SPXS280121P00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.735% | 1 | 489 | 0.000% |
| 2026-11-02 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | -6.207% | 2 | 489 | -0.735% |
| 2026-10-30 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -14.201% | 2 | 488 | -6.897% |
| 2026-10-27 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +10.820% | 10 | 497 | -20.118% |
| 2026-10-26 | 3.1600 | 3.1600 | 3.0500 | 3.0500 | -10.294% | 3 | 497 | -11.475% |
| 2026-10-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 2 | 497 | -20.588% |
| 2026-10-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 497 | -15.625% |
| 2026-10-12 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 0.000% | 7 | 495 | -22.857% |
| 2026-10-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 2 | 493 | -22.857% |
| 2026-10-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.740% | 6 | 487 | -23.944% |
| 2026-10-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.955% | 1 | 486 | -26.027% |
| 2026-10-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 1 | 486 | -19.403% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | +2.941% | 14 | 476 | -22.857% |
| 2026-09-28 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -1.449% | 9 | 467 | -20.588% |
| 2026-09-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.230% | 2 | 465 | -21.739% |
| 2026-09-24 | 3.4500 | 3.4500 | 3.3100 | 3.3100 | -5.429% | 20 | 455 | -18.429% |
| 2026-09-21 | 3.5000 | 3.5500 | 3.1800 | 3.5000 | +9.375% | 12 | 453 | -22.857% |
| 2026-09-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 7 | 455 | -15.625% |
| 2026-09-17 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | +8.197% | 3 | 456 | -18.182% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | +1.667% | 3 | 455 | -11.475% |
| 2026-09-15 | 3.3000 | 3.3000 | 2.8000 | 3.0000 | -16.667% | 14 | 446 | -10.000% |
| 2026-09-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 445 | -25.000% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 1 | 445 | -25.000% |
| 2026-09-04 | 3.7500 | 3.9300 | 3.7500 | 3.9000 | 0.000% | 3 | 445 | -30.769% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 2 | 444 | -30.769% |
| 2026-09-02 | 3.5500 | 3.7000 | 3.5000 | 3.5000 | -10.256% | 13 | 437 | -22.857% |
| 2026-08-24 | 3.7500 | 3.9000 | 3.6000 | 3.9000 | +1.299% | 4 | 434 | -30.769% |
| 2026-08-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -7.229% | 10 | 424 | -29.870% |
| 2026-08-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +4.271% | 20 | 412 | -34.940% |
| 2026-08-05 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +28.387% | 1 | 412 | -32.161% |
| 2026-08-03 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | -8.824% | 3 | 412 | -12.903% |
| 2026-07-30 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +7.937% | 18 | 416 | -20.588% |
| 2026-07-29 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | -1.563% | 12 | 407 | -14.286% |
| 2026-07-28 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +3.226% | 4 | 407 | -15.625% |
| 2026-07-27 | 3.3800 | 3.3800 | 3.1000 | 3.1000 | -6.061% | 7 | 403 | -12.903% |
| 2026-07-24 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | +4.762% | 5 | 403 | -18.182% |
| 2026-07-23 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -5.970% | 13 | 391 | -14.286% |
| 2026-07-22 | 3.4900 | 3.5500 | 3.3500 | 3.3500 | -2.899% | 26 | 386 | -19.403% |
| 2026-07-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.289% | 1 | 385 | -21.739% |
| 2026-07-20 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +0.290% | 1 | 385 | -21.965% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -8.000% | 2 | 383 | -21.739% |
| 2026-07-14 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +4.167% | 2 | 385 | -28.000% |
| 2026-07-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.216% | 5 | 385 | -25.000% |
| 2026-07-10 | 4.0500 | 4.0500 | 3.8800 | 3.8800 | +6.301% | 7 | 380 | -30.412% |
| 2026-07-09 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | +1.389% | 2 | 381 | -26.027% |
| 2026-07-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 10 | 380 | -25.000% |
| 2026-07-07 | 3.7500 | 3.8500 | 3.4500 | 3.5500 | -2.740% | 8 | 379 | -23.944% |
| 2026-07-06 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -3.947% | 20 | 368 | -26.027% |
| 2026-07-02 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +4.110% | 2 | 368 | -28.947% |
| 2026-07-01 | 3.7500 | 3.7500 | 3.6000 | 3.6500 | +1.389% | 13 | 369 | -26.027% |
| 2026-06-30 | 3.5000 | 3.6500 | 3.4500 | 3.6000 | +4.348% | 441 | 305 | -25.000% |
| 2026-06-29 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | +4.545% | 7 | 300 | -21.739% |
| 2026-06-26 | 3.3300 | 3.6000 | 3.2000 | 3.3000 | 0.000% | 20 | 281 | -18.182% |
| 2026-06-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 282 | -18.182% |
