Dark

SPXS20270115C9
SPXS Jan 15 2027 9.00 Call (SPXS270115C00009000)
option OPRA

Inactive

Sep 24, 2025

0.4400-2.222%(-0.0100)1

Date (EDT)	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%