SPXS280121C00025000
SPXS Jan 21 2028 25.00 Call
optionOPRA
EODNov 4, 2026
5.50USD-11.290%(-0.70)103Vol283OI
SPXS280121C00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | -11.290% | 103 | 180 | 0.000% |
| 2026-10-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +15.456% | 1 | 180 | -11.290% |
| 2026-10-27 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -7.414% | 1 | 181 | +2.421% |
| 2026-10-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 216 | -5.172% |
| 2026-10-22 | 5.7500 | 6.0000 | 5.6000 | 6.0000 | +13.208% | 43 | 211 | -8.333% |
| 2026-10-21 | 5.1500 | 5.3000 | 5.0000 | 5.3000 | -1.852% | 40 | 178 | +3.774% |
| 2026-10-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 177 | +1.852% |
| 2026-10-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 1 | 178 | 0.000% |
| 2026-10-09 | 6.5000 | 6.5000 | 5.1500 | 5.1500 | -2.830% | 6 | 172 | +6.796% |
| 2026-10-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 2 | 174 | +3.774% |
| 2026-10-07 | 5.3500 | 5.3500 | 5.1500 | 5.1500 | -0.962% | 5 | 169 | +6.796% |
| 2026-10-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 2 | 169 | +5.769% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 3 | 166 | 0.000% |
| 2026-09-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.547% | 1 | 166 | -3.509% |
| 2026-09-25 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | -3.636% | 2 | 166 | +3.774% |
| 2026-09-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 165 | 0.000% |
| 2026-09-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 165 | -5.172% |
| 2026-09-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 1 | 166 | -5.172% |
| 2026-09-04 | 5.4000 | 5.9000 | 5.4000 | 5.9000 | +4.796% | 2 | 166 | -6.780% |
| 2026-09-01 | 6.4700 | 6.4700 | 5.0000 | 5.6300 | -7.705% | 6 | 170 | -2.309% |
| 2026-08-27 | 5.6600 | 6.7800 | 5.6600 | 6.1000 | -0.164% | 6 | 170 | -9.836% |
| 2026-08-24 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -1.926% | 1 | 170 | -9.984% |
| 2026-08-21 | 7.0000 | 7.0000 | 6.2300 | 6.2300 | -4.154% | 21 | 161 | -11.717% |
| 2026-08-18 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +13.043% | 3 | 158 | -15.385% |
| 2026-08-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 2 | 160 | -4.348% |
| 2026-08-14 | 5.9800 | 5.9800 | 5.7000 | 5.7000 | -6.557% | 8 | 157 | -3.509% |
| 2026-08-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 3 | 158 | -9.836% |
| 2026-08-07 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -3.492% | 4 | 154 | -9.539% |
| 2026-08-05 | 6.1000 | 6.3000 | 5.9000 | 6.3000 | -4.545% | 7 | 150 | -12.698% |
| 2026-08-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -19.018% | 1 | 150 | -16.667% |
| 2026-07-29 | 7.8500 | 8.1500 | 7.8500 | 8.1500 | +19.853% | 10 | 155 | -32.515% |
| 2026-07-21 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | -15.000% | 23 | 162 | -19.118% |
| 2026-07-20 | 7.8000 | 8.2000 | 7.4000 | 8.0000 | +1.266% | 192 | 101 | -31.250% |
| 2026-07-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.368% | 2 | 99 | -30.380% |
| 2026-07-02 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -8.875% | 1 | 99 | -24.554% |
| 2026-06-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 5 | 94 | -31.250% |
| 2026-06-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.423% | 1 | 93 | -35.294% |
| 2026-06-24 | 8.4900 | 8.4900 | 8.1400 | 8.1400 | -4.122% | 20 | 79 | -32.432% |
| 2026-06-23 | 8.3500 | 8.9200 | 8.3500 | 8.4900 | +14.730% | 6 | 80 | -35.218% |
| 2026-06-22 | 8.2500 | 8.2500 | 7.4000 | 7.4000 | -1.596% | 3 | 81 | -25.676% |
| 2026-06-18 | 7.7000 | 7.9000 | 7.4400 | 7.5200 | -1.699% | 35 | 68 | -26.862% |
| 2026-06-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.923% | 1 | 67 | -28.105% |
| 2026-06-15 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -19.362% | 5 | 72 | -27.441% |
| 2026-06-10 | 9.0000 | 9.4000 | 9.0000 | 9.4000 | +4.444% | 3 | 75 | -41.489% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +14.650% | 9 | 84 | -38.889% |
| 2026-06-05 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +12.626% | 4 | 80 | -29.936% |
| 2026-06-02 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -9.008% | 1 | 79 | -21.090% |
| 2026-06-01 | 7.9000 | 7.9000 | 7.6600 | 7.6600 | -3.038% | 15 | 64 | -28.198% |
| 2026-05-29 | 8.6500 | 8.6500 | 6.9500 | 7.9000 | +0.637% | 37 | 29 | -30.380% |
| 2026-05-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.875% | 2 | 27 | -29.936% |
| 2026-05-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.093% | 5 | 21 | -31.250% |
| 2026-05-21 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -8.383% | 2 | 22 | -29.124% |
| 2026-05-15 | 8.1600 | 8.7500 | 8.1600 | 8.4700 | +2.048% | 4 | 45 | -35.065% |
| 2026-05-14 | 8.8700 | 8.8700 | 8.3000 | 8.3000 | -1.425% | 44 | 38 | -33.735% |
| 2026-05-12 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -16.634% | 1 | 38 | -34.679% |
| 2026-05-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.555% | 30 | 38 | -45.545% |
| 2026-05-01 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -51.457% | 5 | 3 | -43.064% |
| 2026-03-31 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +9.642% | 5 | 3 | -72.362% |
| 2026-03-26 | 18.3500 | 18.3500 | 18.0500 | 18.1500 | +28.723% | 6 | 8 | -69.697% |
| 2026-02-24 | 14.4000 | 14.4000 | 14.1000 | 14.1000 | -10.476% | 2 | 6 | -60.993% |
| 2026-02-05 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 0.000% | 5 | 5 | -65.079% |