Dark

SPXS20270115C60
SPXS Jan 15 2027 60.00 Call (SPXS270115C00060000)
option OPRA

EOD

Sep 17, 2026

0.4500-18.182%(-0.1000)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.4500	0.4500	0.4500	-18.182%	127	1,220	0.000%
2026-09-16	0.5000	0.5500	0.5000	0.5500	+30.952%	3	1,094	-18.182%
2026-09-08	0.4200	0.4200	0.4200	0.4200	-8.696%	1	1,091	+7.143%
2026-09-04	0.4300	0.4600	0.4300	0.4600	+6.977%	5	1,089	-2.174%
2026-09-03	0.4300	0.4300	0.4300	0.4300	-30.645%	2	1,089	+4.651%
2026-09-01	0.5000	0.7000	0.5000	0.6200	+19.231%	8	1,089	-27.419%
2026-08-31	0.5500	0.5500	0.4800	0.5200	-1.887%	77	1,089	-13.462%
2026-08-28	0.5300	0.5300	0.5300	0.5300	+51.429%	2	1,012	-15.094%
2026-08-27	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,014	+28.571%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-53.333%	1	1,016	+28.571%
2026-08-25	0.7500	0.7500	0.7500	0.7500	+22.951%	2	1,017	-40.000%
2026-08-24	0.6100	0.6100	0.6100	0.6100	+3.390%	1	1,015	-26.230%
2026-08-18	0.5200	0.5900	0.5200	0.5900	-6.349%	2	1,017	-23.729%
2026-08-17	0.5700	0.6300	0.5700	0.6300	+36.957%	5	1,018	-28.571%
2026-08-14	0.6000	0.6500	0.4600	0.4600	-23.333%	20	1,018	-2.174%
2026-08-13	0.6000	0.6000	0.6000	0.6000	0.000%	38	998	-25.000%
2026-08-12	0.4700	0.6000	0.4700	0.6000	-10.448%	63	986	-25.000%
2026-08-06	0.5200	0.6700	0.5200	0.6700	+17.544%	18	986	-32.836%
2026-08-05	0.6200	0.6200	0.5700	0.5700	-17.391%	2	985	-21.053%
2026-08-04	0.6900	0.6900	0.6700	0.6900	-8.000%	19	988	-34.783%
2026-08-03	0.8500	0.8500	0.7100	0.7500	-34.211%	8	973	-40.000%
2026-07-30	1.1800	1.1800	1.1400	1.1400	-5.785%	16	976	-60.526%
2026-07-29	1.2000	1.2100	1.2000	1.2100	+0.833%	3	991	-62.810%
2026-07-28	1.1700	1.2000	1.1700	1.2000	+3.448%	2	990	-62.500%
2026-07-27	1.1600	1.1600	1.1600	1.1600	-6.452%	1	988	-61.207%
2026-07-24	1.1600	1.2400	1.1600	1.2400	+19.231%	5	987	-63.710%
2026-07-22	1.2100	1.2100	1.0400	1.0400	+4.000%	2	985	-56.731%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-7.407%	1	986	-55.000%
2026-07-20	1.3200	1.3200	1.0800	1.0800	-7.692%	3	985	-58.333%
2026-07-15	1.1700	1.1700	1.1700	1.1700	+13.592%	1	985	-61.538%
2026-07-14	1.2200	1.2200	1.0200	1.0300	0.000%	80	985	-56.311%
2026-07-13	1.0300	1.0300	1.0300	1.0300	-1.905%	1	917	-56.311%
2026-07-10	1.0100	1.0500	1.0100	1.0500	-10.256%	4	917	-57.143%
2026-07-09	1.1700	1.1700	1.1700	1.1700	+11.429%	18	914	-61.538%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-5.405%	1	932	-57.143%
2026-07-06	1.0500	1.1100	1.0500	1.1100	-7.500%	3	933	-59.459%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+11.111%	1	933	-62.500%
2026-06-30	1.0800	1.0800	1.0800	1.0800	-22.302%	1	932	-58.333%
2026-06-29	1.1900	1.3900	1.1900	1.3900	-6.081%	6	931	-67.626%
2026-06-26	1.4800	1.4800	1.4800	1.4800	-1.333%	2	933	-69.595%
2026-06-25	1.3600	1.5000	1.3600	1.5000	-2.597%	8	933	-70.000%
2026-06-24	1.4800	1.5600	1.4300	1.5400	-4.348%	6	930	-70.779%
