Dark

SPXS20270115C8
SPXS Jan 15 2027 8.00 Call (SPXS270115C00008000)
option OPRA

Inactive

Sep 26, 2025

0.5200+6.122%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.5200	0.5200	0.5200	0.5200	+6.122%	6	592	0.000%
2025-09-22	0.4900	0.4900	0.4900	0.4900	-3.922%	1	592	+6.122%
2025-09-19	0.5100	0.5100	0.5100	0.5100	+6.250%	25	592	+1.961%
2025-09-18	0.4800	0.4800	0.4800	0.4800	+4.348%	1	600	+8.333%
2025-09-16	0.4500	0.4600	0.4400	0.4600	+2.222%	30	600	+13.043%
2025-09-15	0.5000	0.5200	0.4500	0.4500	-15.094%	156	570	+15.556%
2025-09-12	0.5300	0.5300	0.5300	0.5300	-1.852%	6	494	-1.887%
2025-09-10	0.5400	0.5400	0.5400	0.5400	-3.571%	53	488	-3.704%
2025-09-05	0.5600	0.5600	0.5600	0.5600	-6.667%	10	488	-7.143%
2025-09-03	0.6000	0.6000	0.6000	0.6000	+3.448%	10	493	-13.333%
2025-08-29	0.6800	0.6800	0.5800	0.5800	+5.455%	27	520	-10.345%
2025-08-28	0.5400	0.5500	0.5400	0.5500	0.000%	20	520	-5.455%
2025-08-25	0.5500	0.5500	0.5500	0.5500	0.000%	1	525	-5.455%
2025-08-22	0.5400	0.5500	0.5400	0.5500	-16.667%	3	525	-5.455%
2025-08-12	0.6600	0.6600	0.6600	0.6600	-8.333%	10	522	-21.212%
2025-08-05	0.7200	0.7200	0.7200	0.7200	-4.000%	1	522	-27.778%
2025-08-01	0.7400	0.7500	0.7400	0.7500	+15.385%	2	522	-30.667%
2025-07-31	0.7000	0.7000	0.6500	0.6500	+4.839%	20	522	-20.000%
2025-07-29	0.6200	0.6200	0.6200	0.6200	+5.085%	1	506	-16.129%
2025-07-28	0.5900	0.5900	0.5900	0.5900	0.000%	2	505	-11.864%
2025-07-24	0.5900	0.5900	0.5900	0.5900	-23.377%	50	504	-11.864%
2025-07-22	0.7700	0.7700	0.7700	0.7700	+13.235%	8	454	-32.468%
2025-07-17	0.7100	0.7100	0.6800	0.6800	-9.333%	8	447	-23.529%
2025-07-08	0.7500	0.7500	0.7500	0.7500	+4.167%	10	440	-30.667%
2025-07-07	0.7200	0.7200	0.7200	0.7200	-5.263%	1	443	-27.778%
2025-07-01	0.7600	0.7600	0.7600	0.7600	-13.636%	10	540	-31.579%
2025-06-26	0.8800	0.8800	0.8800	0.8800	-7.368%	1	530	-40.909%
2025-06-23	0.9500	0.9500	0.9500	0.9500	-3.061%	1	530	-45.263%
2025-06-20	1.0000	1.0000	0.9800	0.9800	-2.000%	4	530	-46.939%
2025-06-13	0.9700	1.0400	0.9700	1.0000	+9.890%	216	530	-48.000%
2025-06-12	0.9300	0.9300	0.9100	0.9100	+2.247%	27	468	-42.857%
2025-06-11	0.9000	0.9000	0.8900	0.8900	-11.881%	20	494	-41.573%
2025-06-05	0.9700	1.0100	0.9700	1.0100	-9.009%	16	494	-48.515%
2025-05-30	1.0300	1.1100	1.0300	1.1100	+8.824%	42	478	-53.153%
2025-05-29	1.0200	1.0200	1.0200	1.0200	-0.971%	2	478	-49.020%
2025-05-28	1.0300	1.0300	1.0300	1.0300	-8.036%	1	478	-49.515%
2025-05-23	1.1200	1.1200	1.1200	1.1200	+1.818%	2	479	-53.571%
