SPXS280121C00060000
SPXS Jan 21 2028 60.00 Call
optionOPRA
EODOct 30, 2026
3.00USD+31.004%(+0.71)5Vol414OI
SPXS280121C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | +31.004% | 5 | 415 | 0.000% |
| 2026-10-29 | 2.5200 | 2.5200 | 2.0000 | 2.2900 | -0.435% | 25 | 411 | +31.004% |
| 2026-10-26 | 2.8000 | 2.8000 | 2.3000 | 2.3000 | -17.857% | 2 | 414 | +30.435% |
| 2026-10-23 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | +0.719% | 3 | 414 | +7.143% |
| 2026-10-22 | 2.8000 | 2.8000 | 2.6100 | 2.7800 | +6.923% | 46 | 430 | +7.914% |
| 2026-10-21 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | 0.000% | 2 | 435 | +15.385% |
| 2026-10-20 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | +4.418% | 2 | 433 | +15.385% |
| 2026-10-19 | 2.6500 | 2.6700 | 2.4500 | 2.4900 | -14.138% | 9 | 433 | +20.482% |
| 2026-10-16 | 2.6500 | 2.9000 | 2.6500 | 2.9000 | +17.409% | 6 | 435 | +3.448% |
| 2026-10-15 | 2.5200 | 2.6000 | 2.4400 | 2.4700 | +1.646% | 5 | 446 | +21.457% |
| 2026-10-14 | 2.8700 | 2.8800 | 2.3400 | 2.4300 | +21.500% | 59 | 433 | +23.457% |
| 2026-10-13 | 2.3000 | 2.3100 | 2.0000 | 2.0000 | -17.355% | 117 | 322 | +50.000% |
| 2026-10-09 | 2.3000 | 2.4700 | 2.3000 | 2.4200 | -3.200% | 7 | 322 | +23.967% |
| 2026-10-08 | 2.4000 | 2.5000 | 2.2500 | 2.5000 | +5.485% | 6 | 319 | +20.000% |
| 2026-10-05 | 2.4500 | 2.4500 | 2.3700 | 2.3700 | -8.846% | 3 | 322 | +26.582% |
| 2026-10-02 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | -2.256% | 4 | 321 | +15.385% |
| 2026-10-01 | 2.5600 | 2.6600 | 2.5600 | 2.6600 | +4.314% | 2 | 319 | +12.782% |
| 2026-09-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.602% | 3 | 319 | +17.647% |
| 2026-09-29 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | +7.308% | 4 | 318 | +7.527% |
| 2026-09-28 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | +1.961% | 2 | 318 | +15.385% |
| 2026-09-25 | 2.7400 | 2.7400 | 2.5500 | 2.5500 | -4.494% | 4 | 318 | +17.647% |
| 2026-09-23 | 2.4600 | 2.6700 | 2.4600 | 2.6700 | +11.250% | 6 | 322 | +12.360% |
| 2026-09-22 | 2.5600 | 2.6600 | 2.4000 | 2.4000 | -7.336% | 11 | 327 | +25.000% |
| 2026-09-21 | 2.4200 | 2.6600 | 2.4200 | 2.5900 | -11.905% | 15 | 330 | +15.830% |
| 2026-09-18 | 2.9300 | 2.9400 | 2.7800 | 2.9400 | +6.909% | 19 | 323 | +2.041% |
| 2026-09-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -3.509% | 1 | 323 | +9.091% |
| 2026-09-11 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | -2.397% | 2 | 323 | +5.263% |
| 2026-09-10 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +4.286% | 1 | 322 | +2.740% |
| 2026-09-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.110% | 1 | 325 | +7.143% |
| 2026-09-08 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +6.569% | 1 | 326 | +2.740% |
| 2026-09-04 | 2.8700 | 2.8800 | 2.5900 | 2.7400 | +5.385% | 22 | 331 | +9.489% |
| 2026-09-03 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | -13.333% | 2 | 331 | +15.385% |
| 2026-09-02 | 3.0000 | 3.0300 | 3.0000 | 3.0000 | 0.000% | 5 | 327 | 0.000% |
| 2026-09-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 328 | 0.000% |
| 2026-08-28 | 2.8500 | 2.8500 | 2.6000 | 2.7500 | -4.181% | 3 | 326 | +9.091% |
| 2026-08-27 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.333% | 2 | 324 | +4.530% |
| 2026-08-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 323 | 0.000% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 5 | 318 | -3.226% |
| 2026-08-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.077% | 1 | 319 | -10.448% |
| 2026-08-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 1 | 318 | -7.692% |
| 2026-08-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 317 | -3.226% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.1000 | 3.3000 | +6.452% | 3 | 316 | -9.091% |
| 2026-08-17 | 3.1000 | 3.1000 | 3.0500 | 3.1000 | +3.333% | 6 | 310 | -3.226% |
| 2026-08-14 | 3.0000 | 3.1100 | 2.8500 | 3.0000 | 0.000% | 21 | 309 | 0.000% |
| 2026-08-13 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | -3.226% | 4 | 305 | 0.000% |
| 2026-08-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 2 | 305 | -3.226% |
| 2026-08-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 1 | 304 | -6.250% |
| 2026-08-10 | 3.1500 | 3.2500 | 3.1400 | 3.1500 | -4.545% | 7 | 297 | -4.762% |