2026-06-23	1.7000	1.7000	1.6100	1.6100	+25.781%	2	927	-72.050%
2026-06-22	1.0700	1.2800	1.0700	1.2800	-9.859%	17	926	-64.844%
2026-06-18	1.4200	1.4200	1.4200	1.4200	+6.767%	2	939	-68.310%
2026-06-17	1.3300	1.3300	1.3300	1.3300	+9.016%	1	939	-66.165%
2026-06-15	1.0900	1.4400	1.0900	1.2200	-34.409%	37	939	-63.115%
2026-06-12	1.5900	1.8600	1.5900	1.8600	+8.140%	3	939	-75.806%
2026-06-11	1.5500	1.7600	1.5500	1.7200	-9.948%	7	939	-73.837%
2026-06-10	1.8000	1.9100	1.5500	1.9100	+8.523%	3	941	-76.440%
2026-06-09	1.7500	2.0100	1.7000	1.7600	+7.317%	31	939	-74.432%
2026-06-08	1.2700	1.6400	1.2700	1.6400	+17.143%	4	943	-72.561%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+10.236%	1	942	-67.857%
2026-06-04	1.3600	1.3600	1.2700	1.2700	-5.224%	3	942	-64.567%
2026-06-03	1.3400	1.3400	1.3400	1.3400	-11.258%	2	943	-66.418%
2026-06-02	1.3400	1.5100	1.3400	1.5100	-5.625%	22	965	-70.199%
2026-06-01	1.3600	1.6000	1.3600	1.6000	+12.676%	3	946	-71.875%
2026-05-29	1.4100	1.4800	1.4000	1.4200	+3.650%	11	945	-68.310%
2026-05-28	1.3700	1.3700	1.3700	1.3700	-5.517%	1	953	-67.153%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-3.333%	1	955	-68.966%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-15.730%	1	955	-70.000%
2026-05-21	1.5600	1.8400	1.5600	1.7800	-11.000%	21	955	-74.719%
2026-05-20	2.0200	2.0200	1.7800	2.0000	+14.286%	6	955	-77.500%
2026-05-19	1.4800	1.9500	1.4800	1.7500	-3.315%	10	950	-74.286%
2026-05-18	1.9000	1.9900	1.7600	1.8100	-5.236%	10	950	-75.138%
2026-05-15	1.7200	1.9100	1.7200	1.9100	+7.910%	21	950	-76.440%
2026-05-14	1.6800	1.9700	1.6600	1.7700	+5.357%	38	948	-74.576%
2026-05-13	2.0000	2.0000	1.6800	1.6800	+2.439%	4	941	-73.214%
2026-05-12	1.6400	1.6400	1.6400	1.6400	-15.897%	1	941	-72.561%
2026-05-11	2.0000	2.0000	1.8000	1.9500	-7.143%	16	941	-76.923%
2026-05-08	2.0300	2.1000	1.8400	2.1000	+2.439%	756	993	-78.571%
2026-05-07	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,052	-78.049%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-11.111%	1	1,052	-77.500%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,051	-80.000%
2026-05-01	2.1700	2.2000	2.1700	2.2000	-10.204%	6	1,045	-79.545%
2026-04-29	2.4500	2.4500	2.4500	2.4500	-10.909%	1	1,045	-81.633%
2026-04-24	2.7500	2.7500	2.7500	2.7500	+3.774%	16	1,044	-83.636%
2026-04-23	2.4000	2.8000	2.4000	2.6500	+6.000%	4	1,028	-83.019%
2026-04-22	2.5000	2.5000	2.5000	2.5000	-12.281%	20	1,027	-82.000%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+16.327%	1	1,037	-84.211%
2026-04-17	2.6600	2.6600	2.4500	2.4500	-16.949%	4	1,037	-81.633%
2026-04-16	2.9500	2.9500	2.9500	2.9500	+2.787%	1	1,036	-84.746%
2026-04-15	3.1500	3.1500	2.8700	2.8700	-6.209%	22	1,035	-84.321%
2026-04-14	3.0000	3.2000	2.9100	3.0600	-11.304%	6	1,036	-85.294%
2026-04-13	3.3500	3.5700	3.3500	3.4500	-11.082%	26	1,037	-86.957%