2025-05-22	1.1000	1.1000	1.1000	1.1000	+10.000%	5	479	-52.727%
2025-05-20	1.0900	1.0900	1.0000	1.0000	+5.263%	11	479	-48.000%
2025-05-19	0.9000	1.0000	0.9000	0.9500	-5.000%	45	483	-45.263%
2025-05-16	1.0000	1.0000	1.0000	1.0000	+4.167%	2	476	-48.000%
2025-05-15	0.9600	0.9600	0.9600	0.9600	-7.692%	2	476	-45.833%
2025-05-14	1.0800	1.1000	1.0400	1.0400	+2.970%	7	476	-50.000%
2025-05-13	0.7900	1.0100	0.7900	1.0100	-12.174%	3	477	-48.515%
2025-05-12	1.2000	1.2000	1.1500	1.1500	-15.441%	3	480	-54.783%
2025-05-09	1.3600	1.3600	1.3600	1.3600	-9.333%	2	480	-61.765%
2025-05-07	1.5000	1.5000	1.5000	1.5000	-1.316%	1	481	-65.333%
2025-05-06	1.5200	1.5200	1.5200	1.5200	-13.143%	2	481	-65.789%
2025-04-30	1.7500	1.7500	1.7500	1.7500	-8.854%	1	481	-70.286%
2025-04-28	2.1500	2.1500	1.9200	1.9200	-18.298%	20	482	-72.917%
2025-04-22	2.4000	2.4000	2.3500	2.3500	-15.162%	8	482	-77.872%
2025-04-21	3.2500	3.2500	2.7700	2.7700	+17.872%	7	482	-81.227%
2025-04-16	2.3500	2.3500	2.3500	2.3500	+12.440%	2	486	-77.872%
2025-04-15	1.1300	2.0900	1.1300	2.0900	-7.930%	9	488	-75.120%
2025-04-14	1.7300	2.2700	1.4200	2.2700	-9.200%	8	492	-77.093%
2025-04-09	2.5000	2.5000	2.5000	2.5000	-37.500%	202	496	-79.200%
2025-04-08	2.9300	4.0000	2.9300	4.0000	+8.108%	45	404	-87.000%
2025-04-07	5.0300	5.0300	3.7000	3.7000	+9.467%	8	404	-85.946%
2025-04-04	2.9000	3.3800	1.9900	3.3800	+55.760%	354	406	-84.615%
2025-04-03	2.0200	2.2100	2.0200	2.1700	+27.647%	172	444	-76.037%
2025-04-02	1.8900	1.9000	1.7000	1.7000	0.000%	58	393	-69.412%
2025-04-01	1.8600	1.9000	1.7000	1.7000	-2.299%	25	361	-69.412%
2025-03-31	2.4000	2.4000	1.7400	1.7400	-11.675%	341	364	-70.115%
2025-03-28	1.8300	1.9700	1.8300	1.9700	+29.605%	88	430	-73.604%
2025-03-26	1.5200	1.5200	1.5200	1.5200	+2.013%	36	437	-65.789%
2025-03-25	1.4800	1.4900	1.4800	1.4900	-5.096%	2	437	-65.101%
2025-03-24	1.5700	1.5700	1.5600	1.5700	-13.260%	3	436	-66.879%
2025-03-21	1.8600	1.8700	1.8100	1.8100	+1.685%	12	435	-71.271%
2025-03-20	1.8100	1.8300	1.7800	1.7800	+4.706%	179	433	-70.787%
2025-03-19	1.8200	1.9000	1.7000	1.7000	-10.526%	93	348	-69.412%
2025-03-18	1.9300	1.9400	1.9000	1.9000	+11.111%	6	321	-72.632%
2025-03-17	1.7600	1.7800	1.7000	1.7100	-9.043%	30	320	-69.591%
2025-03-14	2.0000	2.0000	1.8800	1.8800	-14.932%	20	310	-72.340%
2025-03-13	2.1000	2.2300	2.1000	2.2100	+13.333%	7	301	-76.471%
2025-03-12	1.9500	2.5700	1.9500	1.9500	-4.412%	51	301	-73.333%
2025-03-11	2.2000	2.3800	1.8900	2.0400	+4.615%	304	288	-74.510%
