SPXS270115C00008000
SPXS Jan 15 2027 8.00 Call
optionOPRA
InactiveSep 26, 2025
0.52USD+6.122%(+0.03)6Vol592OI
SPXS270115C00008000 Historical Prices
| Date (EST) | 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% |