SPXS270115C00009000
SPXS Jan 15 2027 9.00 Call
optionOPRA
InactiveSep 24, 2025
0.44USD-2.222%(-0.01)1Vol184OI
SPXS270115C00009000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 184 | 0.000% |
| 2025-09-22 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -4.255% | 3 | 185 | -2.222% |
| 2025-09-17 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | +27.027% | 15 | 182 | -6.383% |
| 2025-09-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -24.490% | 9 | 168 | +18.919% |
| 2025-09-10 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | -5.769% | 36 | 166 | -10.204% |
| 2025-09-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 1 | 160 | -15.385% |
| 2025-08-29 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +8.163% | 12 | 161 | -16.981% |
| 2025-08-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 16 | 161 | -10.204% |
| 2025-08-26 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +3.774% | 35 | 145 | -20.000% |
| 2025-08-25 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 138 | -16.981% |
| 2025-08-21 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | +7.547% | 10 | 138 | -22.807% |
| 2025-08-20 | 0.9500 | 0.9500 | 0.5300 | 0.5300 | -3.636% | 10 | 128 | -16.981% |
| 2025-08-18 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | +14.583% | 19 | 136 | -20.000% |
| 2025-08-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -20.000% | 4 | 117 | -8.333% |
| 2025-07-30 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 0.000% | 2 | 121 | -26.667% |
| 2025-07-23 | 0.7200 | 0.7200 | 0.6000 | 0.6000 | -3.226% | 14 | 121 | -26.667% |
| 2025-07-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 11 | 119 | -29.032% |
| 2025-07-18 | 0.6100 | 0.7000 | 0.6100 | 0.7000 | +9.375% | 3 | 114 | -37.143% |
| 2025-07-17 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | +6.667% | 14 | 114 | -31.250% |
| 2025-07-14 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -6.250% | 4 | 107 | -26.667% |
| 2025-07-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 4 | 110 | -31.250% |
| 2025-07-10 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -14.474% | 1 | 106 | -32.308% |
| 2025-07-08 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +11.765% | 2 | 105 | -42.105% |
| 2025-07-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 1 | 103 | -35.294% |
| 2025-07-03 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -15.385% | 16 | 119 | -33.333% |
| 2025-06-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -8.235% | 3 | 120 | -43.590% |
| 2025-06-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 1 | 123 | -48.235% |
| 2025-06-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 2 | 122 | -53.684% |
| 2025-06-18 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +9.877% | 4 | 121 | -50.562% |
| 2025-06-12 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -14.737% | 6 | 121 | -45.679% |
| 2025-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 3 | 117 | -53.684% |
| 2025-06-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 10 | 117 | -53.684% |
| 2025-06-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -15.888% | 1 | 117 | -51.111% |
| 2025-06-03 | 0.8300 | 1.0700 | 0.8300 | 1.0700 | +7.000% | 3 | 117 | -58.879% |
| 2025-06-02 | 1.1700 | 1.1700 | 1.0000 | 1.0000 | +1.010% | 10 | 116 | -56.000% |
| 2025-05-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 8 | 111 | -55.556% |
| 2025-05-27 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -5.769% | 1 | 107 | -55.102% |
| 2025-05-23 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | +2.970% | 6 | 107 | -57.692% |
| 2025-05-21 | 1.0600 | 1.0600 | 0.9500 | 1.0100 | +9.783% | 7 | 107 | -56.436% |
| 2025-05-20 | 0.9200 | 0.9800 | 0.9200 | 0.9200 | +4.545% | 7 | 102 | -52.174% |
| 2025-05-19 | 0.6800 | 0.9500 | 0.6800 | 0.8800 | -2.222% | 58 | 102 | -50.000% |
| 2025-05-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 4 | 80 | -51.111% |
| 2025-05-13 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -35.333% | 11 | 78 | -54.639% |
| 2025-05-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +44.231% | 1 | 70 | -70.667% |
| 2025-05-05 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.754% | 4 | 70 | -57.692% |