2025-03-10	2.0900	2.0900	1.9500	1.9500	+4.839%	50	200	-73.333%
2025-03-07	1.8600	1.8600	1.8600	1.8600	+24.000%	2	153	-72.043%
2025-03-03	1.5000	1.6100	1.5000	1.5000	-1.316%	3	153	-65.333%
2025-02-28	1.5200	1.5200	1.5200	1.5200	+8.571%	8	152	-65.789%
2025-02-27	1.5000	1.5000	1.4000	1.4000	+5.263%	4	148	-62.857%
2025-02-24	1.3300	1.3300	1.3300	1.3300	+3.101%	1	144	-60.902%
2025-02-21	1.1700	1.2900	1.1700	1.2900	+11.207%	64	143	-59.690%
2025-02-19	1.1600	1.1600	1.1600	1.1600	-3.333%	1	144	-55.172%
2025-02-18	1.2000	1.2000	1.2000	1.2000	-11.111%	1	144	-56.667%
2025-02-04	1.3500	1.3500	1.3500	1.3500	+31.068%	3	144	-61.481%
2025-01-31	1.0300	1.0300	1.0300	1.0300	-14.167%	2	144	-49.515%
2025-01-23	1.2000	1.2000	1.2000	1.2000	+0.840%	1	144	-56.667%
2025-01-22	1.1900	1.1900	1.1900	1.1900	-1.653%	1	143	-56.303%
2025-01-21	1.2700	1.2700	1.2100	1.2100	-24.375%	5	143	-57.025%
2025-01-14	1.6000	1.6000	1.6000	1.6000	+0.629%	1	142	-67.500%
2025-01-13	1.5800	1.5900	1.5800	1.5900	-4.790%	2	143	-67.296%
2025-01-10	1.6000	1.6700	1.5000	1.6700	+15.172%	6	143	-68.862%
2025-01-08	1.4500	1.4500	1.4500	1.4500	+3.571%	1	143	-64.138%
2025-01-07	1.3200	1.4000	1.2800	1.4000	-1.408%	5	143	-62.857%
2024-12-27	1.4200	1.4200	1.4200	1.4200	-11.250%	12	142	-63.380%
2024-12-26	1.6000	1.6000	1.6000	1.6000	+3.226%	1	142	-67.500%
2024-12-19	1.5500	1.5500	1.5500	1.5500	+20.155%	7	142	-66.452%
2024-12-18	1.2900	1.2900	1.2900	1.2900	-14.000%	30	149	-59.690%
2024-12-12	1.5000	1.5000	1.5000	1.5000	+36.364%	10	119	-65.333%
2024-12-04	0.9000	1.1000	0.9000	1.1000	+10.000%	13	110	-52.727%
2024-12-02	1.0000	1.0000	1.0000	1.0000	-18.033%	1	118	-48.000%
2024-11-27	1.2200	1.2200	1.2200	1.2200	-12.857%	2	116	-57.377%
2024-11-21	1.4000	1.4000	1.4000	1.4000	-30.348%	3	113	-62.857%
2024-11-15	1.4400	2.0100	1.4400	2.0100	+54.615%	8	113	-74.129%
2024-11-14	1.3000	1.3000	1.3000	1.3000	+4.000%	1	109	-60.000%
2024-11-12	1.2500	1.2500	1.2500	1.2500	+8.696%	3	108	-58.400%
2024-11-11	1.2500	1.2500	1.1500	1.1500	-22.819%	3	111	-54.783%
2024-11-07	1.4900	1.4900	1.4900	1.4900	+2.759%	1	108	-65.101%
2024-11-06	1.4500	1.4500	1.4500	1.4500	-3.333%	2	107	-64.138%
2024-10-30	1.5000	1.5000	1.5000	1.5000	-6.250%	2	105	-65.333%
2024-10-16	1.6000	1.6000	1.6000	1.6000	-5.882%	5	105	-67.500%
2024-10-15	1.5900	1.7000	1.5600	1.7000	-15.000%	167	100	-69.412%
2024-10-03	2.0000	2.0000	2.0000	2.0000	+8.108%	1	16	-74.000%
2024-10-02	1.8500	1.8500	1.8500	1.8500	0.000%	5	15	-71.892%
2024-10-01	1.8500	1.8500	1.8500	1.8500	0.000%	10	10	-71.892%