 | 126 | -77.660% |
| 2026-05-14 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +1.456% | 2 | 125 | -79.904% |
| 2026-05-08 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.186% | 2 | 125 | -79.612% |
| 2026-05-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -18.251% | 2 | 123 | -80.465% |
| 2026-04-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.154% | 6 | 121 | -84.030% |
| 2026-04-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.143% | 1 | 121 | -83.846% |
| 2026-04-24 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -3.448% | 4 | 120 | -85.000% |
| 2026-04-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 2 | 116 | -85.517% |
| 2026-04-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.095% | 1 | 115 | -84.727% |
| 2026-04-17 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -10.303% | 1 | 115 | -85.811% |
| 2026-04-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.774% | 2 | 116 | -87.273% |
| 2026-04-15 | 3.3500 | 3.3500 | 3.1800 | 3.1800 | -51.077% | 5 | 114 | -86.792% |
| 2026-04-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -27.778% | 1 | 114 | -93.538% |
| 2026-03-30 | 7.7500 | 9.0000 | 7.7500 | 9.0000 | +27.660% | 2 | 114 | -95.333% |
| 2026-03-20 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | +23.252% | 3 | 114 | -94.043% |
| 2026-03-18 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -2.886% | 12 | 115 | -92.657% |
| 2026-03-17 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -0.169% | 1 | 103 | -92.869% |
| 2026-03-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 2 | 102 | -92.881% |
| 2026-03-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +44.444% | 1 | 104 | -93.538% |
| 2026-02-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 104 | -90.667% |
| 2026-02-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 1 | 104 | -91.600% |
| 2026-02-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.810% | 1 | 104 | -89.500% |
| 2026-02-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +16.667% | 2 | 104 | -92.000% |
| 2026-01-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 102 | -90.667% |
| 2026-01-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -12.500% | 1 | 102 | -90.769% |
| 2026-01-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +23.810% | 1 | 102 | -91.923% |
| 2026-01-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 101 | -90.000% |
| 2026-01-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 101 | -89.231% |
| 2026-01-12 | 4.6300 | 4.6300 | 4.1000 | 4.1000 | -8.889% | 4 | 101 | -89.756% |
| 2025-12-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -40.000% | 1 | 98 | -90.667% |
| 2025-11-21 | 7.6200 | 7.9000 | 7.2500 | 7.5000 | -6.250% | 29 | 98 | -94.400% |
| 2025-11-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 2 | 70 | -94.750% |
| 2025-11-18 | 7.2000 | 7.6400 | 6.7500 | 7.6000 | +26.667% | 15 | 68 | -94.474% |
| 2025-11-13 | 5.2000 | 6.0000 | 5.2000 | 6.0000 | +15.385% | 2 | 55 | -93.000% |
| 2025-11-12 | 5.2900 | 5.7000 | 5.2000 | 5.2000 | -29.252% | 3 | 54 | -91.923% |
| 2025-11-07 | 5.5000 | 7.3500 | 5.5000 | 7.3500 | +9.701% | 6 | 54 | -94.286% |
| 2025-11-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.512% | 2 | 51 | -93.731% |
| 2025-11-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.855% | 20 | 49 | -93.386% |
| 2025-11-04 | 6.2500 | 6.4700 | 6.2500 | 6.4700 | -11.370% | 3 | 49 | -93.509% |
| 2025-11-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +21.667% | 1 | 46 | -94.247% |
| 2025-10-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 1 | 46 | -93.000% |
| 2025-10-29 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -2.394% | 3 | 45 | -92.075% |
| 2025-10-28 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +2.453% | 1 | 42 | -92.265% |
| 2025-10-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 4 | 37 | -92.075% |
| 2025-10-24 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -26.027% | 12 | 37 | -92.222% |
| 2025-10-17 | 7.1300 | 7.3000 | 7.1300 | 7.3000 | +4.286% | 5 | 25 | -94.247% |
| 2025-10-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 1 | 20 | -94.000% |
| 2025-10-14 | 7.0000 | 7.7000 | 7.0000 | 7.2000 | +2.857% | 8 | 19 | -94.167% |
| 2025-10-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 4 | 11 | -94.000% |
| 2025-10-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +12.698% | 1 | 7 | -94.085% |
| 2025-10-09 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | 0.000% | 6 | 0 | -93.333% |