| 2026-06-24 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | -1.449% | 3 | 283 | -20.588% |
| 2026-06-23 | 3.5000 | 3.6000 | 3.4000 | 3.4500 | -15.854% | 154 | 284 | -21.739% |
| 2026-06-22 | 4.0500 | 4.1100 | 4.0500 | 4.1000 | +3.797% | 5 | 283 | -34.146% |
| 2026-06-18 | 4.3500 | 4.4000 | 3.9000 | 3.9500 | -10.227% | 7 | 282 | -31.646% |
| 2026-06-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 282 | -38.636% |
| 2026-06-15 | 4.5800 | 4.5800 | 4.3500 | 4.3500 | +10.127% | 3 | 281 | -37.931% |
| 2026-06-08 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -13.187% | 7 | 275 | -31.646% |
| 2026-06-04 | 4.5000 | 4.8000 | 4.5000 | 4.5500 | +7.059% | 13 | 264 | -40.659% |
| 2026-05-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.906% | 1 | 264 | -36.471% |
| 2026-05-20 | 4.2300 | 4.2300 | 4.1000 | 4.1300 | +10.133% | 6 | 260 | -34.625% |
| 2026-05-19 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -25.000% | 16 | 244 | -28.000% |
| 2026-05-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 2 | 242 | -46.000% |
| 2026-05-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 239 | -32.500% |
| 2026-05-11 | 3.1000 | 4.0000 | 3.1000 | 4.0000 | 0.000% | 2 | 240 | -32.500% |
| 2026-05-08 | 4.5500 | 4.5500 | 4.0000 | 4.0000 | +11.111% | 2 | 240 | -32.500% |
| 2026-05-06 | 3.8600 | 3.8600 | 3.3500 | 3.6000 | +9.091% | 5 | 238 | -25.000% |
| 2026-05-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 2 | 236 | -18.182% |
| 2026-05-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 3 | 236 | -18.182% |
| 2026-05-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 2 | 236 | -18.182% |
| 2026-04-30 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | +1.562% | 4 | 236 | -16.923% |
| 2026-04-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 10 | 235 | -15.625% |
| 2026-04-27 | 3.3000 | 3.6800 | 2.8300 | 3.2000 | 0.000% | 26 | 225 | -15.625% |
| 2026-04-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 226 | -15.625% |
| 2026-04-23 | 3.1600 | 3.1800 | 2.7800 | 3.1000 | -1.587% | 39 | 226 | -12.903% |
| 2026-04-22 | 3.5600 | 3.5600 | 3.0500 | 3.1500 | +10.526% | 60 | 206 | -14.286% |
| 2026-04-21 | 3.2500 | 3.2500 | 2.8500 | 2.8500 | -8.065% | 18 | 141 | -5.263% |
| 2026-04-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.111% | 1 | 141 | -12.903% |
| 2026-04-17 | 3.1500 | 3.1500 | 2.7900 | 2.7900 | +9.412% | 3 | 140 | -3.226% |
| 2026-04-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 3 | 137 | +5.882% |
| 2026-04-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +15.385% | 10 | 137 | 0.000% |
| 2026-04-13 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +15.842% | 1 | 137 | +15.385% |
| 2026-04-06 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -15.833% | 1 | 136 | +33.663% |
| 2026-04-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.000% | 1 | 135 | +12.500% |
| 2026-03-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 16 | 134 | +35.000% |
| 2026-03-25 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | +2.500% | 81 | 118 | +31.707% |
| 2026-03-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.281% | 2 | 38 | +35.000% |
| 2026-03-19 | 2.0000 | 2.2800 | 2.0000 | 2.2800 | -6.939% | 2 | 36 | +18.421% |
| 2026-03-18 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.083% | 1 | 35 | +10.204% |
| 2026-03-13 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -2.041% | 15 | 34 | +12.500% |
| 2026-03-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -24.847% | 3 | 19 | +10.204% |
| 2026-03-06 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +7.947% | 1 | 19 | -17.178% |
| 2026-02-17 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +4.138% | 1 | 19 | -10.596% |
| 2026-02-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 19 | -6.897% |
| 2026-02-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 18 | -10.000% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 17 | -10.000% |
| 2026-02-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.000% | 1 | 16 | -1.818% |
| 2026-01-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -23.547% | 1 | 15 | +8.000% |
| 2026-01-06 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | -6.304% | 7 | 14 | -17.431% |
| 2026-01-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -1.690% | 1 | 13 | -22.636% |
| 2025-12-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 3 | 13 | -23.944% |
| 2025-11-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 2 | 10 | -16.923% |
| 2025-11-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +23.636% | 4 | 8 | -20.588% |
| 2025-11-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 4 | -1.818% |
| 2025-11-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 1 | 3 | -10.000% |
| 2025-10-16 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 1 | 2 | -9.699% |
| 2025-10-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 1 | -10.000% |