| 2025-05-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -20.779% | 10 | 70 | -63.934% |
| 2025-05-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.750% | 10 | 70 | -71.429% |
| 2025-04-25 | 1.4600 | 1.6000 | 1.4600 | 1.6000 | -5.882% | 6 | 70 | -72.500% |
| 2025-04-24 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -11.917% | 3 | 70 | -74.118% |
| 2025-04-23 | 2.2000 | 2.5000 | 1.6400 | 1.9300 | -8.531% | 21 | 70 | -77.202% |
| 2025-04-22 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +8.205% | 1 | 72 | -79.147% |
| 2025-04-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -22.000% | 3 | 72 | -77.436% |
| 2025-04-09 | 3.1000 | 3.1000 | 2.5000 | 2.5000 | -27.536% | 4 | 70 | -82.400% |
| 2025-04-07 | 3.5200 | 3.5200 | 2.8500 | 3.4500 | +23.214% | 7 | 66 | -87.246% |
| 2025-04-04 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | +27.854% | 20 | 67 | -84.286% |
| 2025-04-03 | 1.6500 | 2.2000 | 1.6500 | 2.1900 | +59.854% | 124 | 62 | -79.909% |
| 2025-03-26 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.837% | 13 | 37 | -67.883% |
| 2025-03-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -11.321% | 1 | 42 | -68.794% |
| 2025-03-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -5.917% | 1 | 41 | -72.327% |
| 2025-03-11 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -11.979% | 1 | 42 | -73.964% |
| 2025-03-10 | 1.8200 | 1.9500 | 1.8200 | 1.9200 | +16.364% | 15 | 42 | -77.083% |
| 2025-03-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.774% | 10 | 57 | -73.333% |
| 2025-03-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +10.417% | 1 | 57 | -72.327% |
| 2025-03-03 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +21.008% | 2 | 56 | -69.444% |
| 2025-02-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 56 | -63.025% |
| 2025-01-27 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | +28.723% | 11 | 55 | -63.636% |
| 2025-01-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -27.692% | 1 | 55 | -53.191% |
| 2025-01-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -17.722% | 1 | 56 | -66.154% |
| 2025-01-14 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +7.483% | 1 | 55 | -72.152% |
| 2025-01-13 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +9.701% | 2 | 54 | -70.068% |
| 2025-01-10 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +1.515% | 4 | 54 | -67.164% |
| 2025-01-08 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | -10.204% | 11 | 41 | -66.667% |
| 2024-12-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +5.000% | 1 | 41 | -70.068% |
| 2024-12-19 | 1.7500 | 1.7500 | 1.4000 | 1.4000 | +12.000% | 3 | 42 | -68.571% |
| 2024-12-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +9.649% | 1 | 39 | -64.800% |
| 2024-12-10 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.000% | 1 | 39 | -61.404% |
| 2024-11-27 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -12.308% | 9 | 31 | -61.404% |
| 2024-11-14 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | +8.333% | 2 | 31 | -66.154% |
| 2024-11-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.669% | 4 | 29 | -63.333% |
| 2024-10-18 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | -7.333% | 10 | 29 | -68.345% |
| 2024-10-15 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | -8.537% | 13 | 24 | -70.667% |
| 2024-10-08 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.529% | 1 | 16 | -73.171% |
| 2024-10-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.659% | 2 | 16 | -74.118% |
| 2024-10-01 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -1.205% | 3 | 15 | -73.171% |
| 2024-09-30 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -15.306% | 1 | 15 | -73.494% |
| 2024-09-23 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +18.788% | 1 | 15 | -77.551% |
| 2024-09-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 14 | 14 | -73.333% |
| 2024-09-19 | 1.6400 | 1.6400 | 1.5000 | 1.6400 | -34.400% | 11 | 14 | -73.171% |
| 2024-09-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +44.509% | 3 | 6 | -82.400% |
| 2024-09-17 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 0.000% | 3 | 3 | -74.566% |