| 2026-08-07 | 3.1000 | 3.4000 | 3.1000 | 3.3000 | +3.125% | 16 | 298 | -9.091% |
| 2026-08-05 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -0.621% | 17 | 281 | -6.250% |
| 2026-08-04 | 3.2500 | 3.4000 | 3.2200 | 3.2200 | -5.294% | 18 | 267 | -6.832% |
| 2026-08-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 4 | 263 | -11.765% |
| 2026-07-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.024% | 15 | 248 | -23.077% |
| 2026-07-30 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | +1.716% | 3 | 246 | -27.711% |
| 2026-07-28 | 4.1000 | 4.1600 | 4.0800 | 4.0800 | -15.000% | 54 | 196 | -26.471% |
| 2026-07-27 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +10.345% | 4 | 196 | -37.500% |
| 2026-07-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +10.127% | 1 | 195 | -31.034% |
| 2026-07-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.140% | 1 | 194 | -24.051% |
| 2026-07-17 | 3.5500 | 4.3000 | 3.5500 | 4.3000 | +6.173% | 2 | 192 | -30.233% |
| 2026-07-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.504% | 1 | 191 | -25.926% |
| 2026-07-15 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | -1.481% | 2 | 189 | -24.812% |
| 2026-07-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 188 | -25.926% |
| 2026-07-13 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | +17.391% | 2 | 186 | -25.926% |
| 2026-07-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -11.538% | 1 | 185 | -13.043% |
| 2026-07-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 1 | 184 | -23.077% |
| 2026-07-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 183 | -18.919% |
| 2026-07-02 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | +1.370% | 9 | 174 | -18.919% |
| 2026-07-01 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | -10.976% | 10 | 172 | -17.808% |
| 2026-06-30 | 3.5000 | 4.1000 | 3.5000 | 4.1000 | -3.529% | 3 | 169 | -26.829% |
| 2026-06-29 | 3.6000 | 4.2500 | 3.6000 | 4.2500 | -5.765% | 3 | 166 | -29.412% |
| 2026-06-23 | 4.5000 | 4.8600 | 4.4200 | 4.5100 | +18.684% | 11 | 155 | -33.481% |
| 2026-06-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 1 | 156 | -21.053% |
| 2026-06-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 155 | -28.571% |
| 2026-06-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.863% | 8 | 163 | -28.571% |
| 2026-06-15 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -3.984% | 8 | 155 | -37.759% |
| 2026-06-05 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +32.105% | 1 | 156 | -40.239% |
| 2026-05-29 | 4.3000 | 4.3000 | 3.5000 | 3.8000 | -7.317% | 3 | 156 | -21.053% |
| 2026-05-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 2 | 154 | -26.829% |
| 2026-05-27 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +1.918% | 4 | 150 | -29.412% |
| 2026-05-26 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -8.753% | 1 | 149 | -28.058% |
| 2026-05-21 | 4.0000 | 4.5700 | 3.7000 | 4.5700 | -11.262% | 14 | 138 | -34.354% |
| 2026-05-20 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +7.292% | 2 | 138 | -41.748% |
| 2026-05-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 138 | -37.500% |
| 2026-05-18 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +18.072% | 6 | 132 | -38.776% |
| 2026-05-15 | 5.6000 | 5.6000 | 4.1500 | 4.1500 | -9.783% | 3 | 130 | -27.711% |
| 2026-05-14 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +2.222% | 8 | 122 | -34.783% |
| 2026-05-13 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -10.000% | 3 | 119 | -33.333% |
| 2026-05-12 | 4.5100 | 5.0000 | 4.3000 | 5.0000 | +4.167% | 25 | 94 | -40.000% |
| 2026-05-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 3 | 91 | -37.500% |
| 2026-05-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 2 | 91 | -37.500% |
| 2026-05-07 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 1 | 89 | -38.144% |
| 2026-05-04 | 5.2000 | 5.7000 | 5.2000 | 5.7000 | 0.000% | 4 | 89 | -47.368% |
| 2026-04-29 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -0.870% | 2 | 86 | -47.368% |
| 2026-04-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.604% | 1 | 85 | -47.826% |
| 2026-04-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.310% | 1 | 85 | -45.946% |