2026-04-10	3.9500	3.9500	3.8300	3.8800	-7.177%	21	1,011	-88.402%
2026-04-08	3.8500	4.1800	3.5000	4.1800	-25.623%	104	1,011	-89.234%
2026-04-02	5.6200	5.6200	5.6200	5.6200	-0.531%	1	908	-91.993%
2026-04-01	5.5500	5.6500	5.5500	5.6500	-8.871%	2	908	-92.035%
2026-03-31	6.5000	6.5000	6.2000	6.2000	-22.500%	4	908	-92.742%
2026-03-30	7.3500	8.0000	7.3500	8.0000	+9.589%	4	906	-94.375%
2026-03-27	7.0000	7.7000	6.9800	7.3000	+27.622%	144	904	-93.836%
2026-03-24	5.7200	5.7200	5.7200	5.7200	+4.000%	5	880	-92.133%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-18.519%	2	880	-91.818%
2026-03-20	6.7500	6.7500	6.7500	6.7500	+26.168%	1	880	-93.333%
2026-03-18	5.3500	5.3500	5.3500	5.3500	+1.905%	12	879	-91.589%
2026-03-16	4.9600	5.2500	4.9600	5.2500	-5.063%	52	867	-91.429%
2026-03-12	5.2000	5.5300	5.2000	5.5300	-6.271%	3	874	-91.863%
2026-03-09	6.0000	6.0000	5.9000	5.9000	+12.811%	10	872	-92.373%
2026-03-06	5.2300	5.2300	5.2300	5.2300	-6.104%	30	862	-91.396%
2026-03-03	4.8000	5.5700	4.8000	5.5700	+21.087%	8	843	-91.921%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	842	-90.217%
2026-02-27	4.7500	4.7500	4.5000	4.5000	+7.143%	31	842	-90.000%
2026-02-26	4.0000	4.3900	4.0000	4.2000	+7.692%	25	842	-89.286%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-11.364%	1	822	-88.462%
2026-02-23	4.6000	4.8400	4.4000	4.4000	0.000%	5	822	-89.773%
2026-02-20	4.4000	4.4000	4.4000	4.4000	-5.983%	1	819	-89.773%
2026-02-17	5.2500	5.2500	4.6800	4.6800	0.000%	36	818	-90.385%
2026-02-13	4.4000	4.6800	4.4000	4.6800	+13.592%	2	785	-90.385%
2026-02-11	4.1200	4.1200	4.1200	4.1200	-10.435%	1	785	-89.078%
2026-02-06	4.6000	4.6000	4.6000	4.6000	+2.222%	4	785	-90.217%
2026-02-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	781	-90.000%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+7.143%	1	780	-90.000%
2026-02-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	779	-89.286%
2026-01-30	4.0500	4.2000	4.0500	4.2000	+1.205%	2	778	-89.286%
2026-01-29	4.1500	4.1500	4.1500	4.1500	+3.750%	5	777	-89.157%
2026-01-26	3.9900	4.0000	3.9900	4.0000	+3.093%	2	773	-88.750%
2026-01-23	4.3600	4.3600	3.8800	3.8800	-20.816%	376	771	-88.402%
2026-01-20	4.8000	4.9000	4.8000	4.9000	+28.947%	2	396	-90.816%
2026-01-15	4.0000	4.0000	3.8000	3.8000	-11.628%	4	394	-88.158%
2026-01-14	4.3000	4.3000	4.3000	4.3000	+8.312%	1	390	-89.535%
2026-01-13	3.9700	3.9700	3.9700	3.9700	+10.278%	3	389	-88.665%
2026-01-12	3.7000	3.7000	3.6000	3.6000	-14.894%	376	386	-87.500%
2026-01-07	4.2300	4.2300	4.2300	4.2300	+11.905%	3	10	-89.362%
2026-01-05	4.3000	4.3000	3.7800	3.7800	-22.857%	3	8	-88.095%
2025-12-12	4.9000	4.9000	4.9000	4.9000	+2.083%	1	8	-90.816%
2025-12-10	4.6200	4.8000	4.6200	4.8000	+0.629%	2	7	-90.625%
2025-12-08	4.7700	4.7700	4.7700	4.7700	-0.625%	1	5	-90.566%
2025-12-04	4.4000	4.8300	4.4000	4.8000	-11.111%	4	4	-90.625%
2025-11-28	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-91.667%