Dark

SPXS20270115C6
SPXS Jan 15 2027 6.00 Call (SPXS270115C00006000)
option OPRA

Inactive

Sep 25, 2025

0.62000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-25	0.7500	0.7500	0.6200	0.6200	0.000%	4	2,542	0.000%
2025-09-24	0.6200	0.6200	0.6200	0.6200	0.000%	2	2,540	0.000%
2025-09-22	0.6700	0.6700	0.6200	0.6200	0.000%	105	2,540	0.000%
2025-09-19	0.6200	0.6200	0.6200	0.6200	0.000%	16	2,545	0.000%
2025-09-18	0.6300	0.6300	0.6000	0.6200	-3.125%	88	2,557	0.000%
2025-09-17	0.6300	0.6400	0.6300	0.6400	-1.538%	16	2,542	-3.125%
2025-09-16	0.6500	0.6500	0.6400	0.6500	+8.333%	25	2,538	-4.615%
2025-09-15	0.6100	0.6100	0.6000	0.6000	-24.051%	7	2,514	+3.333%
2025-09-12	0.7900	0.7900	0.7900	0.7900	+19.697%	1	2,507	-21.519%
2025-09-11	0.6000	0.6600	0.6000	0.6600	-2.941%	105	2,507	-6.061%
2025-09-10	0.6600	0.6800	0.6500	0.6800	+9.677%	4	2,411	-8.824%
2025-09-09	0.6200	0.6200	0.6200	0.6200	-11.429%	1	2,410	0.000%
2025-09-08	0.6500	0.7000	0.6500	0.7000	+7.692%	5	2,411	-11.429%
2025-09-05	0.6500	0.6500	0.6500	0.6500	-14.474%	200	2,410	-4.615%
2025-09-03	0.7000	0.7600	0.7000	0.7600	-1.299%	19	2,210	-18.421%
2025-09-02	0.7200	0.7700	0.7200	0.7700	+5.479%	6	2,215	-19.481%
2025-08-29	0.7000	0.7300	0.7000	0.7300	+7.353%	18	2,216	-15.068%
2025-08-28	0.7100	0.7500	0.6800	0.6800	-6.849%	17	2,216	-8.824%
2025-08-27	0.7300	0.7300	0.7300	0.7300	+1.389%	10	2,201	-15.068%
2025-08-26	0.7400	0.7400	0.7200	0.7200	-4.000%	2	2,196	-13.889%
2025-08-25	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,197	-17.333%
2025-08-22	0.7200	0.7200	0.7000	0.7000	-10.256%	30	2,196	-11.429%
2025-08-21	0.7700	0.7900	0.7700	0.7800	-1.266%	27	2,194	-20.513%
2025-08-20	0.7900	0.7900	0.7900	0.7900	-1.250%	1	2,189	-21.519%
2025-08-19	0.7700	0.8000	0.7600	0.8000	+2.564%	24	2,188	-22.500%
2025-08-15	0.7200	0.7800	0.7000	0.7800	+5.405%	8	2,189	-20.513%
2025-08-14	0.7700	0.7700	0.7400	0.7400	+1.370%	7	2,189	-16.216%
2025-08-13	0.7500	0.7500	0.7300	0.7300	-6.410%	204	2,189	-15.068%
2025-08-12	0.5700	0.9000	0.5700	0.7800	+1.299%	27	2,287	-20.513%
2025-08-11	0.8000	0.8400	0.7700	0.7700	-2.532%	22	2,311	-19.481%
2025-08-08	0.8100	0.8200	0.7900	0.7900	-8.140%	113	2,311	-21.519%
2025-08-07	0.8200	0.8700	0.8200	0.8600	-4.444%	9	2,401	-27.907%
2025-08-06	0.8500	0.9000	0.8500	0.9000	0.000%	102	2,400	-31.111%
