SPXS270115C00060000
SPXS Jan 15 2027 60.00 Call
optionOPRA
EODNov 2, 2026
0.35USD-16.667%(-0.07)17Vol1,181OI
SPXS270115C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3400 | 0.4200 | 0.3200 | 0.3500 | -16.667% | 17 | 1,178 | 0.000% |
| 2026-10-30 | 0.3000 | 0.4200 | 0.3000 | 0.4200 | +61.538% | 5 | 1,181 | -16.667% |
| 2026-10-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -38.095% | 1 | 1,209 | +34.615% |
| 2026-10-23 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | +27.273% | 60 | 1,240 | -16.667% |
| 2026-10-19 | 0.5500 | 0.5500 | 0.3300 | 0.3300 | -8.333% | 3 | 1,240 | +6.061% |
| 2026-10-16 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | +28.571% | 4 | 1,240 | -2.778% |
| 2026-10-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 1 | 1,239 | +25.000% |
| 2026-10-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 2 | 1,302 | +45.833% |
| 2026-10-12 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -7.692% | 3 | 1,302 | +45.833% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2500 | 0.2600 | +4.000% | 63 | 1,240 | +34.615% |
| 2026-10-08 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -7.407% | 2 | 1,238 | +40.000% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 5 | 1,233 | +29.630% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 1,233 | +34.615% |
| 2026-09-30 | 0.3500 | 0.3600 | 0.3100 | 0.3100 | -18.421% | 14 | 1,227 | +12.903% |
| 2026-09-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 10 | 1,217 | -7.895% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 1,217 | -20.455% |
| 2026-09-24 | 0.4100 | 0.5500 | 0.4100 | 0.5500 | +57.143% | 2 | 1,216 | -36.364% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -22.222% | 10 | 1,220 | 0.000% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 127 | 1,094 | -22.222% |
| 2026-09-16 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +30.952% | 3 | 1,091 | -36.364% |
| 2026-09-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 1 | 1,091 | -16.667% |
| 2026-09-04 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | +6.977% | 5 | 1,089 | -23.913% |
| 2026-09-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -30.645% | 2 | 1,087 | -18.605% |
| 2026-09-01 | 0.5000 | 0.7000 | 0.5000 | 0.6200 | +19.231% | 8 | 1,089 | -43.548% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | -1.887% | 77 | 1,012 | -32.692% |
| 2026-08-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +51.429% | 2 | 1,014 | -33.962% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 1,016 | 0.000% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -53.333% | 1 | 1,017 | 0.000% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +22.951% | 2 | 1,015 | -53.333% |
| 2026-08-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +3.390% | 1 | 1,015 | -42.623% |
| 2026-08-18 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | -6.349% | 2 | 1,018 | -40.678% |
| 2026-08-17 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | +36.957% | 5 | 1,018 | -44.444% |
| 2026-08-14 | 0.6000 | 0.6500 | 0.4600 | 0.4600 | -23.333% | 20 | 998 | -23.913% |
| 2026-08-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 38 | 986 | -41.667% |
| 2026-08-12 | 0.4700 | 0.6000 | 0.4700 | 0.6000 | -10.448% | 63 | 986 | -41.667% |
| 2026-08-06 | 0.5200 | 0.6700 | 0.5200 | 0.6700 | +17.544% | 18 | 985 | -47.761% |
| 2026-08-05 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -17.391% | 2 | 988 | -38.596% |
| 2026-08-04 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | -8.000% | 19 | 973 | -49.275% |
| 2026-08-03 | 0.8500 | 0.8500 | 0.7100 | 0.7500 | -34.211% | 8 | 976 | -53.333% |
| 2026-07-30 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | -5.785% | 16 | 991 | -69.298% |
| 2026-07-29 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +0.833% | 3 | 990 | -71.074% |
| 2026-07-28 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | +3.448% | 2 | 988 | -70.833% |
| 2026-07-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 1 | 987 | -69.828% |
| 2026-07-24 | 1.1600 | 1.2400 | 1.1600 | 1.2400 | +19.231% | 5 | 985 | -71.774% |
| 2026-07-22 | 1.2100 | 1.2100 | 1.0400 | 1.0400 | +4.000% | 2 | 986 | -66.346% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 1 | 985 | -65.000% |
| 2026-07-20 | 1.3200 | 1.3200 | 1.0800 | 1.0800 | -7.692% | 3 | 985 | -67.593% |
| 2026-07-15 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +13.592% | 1 | 985 | -70.085% |
