SPXS280121C00055000
SPXS Jan 21 2028 55.00 Call
optionOPRA
InactiveOct 22, 2026
2.85USD-2.062%(-0.06)8Vol181OI
SPXS280121C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.062% | 8 | 187 | 0.000% |
| 2026-10-19 | 2.7700 | 2.9100 | 2.7400 | 2.9100 | +6.593% | 7 | 194 | -2.062% |
| 2026-09-25 | 2.8600 | 2.8600 | 2.7300 | 2.7300 | -3.873% | 2 | 196 | +4.396% |
| 2026-09-23 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +10.078% | 3 | 199 | +0.352% |
| 2026-09-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -14.286% | 3 | 202 | +10.465% |
| 2026-09-04 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | -7.385% | 7 | 209 | -5.316% |
| 2026-08-18 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | +21.723% | 2 | 208 | -12.308% |
| 2026-08-17 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -17.846% | 2 | 206 | +6.742% |
| 2026-08-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 1 | 206 | -12.308% |
| 2026-08-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 12 | 194 | -18.571% |
| 2026-08-04 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | -9.091% | 11 | 185 | -18.571% |
| 2026-07-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.517% | 1 | 185 | -25.974% |
| 2026-07-15 | 3.8400 | 3.8700 | 3.8400 | 3.8700 | -10.000% | 2 | 183 | -26.357% |
| 2026-07-14 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +4.878% | 3 | 182 | -33.721% |
| 2026-07-09 | 3.8500 | 4.1000 | 3.8000 | 4.1000 | +1.235% | 4 | 181 | -30.488% |
| 2026-07-08 | 3.6500 | 4.1300 | 3.6500 | 4.0500 | -0.735% | 3 | 179 | -29.630% |
| 2026-07-07 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +16.571% | 30 | 204 | -30.147% |
| 2026-07-02 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -16.667% | 21 | 183 | -18.571% |
| 2026-07-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 2 | 182 | -32.143% |
| 2026-06-22 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 0.000% | 3 | 180 | -36.667% |
| 2026-06-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 11 | 180 | -36.667% |
| 2026-06-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 180 | -33.721% |
| 2026-06-08 | 5.0000 | 5.0000 | 4.3000 | 4.3000 | +4.878% | 4 | 180 | -33.721% |
| 2026-06-04 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -4.651% | 12 | 170 | -30.488% |
| 2026-05-28 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -4.444% | 5 | 170 | -33.721% |
| 2026-05-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 2 | 170 | -36.667% |
| 2026-05-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 1 | 170 | -43.000% |
| 2026-05-11 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | -23.387% | 5 | 166 | -40.000% |
| 2026-05-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.392% | 1 | 166 | -54.032% |
| 2026-05-04 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -4.667% | 30 | 166 | -50.175% |
| 2026-04-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 9 | 136 | -52.500% |
| 2026-04-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 127 | -52.500% |
| 2026-04-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 2 | 126 | -52.500% |
| 2026-04-17 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -52.800% | 7 | 126 | -51.695% |
| 2026-03-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 124 | -77.200% |
| 2026-03-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +20.424% | 1 | 123 | -77.200% |
| 2026-03-16 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +14.066% | 1 | 122 | -72.543% |
| 2026-03-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 5 | 129 | -68.681% |
| 2026-03-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 3 | 129 | -68.333% |
| 2026-02-27 | 8.7000 | 9.0000 | 8.7000 | 9.0000 | +8.434% | 3 | 127 | -68.333% |
| 2026-01-05 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.783% | 1 | 129 | -65.663% |
| 2025-12-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.000% | 1 | 129 | -69.022% |
| 2025-11-28 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | +9.890% | 5 | 129 | -71.500% |
| 2025-11-26 | 9.9500 | 9.9500 | 9.1000 | 9.1000 | -24.167% | 3 | 132 | -68.681% |
| 2025-11-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 2 | 132 | -76.250% |
| 2025-11-20 | 11.2000 | 11.8500 | 9.5000 | 11.3000 | -0.703% | 16 | 132 | -74.779% |
| 2025-11-18 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +4.404% | 1 | 128 | -74.956% |
| 2025-11-17 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +6.863% | 1 | 127 | -73.853% |
| 2025-11-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.870% | 2 | 126 | -72.059% |
| 2025-11-13 | 9.5000 | 9.8200 | 9.5000 | 9.8200 | +15.529% | 8 | 124 | -70.978% |
| 2025-11-12 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -2.857% | 20 | 98 | -66.471% |
| 2025-11-11 | 9.0000 | 9.5000 | 8.4000 | 8.7500 | -2.778% | 51 | 98 | -67.429% |
| 2025-11-10 | 9.4500 | 9.4500 | 8.4000 | 9.0000 | -18.182% | 33 | 100 | -68.333% |
| 2025-11-07 | 10.2000 | 11.0000 | 10.0000 | 11.0000 | +17.021% | 6 | 74 | -74.091% |
| 2025-11-06 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | +1.075% | 5 | 71 | -69.681% |
| 2025-11-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 66 | -69.355% |
| 2025-11-04 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | +7.955% | 11 | 65 | -70.000% |
| 2025-11-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 1 | 59 | -67.614% |
| 2025-10-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.801% | 1 | 59 | -68.333% |
| 2025-10-28 | 8.0700 | 8.0800 | 8.0500 | 8.0500 | +3.470% | 7 | 59 | -64.596% |
| 2025-10-27 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -13.556% | 2 | 58 | -63.368% |
| 2025-10-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 10 | 58 | -68.333% |
| 2025-10-21 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.941% | 2 | 48 | -70.000% |
| 2025-10-20 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -9.821% | 28 | 48 | -71.782% |
| 2025-10-17 | 10.8000 | 11.2000 | 10.8000 | 11.2000 | +2.752% | 12 | 25 | -74.554% |
| 2025-10-16 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +14.737% | 1 | 13 | -73.853% |
| 2025-10-15 | 10.2500 | 10.2500 | 9.5000 | 9.5000 | -10.377% | 6 | 12 | -70.000% |
| 2025-10-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.195% | 1 | 12 | -73.113% |
| 2025-10-10 | 10.8000 | 11.3000 | 10.5300 | 11.3000 | +11.002% | 11 | 12 | -74.779% |
| 2025-10-08 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | 0.000% | 1 | 0 | -72.004% |