2025-08-05	0.8600	0.9000	0.8600	0.9000	+4.651%	5	2,500	-31.111%
2025-08-04	0.9000	0.9000	0.8600	0.8600	-10.417%	3	2,498	-27.907%
2025-08-01	1.0200	1.0200	0.9100	0.9600	+14.286%	93	2,495	-35.417%
2025-07-31	0.8400	0.8400	0.8400	0.8400	-7.692%	5	2,489	-26.190%
2025-07-30	0.9100	0.9100	0.9100	0.9100	+8.333%	2	2,484	-31.868%
2025-07-29	0.8100	0.8600	0.8100	0.8400	-44.000%	5	2,484	-26.190%
2025-07-28	0.8300	1.5000	0.8300	1.5000	+31.579%	20	2,486	-58.667%
2025-07-25	1.1400	1.1400	1.1400	1.1400	+40.741%	2	2,485	-45.614%
2025-07-24	0.7900	0.8100	0.7900	0.8100	-12.903%	15	2,485	-23.457%
2025-07-23	0.9300	0.9300	0.9300	0.9300	+9.412%	2	2,485	-33.333%
2025-07-22	0.8500	0.8500	0.8500	0.8500	+2.410%	5	2,483	-27.059%
2025-07-21	0.9100	0.9100	0.8300	0.8300	-8.791%	7	2,483	-25.301%
2025-07-18	0.9100	0.9100	0.9100	0.9100	+7.059%	1	2,481	-31.868%
2025-07-17	0.8500	0.8500	0.8500	0.8500	-7.609%	1	2,481	-27.059%
2025-07-15	0.8500	0.9700	0.8500	0.9200	+5.747%	19	2,481	-32.609%
2025-07-14	0.8900	0.8900	0.8600	0.8700	-5.435%	105	2,489	-28.736%
2025-07-11	0.9200	0.9200	0.9200	0.9200	+9.524%	2	2,536	-32.609%
2025-07-10	0.9000	0.9000	0.8400	0.8400	-11.579%	47	2,536	-26.190%
2025-07-09	0.9500	0.9500	0.9500	0.9500	+4.396%	1	2,554	-34.737%
2025-07-08	0.9000	0.9300	0.9000	0.9100	-2.151%	15	2,554	-31.868%
2025-07-07	0.9000	0.9500	0.8500	0.9300	+3.333%	25	2,565	-33.333%
2025-07-03	0.9100	0.9300	0.8500	0.9000	-6.250%	21	2,572	-31.111%
2025-07-02	0.9900	1.0000	0.9000	0.9600	-6.796%	23	2,572	-35.417%
2025-07-01	0.8800	1.0800	0.8800	1.0300	+7.292%	22	2,558	-39.806%
2025-06-30	1.0000	1.0000	0.9200	0.9600	-7.692%	133	2,558	-35.417%
2025-06-27	1.0500	1.0500	0.9900	1.0400	+0.971%	44	2,567	-40.385%
2025-06-26	1.0800	1.0900	1.0300	1.0300	-3.738%	118	2,546	-39.806%
2025-06-25	1.1200	1.1300	1.0700	1.0700	-3.604%	21	2,628	-42.056%
2025-06-24	1.1500	1.1500	1.1100	1.1100	-5.128%	20	2,617	-44.144%
2025-06-23	1.3400	1.3400	1.1500	1.1700	-8.594%	89	2,627	-47.009%
2025-06-20	1.1300	1.2800	1.1300	1.2800	+5.785%	102	2,554	-51.563%
2025-06-18	1.2100	1.2500	1.1700	1.2100	-0.820%	33	2,554	-48.760%
2025-06-17	1.1800	1.2600	1.1300	1.2200	+10.909%	45	2,554	-49.180%
2025-06-16	1.2000	1.2000	1.1000	1.1000	-8.333%	40	2,550	-43.636%
2025-06-13	1.2100	1.2100	1.1700	1.2000	+6.195%	56	2,522	-48.333%