| 2026-07-14 | 1.2200 | 1.2200 | 1.0200 | 1.0300 | 0.000% | 80 | 917 | -66.019% |
| 2026-07-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 1 | 917 | -66.019% |
| 2026-07-10 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | -10.256% | 4 | 914 | -66.667% |
| 2026-07-09 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +11.429% | 18 | 932 | -70.085% |
| 2026-07-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 1 | 933 | -66.667% |
| 2026-07-06 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | -7.500% | 3 | 933 | -68.468% |
| 2026-07-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +11.111% | 1 | 932 | -70.833% |
| 2026-06-30 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -22.302% | 1 | 931 | -67.593% |
| 2026-06-29 | 1.1900 | 1.3900 | 1.1900 | 1.3900 | -6.081% | 6 | 933 | -74.820% |
| 2026-06-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.333% | 2 | 933 | -76.351% |
| 2026-06-25 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | -2.597% | 8 | 930 | -76.667% |
| 2026-06-24 | 1.4800 | 1.5600 | 1.4300 | 1.5400 | -4.348% | 6 | 927 | -77.273% |
| 2026-06-23 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | +25.781% | 2 | 926 | -78.261% |
| 2026-06-22 | 1.0700 | 1.2800 | 1.0700 | 1.2800 | -9.859% | 17 | 923 | -72.656% |
| 2026-06-18 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +6.767% | 2 | 922 | -75.352% |
| 2026-06-17 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.016% | 1 | 923 | -73.684% |
| 2026-06-15 | 1.0900 | 1.4400 | 1.0900 | 1.2200 | -34.409% | 37 | 938 | -71.311% |
| 2026-06-12 | 1.5900 | 1.8600 | 1.5900 | 1.8600 | +8.140% | 3 | 939 | -81.183% |
| 2026-06-11 | 1.5500 | 1.7600 | 1.5500 | 1.7200 | -9.948% | 7 | 941 | -79.651% |
| 2026-06-10 | 1.8000 | 1.9100 | 1.5500 | 1.9100 | +8.523% | 3 | 939 | -81.675% |
| 2026-06-09 | 1.7500 | 2.0100 | 1.7000 | 1.7600 | +7.317% | 31 | 943 | -80.114% |
| 2026-06-08 | 1.2700 | 1.6400 | 1.2700 | 1.6400 | +17.143% | 4 | 942 | -78.659% |
| 2026-06-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +10.236% | 1 | 942 | -75.000% |
| 2026-06-04 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | -5.224% | 3 | 943 | -72.441% |
| 2026-06-03 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -11.258% | 2 | 965 | -73.881% |
| 2026-06-02 | 1.3400 | 1.5100 | 1.3400 | 1.5100 | -5.625% | 22 | 946 | -76.821% |
| 2026-06-01 | 1.3600 | 1.6000 | 1.3600 | 1.6000 | +12.676% | 3 | 945 | -78.125% |
| 2026-05-29 | 1.4100 | 1.4800 | 1.4000 | 1.4200 | +3.650% | 11 | 953 | -75.352% |
| 2026-05-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 1 | 955 | -74.453% |
| 2026-05-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 1 | 955 | -75.862% |
| 2026-05-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -15.730% | 1 | 955 | -76.667% |
| 2026-05-21 | 1.5600 | 1.8400 | 1.5600 | 1.7800 | -11.000% | 21 | 952 | -80.337% |
| 2026-05-20 | 2.0200 | 2.0200 | 1.7800 | 2.0000 | +14.286% | 6 | 950 | -82.500% |
| 2026-05-19 | 1.4800 | 1.9500 | 1.4800 | 1.7500 | -3.315% | 10 | 942 | -80.000% |
| 2026-05-18 | 1.9000 | 1.9900 | 1.7600 | 1.8100 | -5.236% | 10 | 937 | -80.663% |
| 2026-05-15 | 1.7200 | 1.9100 | 1.7200 | 1.9100 | +7.910% | 21 | 948 | -81.675% |
| 2026-05-14 | 1.6800 | 1.9700 | 1.6600 | 1.7700 | +5.357% | 38 | 941 | -80.226% |
| 2026-05-13 | 2.0000 | 2.0000 | 1.6800 | 1.6800 | +2.439% | 4 | 1,000 | -79.167% |
| 2026-05-12 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -15.897% | 1 | 999 | -78.659% |
| 2026-05-11 | 2.0000 | 2.0000 | 1.8000 | 1.9500 | -7.143% | 16 | 993 | -82.051% |
| 2026-05-08 | 2.0300 | 2.1000 | 1.8400 | 2.1000 | +2.439% | 756 | 993 | -83.333% |
| 2026-05-07 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +2.500% | 1 | 1,052 | -82.927% |
| 2026-05-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 1 | 1,052 | -82.500% |
| 2026-05-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 1 | 1,051 | -84.444% |
| 2026-05-01 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | -10.204% | 6 | 1,045 | -84.091% |
| 2026-04-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -10.909% | 1 | 1,045 | -85.714% |
| 2026-04-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.774% | 16 | 1,044 | -87.273% |
| 2026-04-23 | 2.4000 | 2.8000 | 2.4000 | 2.6500 | +6.000% | 4 | 1,028 | -86.792% |
| 2026-04-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 20 | 1,027 | -86.000% |
| 2026-04-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +16.327% | 1 | 1,037 | -87.719% |
