SPXS280121C00040000
SPXS Jan 21 2028 40.00 Call
optionOPRA
EODNov 2, 2026
3.67USD+9.226%(+0.31)3Vol239OI
SPXS280121C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.7500 | 3.7500 | 3.6700 | 3.6700 | +9.226% | 3 | 239 | 0.000% |
| 2026-10-29 | 1.7400 | 3.6200 | 1.7400 | 3.3600 | -13.846% | 35 | 204 | +9.226% |
| 2026-10-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +25.402% | 1 | 204 | -5.897% |
| 2026-10-14 | 2.9700 | 3.1100 | 2.4700 | 3.1100 | +18.702% | 49 | 231 | +18.006% |
| 2026-10-13 | 3.0800 | 3.2500 | 2.6200 | 2.6200 | -35.468% | 59 | 180 | +40.076% |
| 2026-08-31 | 4.2100 | 4.2100 | 4.0600 | 4.0600 | -26.182% | 4 | 179 | -9.606% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +29.717% | 2 | 179 | -33.273% |
| 2026-08-17 | 4.0900 | 4.2400 | 4.0900 | 4.2400 | -0.935% | 2 | 180 | -13.443% |
| 2026-08-14 | 4.2400 | 4.2800 | 4.1700 | 4.2800 | +12.632% | 3 | 177 | -14.252% |
| 2026-08-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.809% | 3 | 177 | -3.421% |
| 2026-08-11 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -11.239% | 2 | 177 | -5.168% |
| 2026-08-05 | 4.3000 | 4.3700 | 4.3000 | 4.3600 | -19.259% | 6 | 171 | -15.826% |
| 2026-07-30 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | -1.996% | 2 | 169 | -32.037% |
| 2026-07-28 | 5.6300 | 5.6300 | 5.4800 | 5.5100 | +1.101% | 28 | 169 | -33.394% |
| 2026-07-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.357% | 1 | 168 | -32.661% |
| 2026-07-24 | 5.3500 | 5.8800 | 5.3500 | 5.8200 | +14.567% | 17 | 151 | -36.942% |
| 2026-07-21 | 6.7500 | 6.7500 | 5.0700 | 5.0800 | -1.550% | 19 | 153 | -27.756% |
| 2026-07-20 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -12.690% | 3 | 153 | -28.876% |
| 2026-07-17 | 5.9800 | 6.0500 | 5.8100 | 5.9100 | +12.571% | 15 | 138 | -37.902% |
| 2026-07-16 | 5.2400 | 5.2600 | 5.2400 | 5.2500 | -1.316% | 3 | 135 | -30.095% |
| 2026-07-13 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -0.188% | 1 | 135 | -31.015% |
| 2026-07-10 | 5.2300 | 5.3300 | 5.0600 | 5.3300 | -9.354% | 91 | 50 | -31.144% |
| 2026-06-24 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +8.889% | 3 | 50 | -37.585% |
| 2026-06-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.000% | 1 | 50 | -32.037% |
| 2026-06-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 30 | 63 | -26.600% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 5 | 58 | -26.600% |
| 2026-06-02 | 5.6500 | 5.6500 | 5.4000 | 5.4000 | -5.097% | 10 | 48 | -32.037% |
| 2026-05-11 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -1.043% | 4 | 48 | -35.501% |
| 2026-05-08 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -16.424% | 4 | 48 | -36.174% |
| 2026-05-07 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -8.267% | 1 | 48 | -46.657% |
| 2026-05-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.180% | 5 | 42 | -51.067% |
| 2026-04-24 | 7.2000 | 8.3500 | 7.2000 | 8.3500 | -24.434% | 8 | 42 | -56.048% |
| 2026-04-09 | 10.9500 | 11.0500 | 10.9500 | 11.0500 | -17.104% | 10 | 44 | -66.787% |
| 2026-03-23 | 14.0000 | 14.0000 | 13.3300 | 13.3300 | -6.783% | 13 | 44 | -72.468% |
| 2026-03-20 | 14.3000 | 14.3000 | 13.2500 | 14.3000 | +0.917% | 34 | 48 | -74.336% |
| 2026-03-19 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +19.578% | 2 | 17 | -74.100% |
| 2026-03-16 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +1.979% | 3 | 15 | -69.030% |
| 2026-03-09 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +20.415% | 2 | 14 | -68.417% |
| 2026-02-09 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -16.087% | 10 | 14 | -61.969% |
| 2026-02-05 | 12.1500 | 12.1500 | 11.5000 | 11.5000 | +12.414% | 5 | 14 | -68.087% |
| 2026-01-30 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +10.954% | 5 | 10 | -64.125% |
| 2026-01-27 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -5.918% | 9 | 10 | -60.195% |
| 2025-12-31 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.010% | 1 | 13 | -62.551% |
| 2025-12-12 | 9.5500 | 9.9000 | 9.5500 | 9.9000 | -5.444% | 10 | 13 | -62.929% |
| 2025-12-03 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -17.364% | 1 | 3 | -64.947% |
| 2025-11-24 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -12.921% | 1 | 3 | -71.034% |
| 2025-11-21 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +45.500% | 1 | 4 | -74.777% |
| 2025-10-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -20.382% | 2 | 1 | -63.300% |
| 2025-10-16 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | 0.000% | 1 | 1 | -70.780% |