2025-06-12	1.2000	1.2000	1.1300	1.1300	-4.237%	13	2,508	-45.133%
2025-06-11	1.2300	1.2300	1.1000	1.1800	+4.425%	49	2,497	-47.458%
2025-06-10	1.1600	1.1900	1.1200	1.1300	-1.739%	37	2,487	-45.133%
2025-06-09	1.1500	1.1700	1.1300	1.1500	-10.156%	64	2,464	-46.087%
2025-06-06	1.1700	1.2800	1.1500	1.2800	0.000%	46	2,408	-51.563%
2025-06-05	1.1700	1.3000	1.1700	1.2800	+4.918%	179	2,395	-51.563%
2025-06-04	1.2000	1.2200	1.1500	1.2200	0.000%	23	2,255	-49.180%
2025-06-03	1.3000	1.3000	1.2200	1.2200	-4.688%	6	2,234	-49.180%
2025-06-02	1.4000	1.4000	1.2700	1.2800	-3.030%	22	2,228	-51.563%
2025-05-30	1.3400	1.3700	1.2900	1.3200	0.000%	34	2,207	-53.030%
2025-05-29	1.3200	1.3500	1.2900	1.3200	-0.752%	16	2,205	-53.030%
2025-05-28	1.3000	1.3800	1.3000	1.3300	+2.308%	53	2,202	-53.383%
2025-05-27	1.3100	1.3100	1.3000	1.3000	-13.907%	11	2,151	-52.308%
2025-05-23	1.5000	1.7000	1.5000	1.5100	+18.898%	12	2,152	-58.940%
2025-05-22	1.4900	1.4900	1.2700	1.2700	-8.633%	10	2,152	-51.181%
2025-05-21	1.3000	1.3900	1.2700	1.3900	+6.923%	42	2,150	-55.396%
2025-05-20	1.3000	1.3000	1.3000	1.3000	+4.839%	11	2,110	-52.308%
2025-05-19	1.2100	1.2600	1.2100	1.2400	+3.333%	47	2,109	-50.000%
2025-05-16	1.3000	1.3200	1.2000	1.2000	-7.692%	542	2,095	-48.333%
2025-05-15	1.4400	1.4400	1.2500	1.3000	0.000%	20	1,839	-52.308%
2025-05-14	1.3500	1.3500	1.2700	1.3000	+1.563%	23	1,829	-52.308%
2025-05-13	1.3700	1.3700	1.2800	1.2800	-10.490%	28	1,817	-51.563%
2025-05-12	1.5000	1.7000	1.4200	1.4300	-22.703%	410	1,795	-56.643%
2025-05-09	1.8500	1.8500	1.8500	1.8500	+3.352%	2	1,807	-66.486%
2025-05-08	2.1000	2.1000	1.7100	1.7900	-7.732%	170	1,806	-65.363%
2025-05-07	2.1100	2.1100	1.9400	1.9400	+3.743%	25	1,638	-68.041%
2025-05-05	1.8700	1.8700	1.8700	1.8700	+5.056%	1	1,613	-66.845%
2025-05-02	1.9400	1.9400	1.7500	1.7800	-11.000%	208	1,614	-65.169%
2025-05-01	2.2500	2.5700	1.8800	2.0000	-11.111%	89	1,523	-69.000%
2025-04-30	2.6700	2.6700	2.2500	2.2500	+9.756%	11	1,436	-72.444%
2025-04-29	2.4600	2.4600	2.0500	2.0500	-17.004%	157	1,425	-69.756%
2025-04-28	2.4700	2.4700	2.4700	2.4700	+13.303%	1	1,268	-74.899%
2025-04-25	2.1500	2.2200	2.1500	2.1800	+0.926%	164	1,267	-71.560%
2025-04-24	2.4200	2.4800	2.1500	2.1600	-13.600%	119	1,189	-71.296%
2025-04-23	2.6000	2.6000	2.3000	2.5000	-29.577%	105	1,086	-75.200%