| 2026-04-17 | 2.6600 | 2.6600 | 2.4500 | 2.4500 | -16.949% | 4 | 1,037 | -85.714% |
| 2026-04-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.787% | 1 | 1,036 | -88.136% |
| 2026-04-15 | 3.1500 | 3.1500 | 2.8700 | 2.8700 | -6.209% | 22 | 1,035 | -87.805% |
| 2026-04-14 | 3.0000 | 3.2000 | 2.9100 | 3.0600 | -11.304% | 6 | 1,036 | -88.562% |
| 2026-04-13 | 3.3500 | 3.5700 | 3.3500 | 3.4500 | -11.082% | 26 | 1,037 | -89.855% |
| 2026-04-10 | 3.9500 | 3.9500 | 3.8300 | 3.8800 | -7.177% | 21 | 1,011 | -90.979% |
| 2026-04-08 | 3.8500 | 4.1800 | 3.5000 | 4.1800 | -25.623% | 104 | 1,011 | -91.627% |
| 2026-04-02 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -0.531% | 1 | 908 | -93.772% |
| 2026-04-01 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | -8.871% | 2 | 908 | -93.805% |
| 2026-03-31 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -22.500% | 4 | 908 | -94.355% |
| 2026-03-30 | 7.3500 | 8.0000 | 7.3500 | 8.0000 | +9.589% | 4 | 906 | -95.625% |
| 2026-03-27 | 7.0000 | 7.7000 | 6.9800 | 7.3000 | +27.622% | 144 | 904 | -95.205% |
| 2026-03-24 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +4.000% | 5 | 880 | -93.881% |
| 2026-03-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.519% | 2 | 880 | -93.636% |
| 2026-03-20 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +26.168% | 1 | 880 | -94.815% |
| 2026-03-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.905% | 12 | 879 | -93.458% |
| 2026-03-16 | 4.9600 | 5.2500 | 4.9600 | 5.2500 | -5.063% | 52 | 867 | -93.333% |
| 2026-03-12 | 5.2000 | 5.5300 | 5.2000 | 5.5300 | -6.271% | 3 | 874 | -93.671% |
| 2026-03-09 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +12.811% | 10 | 872 | -94.068% |
| 2026-03-06 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -6.104% | 30 | 862 | -93.308% |
| 2026-03-03 | 4.8000 | 5.5700 | 4.8000 | 5.5700 | +21.087% | 8 | 843 | -93.716% |
| 2026-03-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 842 | -92.391% |
| 2026-02-27 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | +7.143% | 31 | 842 | -92.222% |
| 2026-02-26 | 4.0000 | 4.3900 | 4.0000 | 4.2000 | +7.692% | 25 | 842 | -91.667% |
| 2026-02-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 1 | 822 | -91.026% |
| 2026-02-23 | 4.6000 | 4.8400 | 4.4000 | 4.4000 | 0.000% | 5 | 822 | -92.045% |
| 2026-02-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.983% | 1 | 819 | -92.045% |
| 2026-02-17 | 5.2500 | 5.2500 | 4.6800 | 4.6800 | 0.000% | 36 | 818 | -92.521% |
| 2026-02-13 | 4.4000 | 4.6800 | 4.4000 | 4.6800 | +13.592% | 2 | 785 | -92.521% |
| 2026-02-11 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -10.435% | 1 | 785 | -91.505% |
| 2026-02-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 4 | 785 | -92.391% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 781 | -92.222% |
| 2026-02-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 780 | -92.222% |
| 2026-02-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 779 | -91.667% |
| 2026-01-30 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +1.205% | 2 | 778 | -91.667% |
| 2026-01-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 5 | 777 | -91.566% |
| 2026-01-26 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | +3.093% | 2 | 773 | -91.250% |
| 2026-01-23 | 4.3600 | 4.3600 | 3.8800 | 3.8800 | -20.816% | 376 | 771 | -90.979% |
| 2026-01-20 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +28.947% | 2 | 396 | -92.857% |
| 2026-01-15 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -11.628% | 4 | 394 | -90.789% |
| 2026-01-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.312% | 1 | 390 | -91.860% |
| 2026-01-13 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +10.278% | 3 | 389 | -91.184% |
| 2026-01-12 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -14.894% | 376 | 386 | -90.278% |
| 2026-01-07 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +11.905% | 3 | 10 | -91.726% |
| 2026-01-05 | 4.3000 | 4.3000 | 3.7800 | 3.7800 | -22.857% | 3 | 8 | -90.741% |
| 2025-12-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 8 | -92.857% |
| 2025-12-10 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | +0.629% | 2 | 7 | -92.708% |
| 2025-12-08 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -0.625% | 1 | 5 | -92.662% |
| 2025-12-04 | 4.4000 | 4.8300 | 4.4000 | 4.8000 | -11.111% | 4 | 4 | -92.708% |
| 2025-11-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 1 | -93.519% |