| 2026-04-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.537% | 10 | 85 | -48.276% |
| 2026-04-21 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +2.333% | 1 | 84 | -51.140% |
| 2026-04-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 1 | 84 | -50.000% |
| 2026-04-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 4 | 84 | -52.756% |
| 2026-04-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -25.882% | 1 | 80 | -52.381% |
| 2026-04-10 | 7.6000 | 8.5000 | 7.6000 | 8.5000 | +13.333% | 2 | 80 | -64.706% |
| 2026-04-09 | 8.2000 | 8.2000 | 7.2500 | 7.5000 | -4.459% | 3 | 82 | -60.000% |
| 2026-04-08 | 8.2700 | 8.4000 | 7.8500 | 7.8500 | -19.898% | 12 | 82 | -61.783% |
| 2026-04-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.510% | 1 | 85 | -69.388% |
| 2026-04-06 | 10.5000 | 10.5000 | 9.5600 | 9.5600 | -4.781% | 22 | 85 | -68.619% |
| 2026-04-01 | 8.8000 | 10.0400 | 8.8000 | 10.0400 | -1.569% | 2 | 73 | -70.120% |
| 2026-03-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -18.400% | 1 | 73 | -70.588% |
| 2026-03-27 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +18.371% | 2 | 72 | -76.000% |
| 2026-03-26 | 10.3500 | 10.5600 | 10.3500 | 10.5600 | -4.000% | 2 | 70 | -71.591% |
| 2026-03-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 2 | 70 | -72.727% |
| 2026-03-20 | 10.2500 | 12.0000 | 10.2500 | 12.0000 | +13.208% | 6 | 71 | -75.000% |
| 2026-03-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +8.718% | 1 | 65 | -71.698% |
| 2026-03-12 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -9.722% | 1 | 64 | -69.231% |
| 2026-03-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.000% | 1 | 63 | -72.222% |
| 2026-03-03 | 9.4200 | 10.0000 | 9.4200 | 10.0000 | +13.636% | 6 | 62 | -70.000% |
| 2026-03-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 1 | 55 | -65.909% |
| 2026-02-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.256% | 1 | 54 | -65.116% |
| 2026-02-26 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -9.827% | 3 | 53 | -61.538% |
| 2026-02-23 | 8.0000 | 8.6500 | 8.0000 | 8.6500 | +33.077% | 2 | 53 | -65.318% |
| 2026-02-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -28.571% | 1 | 52 | -53.846% |
| 2026-02-17 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | 0.000% | 2 | 51 | -67.033% |
| 2026-02-13 | 8.5000 | 9.1000 | 8.5000 | 9.1000 | +18.336% | 7 | 42 | -67.033% |
| 2026-02-11 | 7.5800 | 7.6900 | 7.5800 | 7.6900 | -3.875% | 4 | 42 | -60.988% |
| 2026-02-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 1 | 38 | -62.500% |
| 2026-02-06 | 8.1000 | 8.3000 | 7.7500 | 8.3000 | -7.778% | 5 | 38 | -63.855% |
| 2026-02-05 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | +12.641% | 3 | 34 | -66.667% |
| 2026-02-04 | 8.5000 | 8.5000 | 7.9900 | 7.9900 | +7.248% | 3 | 31 | -62.453% |
| 2026-01-28 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -1.325% | 2 | 28 | -59.732% |
| 2026-01-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.948% | 1 | 28 | -60.265% |
| 2026-01-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 1 | 28 | -61.039% |
| 2026-01-23 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -10.227% | 2 | 27 | -62.025% |
| 2026-01-20 | 8.5000 | 8.8000 | 8.3000 | 8.8000 | +10.831% | 6 | 27 | -65.909% |
| 2026-01-14 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +15.239% | 2 | 21 | -62.217% |
| 2026-01-12 | 6.8000 | 6.8900 | 6.8000 | 6.8900 | -13.875% | 5 | 21 | -56.459% |
| 2026-01-05 | 7.5000 | 8.0000 | 7.5000 | 8.0000 | 0.000% | 2 | 17 | -62.500% |
| 2025-12-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.568% | 1 | 17 | -62.500% |
| 2025-12-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +8.284% | 1 | 17 | -67.213% |
| 2025-12-16 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | +0.595% | 3 | 16 | -64.497% |
| 2025-12-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 1 | 13 | -64.286% |
| 2025-12-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.202% | 1 | 12 | -63.415% |
| 2025-12-08 | 8.6700 | 8.6700 | 8.6500 | 8.6500 | +2.732% | 2 | 11 | -65.318% |
| 2025-12-02 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -6.548% | 1 | 9 | -64.371% |
| 2025-11-25 | 9.8000 | 9.8000 | 9.0100 | 9.0100 | -14.435% | 8 | 9 | -66.704% |
| 2025-11-24 | 10.6000 | 10.6000 | 10.5300 | 10.5300 | 0.000% | 5 | 5 | -71.510% |