2025-04-21	3.5100	3.5500	3.5100	3.5500	+22.414%	6	992	-82.535%
2025-04-17	2.7200	2.9000	2.7200	2.9000	0.000%	11	977	-78.621%
2025-04-16	2.6700	2.9000	2.6700	2.9000	+17.409%	2	977	-78.621%
2025-04-14	1.5200	2.5000	1.5200	2.4700	-29.429%	107	977	-74.899%
2025-04-10	2.8900	3.5000	2.8900	3.5000	+44.628%	9	878	-82.286%
2025-04-09	4.2500	4.2500	2.4200	2.4200	-46.222%	236	883	-74.380%
2025-04-08	3.8200	4.5000	3.8200	4.5000	+7.143%	3	708	-86.222%
2025-04-07	4.7800	5.2500	2.9600	4.2000	+7.692%	66	709	-85.238%
2025-04-04	3.4500	4.4300	3.4500	3.9000	+39.286%	28	742	-84.103%
2025-04-03	2.7500	2.8500	2.7100	2.8000	+25.000%	36	756	-77.857%
2025-04-02	2.2900	2.2900	2.2400	2.2400	-4.274%	3	792	-72.321%
2025-03-31	2.5000	2.5000	2.3200	2.3400	+2.183%	157	791	-73.504%
2025-03-28	2.3700	2.3700	2.2900	2.2900	+6.512%	112	738	-72.926%
2025-03-27	2.1500	2.1500	2.1500	2.1500	+3.365%	1	786	-71.163%
2025-03-26	2.0800	2.0800	2.0800	2.0800	+15.556%	2	785	-70.192%
2025-03-25	1.8800	1.8900	1.8000	1.8000	-8.629%	5	783	-65.556%
2025-03-24	1.9900	1.9900	1.9400	1.9700	-20.243%	19	780	-68.528%
2025-03-21	2.4700	2.4700	2.4700	2.4700	+9.778%	2	789	-74.899%
2025-03-20	2.1900	2.2500	2.1900	2.2500	+2.273%	6	790	-72.444%
2025-03-19	2.1000	2.2000	2.1000	2.2000	-8.333%	4	787	-71.818%
2025-03-18	2.4000	2.4000	2.4000	2.4000	+7.143%	1	789	-74.167%
2025-03-17	2.2400	2.2400	2.2400	2.2400	-15.152%	1	790	-72.321%
2025-03-13	2.6000	2.6400	2.6000	2.6400	+6.452%	2	793	-76.515%
2025-03-12	2.2100	2.5500	2.2100	2.4800	-0.402%	12	793	-75.000%
2025-03-11	2.6000	2.6900	2.4900	2.4900	+1.633%	12	801	-75.100%
2025-03-10	2.1000	2.4500	2.1000	2.4500	+15.566%	28	813	-74.694%
2025-03-07	2.1000	2.3500	2.1000	2.1200	-3.636%	54	817	-70.755%
2025-03-06	1.8600	2.2000	1.8600	2.2000	+41.935%	35	824	-71.818%
2025-03-05	2.1200	2.1500	1.5500	1.5500	-26.190%	19	859	-60.000%
2025-03-04	2.0000	2.1500	1.9300	2.1000	+9.375%	20	878	-70.476%
2025-03-03	1.7000	1.9200	1.6500	1.9200	+1.053%	36	878	-67.708%
2025-02-28	1.7600	1.9000	1.7500	1.9000	+5.556%	30	864	-67.368%
2025-02-27	1.8000	1.8000	1.8000	1.8000	+3.448%	8	879	-65.556%
2025-02-26	1.6100	1.7400	1.6100	1.7400	+2.353%	4	887	-64.368%
2025-02-25	1.8000	1.8000	1.6000	1.7000	+11.842%	15	887	-63.529%
2025-02-24	1.6500	1.6500	1.5200	1.5200	-6.748%	22	887	-59.211%
2025-02-21	1.4700	1.6500	1.4700	1.6300	+14.789%	8	867	-61.963%
2025-02-20	1.4900	1.4900	1.4200	1.4200	0.000%	196	865	-56.338%
2025-02-19	1.5200	1.5200	1.3900	1.4200	0.000%	178	1,051	-56.338%
2025-02-18	1.4300	1.4500	1.3800	1.4200	+1.429%	71	923	-56.338%
2025-02-14	1.4700	1.5000	1.3700	1.4000	-9.677%	78	862	-55.714%
2025-02-13	1.7800	1.7800	1.3100	1.5500	-10.405%	54	810	-60.000%
2025-02-12	1.7300	1.7300	1.7300	1.7300	+17.687%	1	810	-64.162%
2025-02-11	1.4700	1.4700	1.4700	1.4700	-1.342%	1	809	-57.823%
2025-02-10	1.6600	1.6600	1.4900	1.4900	-7.453%	26	809	-58.389%
2025-02-07	1.6000	1.6500	1.4600	1.6100	+8.054%	218	784	-61.491%
2025-02-06	1.5900	1.5900	1.4900	1.4900	-3.871%	3	680	-58.389%
2025-02-05	1.6000	1.6000	1.5500	1.5500	-1.274%	3	677	-60.000%
2025-02-04	1.6500	1.6500	1.5700	1.5700	-4.848%	3	677	-60.510%
2025-02-03	1.8700	1.8700	1.5800	1.6500	+17.021%	68	675	-62.424%
2025-01-31	1.5000	1.5600	1.4100	1.4100	-9.032%	218	632	-56.028%
2025-01-30	1.5500	1.5500	1.5500	1.5500	-4.321%	1	629	-60.000%
2025-01-29	1.5400	1.6200	1.5400	1.6200	+1.250%	31	628	-61.728%
2025-01-28	1.6000	1.6000	1.6000	1.6000	0.000%	10	597	-61.250%
2025-01-27	1.5500	1.7500	1.5500	1.6000	+6.667%	45	587	-61.250%
2025-01-24	1.5000	1.5000	1.5000	1.5000	-8.537%	4	577	-58.667%
2025-01-23	1.6400	1.6400	1.6400	1.6400	+13.103%	5	575	-62.195%
2025-01-22	1.4700	1.4700	1.4000	1.4500	-6.452%	11	570	-57.241%
2025-01-21	1.7100	1.7100	1.5500	1.5500	-2.516%	6	575	-60.000%
2025-01-17	1.6700	1.6700	1.5800	1.5900	-7.558%	56	572	-61.006%
2025-01-16	1.7200	1.7200	1.7200	1.7200	+4.242%	12	572	-63.953%
2025-01-15	1.6500	1.6500	1.6500	1.6500	-17.085%	2	584	-62.424%
2025-01-13	2.0100	2.0100	1.9900	1.9900	+4.188%	10	586	-68.844%
2025-01-10	1.9200	1.9800	1.8900	1.9100	+7.910%	64	578	-67.539%
2025-01-08	1.8400	1.8400	1.7700	1.7700	+4.118%	3	578	-64.972%
2025-01-06	1.6100	1.7000	1.5900	1.7000	-4.494%	14	578	-63.529%
2025-01-03	1.7800	1.7800	1.7800	1.7800	0.000%	6	567	-65.169%
2025-01-02	1.7800	1.7800	1.7800	1.7800	-2.732%	6	567	-65.169%
2024-12-31	1.7000	1.8300	1.7000	1.8300	+3.977%	2	561	-66.120%
2024-12-30	2.2000	2.2000	1.7500	1.7600	+3.529%	19	561	-64.773%
2024-12-27	1.7000	1.7000	1.6700	1.7000	-8.108%	8	543	-63.529%
2024-12-20	1.9500	1.9500	1.8500	1.8500	+5.114%	4	543	-66.486%
2024-12-19	1.8300	1.8300	1.7600	1.7600	-2.222%	2	541	-64.773%
2024-12-18	1.5500	1.8000	1.5500	1.8000	+12.500%	15	542	-65.556%
2024-12-17	1.5000	1.6200	1.5000	1.6000	-1.840%	21	530	-61.250%
2024-12-13	1.6100	1.6900	1.5900	1.6300	+10.135%	40	526	-61.963%
2024-12-11	1.4400	1.4800	1.4400	1.4800	-0.671%	4	509	-58.108%
2024-12-09	1.7700	1.7700	1.4600	1.4900	+2.759%	15	506	-58.389%
2024-12-06	1.4500	1.4500	1.4500	1.4500	-4.605%	20	493	-57.241%
2024-12-05	1.5400	1.5400	1.4500	1.5200	-0.654%	25	483	-59.211%
2024-12-04	1.5000	1.5300	1.5000	1.5300	-7.273%	81	459	-59.477%
2024-12-03	1.5100	1.6500	1.5100	1.6500	+13.014%	9	379	-62.424%
2024-12-02	1.4900	1.5200	1.1500	1.4600	-2.013%	9	372	-57.534%
2024-11-29	1.5500	1.5500	1.4900	1.4900	-3.871%	20	367	-58.389%
2024-11-27	1.5200	1.5500	1.5200	1.5500	+4.027%	2	357	-60.000%
2024-11-26	1.6300	1.6300	1.4900	1.4900	-8.025%	2	357	-58.389%
2024-11-25	1.4700	1.6200	1.4700	1.6200	+1.887%	3	356	-61.728%
2024-11-22	1.5300	1.5900	1.5300	1.5900	-6.471%	4	355	-61.006%
2024-11-21	1.7000	1.7000	1.5600	1.7000	-3.955%	18	335	-63.529%
2024-11-19	1.7700	1.7700	1.7700	1.7700	-14.904%	3	335	-64.972%
2024-11-18	1.9300	2.0800	1.9300	2.0800	+14.917%	2	332	-70.192%
2024-11-15	1.6200	2.2500	1.6200	1.8100	+6.471%	62	331	-65.746%
2024-11-14	1.5900	1.7000	1.5900	1.7000	+6.250%	11	310	-63.529%
2024-11-13	1.6000	1.6000	1.6000	1.6000	+4.575%	1	299	-61.250%
2024-11-08	1.5300	1.5300	1.5300	1.5300	-30.455%	16	299	-59.477%
2024-11-05	2.2000	2.2000	2.2000	2.2000	0.000%	1	299	-71.818%
2024-10-31	2.2000	2.2000	2.2000	2.2000	+10.000%	4	298	-71.818%
2024-10-29	2.0000	2.0000	2.0000	2.0000	-3.382%	1	298	-69.000%
2024-10-18	2.0700	2.0700	2.0700	2.0700	+8.947%	2	297	-70.048%
2024-10-17	1.9000	1.9000	1.9000	1.9000	-2.062%	8	297	-67.368%
2024-10-15	1.9700	2.1800	1.9300	1.9400	-0.513%	327	289	-68.041%
2024-10-14	1.9500	1.9500	1.9500	1.9500	-15.217%	4	132	-68.205%
2024-10-07	2.3000	2.3000	2.3000	2.3000	+7.981%	2	128	-73.043%
2024-10-04	2.1600	2.2800	2.1300	2.1300	-6.987%	6	126	-70.892%
2024-10-02	2.2900	2.2900	2.2900	2.2900	+4.091%	1	124	-72.926%
2024-10-01	2.3000	2.3000	2.2000	2.2000	+4.762%	9	124	-71.818%
2024-09-30	2.2800	2.3700	2.1000	2.1000	-4.545%	99	115	-70.476%
2024-09-26	2.2900	2.2900	2.2000	2.2000	+1.382%	14	16	-71.818%
2024-09-23	2.1700	2.1700	2.1700	2.1700	0.000%	2	2	-71.429%