Dark

SPY20270115C285
SPY Jan 15 2027 285.00 Call (SPY270115C00285000)
option OPRA

Inactive

Jun 18, 2026

468.35+2.787%(+12.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	468.3500	468.3500	468.3500	468.3500	+2.787%	1	150	0.000%
2026-06-12	455.6500	455.6500	455.6500	455.6500	+23.192%	1	150	+2.787%
2026-03-20	369.8700	369.8700	369.8700	369.8700	-9.116%	3	150	+26.626%
2026-02-04	406.9700	406.9700	406.9700	406.9700	-2.046%	1	150	+15.082%
2026-01-26	415.4700	415.4700	415.4700	415.4700	+1.211%	1	149	+12.728%
2026-01-23	409.9000	410.5000	409.9000	410.5000	-0.497%	2	149	+14.093%
2026-01-16	412.5500	412.5500	412.5500	412.5500	-0.751%	1	151	+13.526%
2026-01-13	416.1000	416.1000	415.6700	415.6700	+11.739%	2	151	+12.674%
2025-09-04	369.8500	372.0000	369.8500	372.0000	+1.639%	6	151	+25.901%
2025-09-03	367.9000	368.2500	366.0000	366.0000	+0.832%	6	155	+27.964%
2025-09-02	362.2500	362.9800	361.0000	362.9800	-2.162%	15	161	+29.029%
2025-08-29	371.0000	371.0000	371.0000	371.0000	+0.284%	1	158	+26.240%
2025-08-27	369.9500	369.9500	369.9500	369.9500	+0.530%	1	158	+26.598%
2025-08-25	369.0000	369.0000	368.0000	368.0000	-0.742%	5	157	+27.269%
2025-08-22	369.5000	370.7500	369.5000	370.7500	+2.923%	2	155	+26.325%
2025-08-21	361.0000	361.0000	360.0000	360.2200	+0.061%	4	156	+30.018%
2025-08-20	363.0000	363.0000	360.0000	360.0000	-2.227%	4	153	+30.097%
2025-08-18	368.5000	368.5000	368.2000	368.2000	+3.718%	3	150	+27.200%
2025-08-06	355.0000	355.0000	355.0000	355.0000	-0.699%	1	149	+31.930%
2025-07-21	357.0000	357.5000	357.0000	357.5000	+0.704%	3	150	+31.007%
2025-07-18	355.0000	355.0000	355.0000	355.0000	+1.536%	1	152	+31.930%
2025-07-11	349.6300	349.6300	349.6300	349.6300	-0.532%	1	153	+33.956%
2025-07-10	350.0000	352.0000	350.0000	351.5000	+0.429%	4	153	+33.243%
2025-07-07	350.0000	350.0000	350.0000	350.0000	-0.639%	1	156	+33.814%
2025-07-03	352.2500	352.2500	352.2500	352.2500	+2.339%	1	156	+32.960%
2025-07-02	344.2000	344.2000	344.2000	344.2000	+0.505%	1	156	+36.069%
2025-06-30	343.7500	343.7500	342.4700	342.4700	+0.801%	2	156	+36.757%
2025-06-27	342.5000	343.0000	339.7500	339.7500	+0.251%	4	156	+37.851%
2025-06-26	336.8500	338.9000	336.8000	338.9000	+1.473%	108	152	+38.197%
2025-06-25	334.5000	334.5000	333.8100	333.9800	+3.560%	3	97	+40.233%
2025-06-23	323.5000	323.5000	322.5000	322.5000	-2.273%	2	96	+45.225%
2025-06-11	330.0000	330.0000	330.0000	330.0000	+1.227%	1	94	+41.924%
2025-06-06	326.0000	326.0000	326.0000	326.0000	+1.242%	4	94	+43.666%
2025-06-05	322.0000	322.0000	322.0000	322.0000	-0.923%	1	91	+45.450%
2025-06-04	325.5000	325.5000	325.0000	325.0000	+2.848%	2	91	+44.108%
2025-05-27	310.5000	316.0000	310.5000	316.0000	+3.607%	5	91	+48.212%
2025-05-23	305.0000	305.0000	305.0000	305.0000	-3.021%	2	93	+53.557%
2025-05-14	315.5000	315.5000	314.0000	314.5000	-0.159%	25	93	+48.919%
2025-05-13	315.0000	315.0000	315.0000	315.0000	+2.439%	5	99	+48.683%
2025-05-12	307.5000	307.5000	307.5000	307.5000	+3.535%	5	104	+52.309%
2025-05-08	292.5000	297.0000	292.5000	297.0000	+1.712%	10	109	+57.694%
2025-05-02	292.0000	292.0000	292.0000	292.0000	+0.690%	10	114	+60.394%
2025-05-01	287.5000	290.0000	286.5000	290.0000	+2.655%	40	114	+61.500%
2025-04-29	282.0000	282.5000	282.0000	282.5000	+0.713%	5	128	+65.788%
2025-04-28	280.0000	281.0000	280.0000	280.5000	+1.264%	24	133	+66.970%
2025-04-24	274.0000	277.0000	274.0000	277.0000	+14.938%	12	153	+69.079%
2025-04-21	241.0000	241.0000	241.0000	241.0000	-6.589%	1	163	+94.336%
2025-04-16	262.0000	262.0000	258.0000	258.0000	+4.032%	2	162	+81.531%
2025-04-10	257.8500	257.8500	245.0000	248.0000	+8.772%	11	160	+88.851%
2025-04-09	232.5000	232.5000	228.0000	228.0000	+1.333%	6	149	+105.417%
2025-04-08	245.0000	245.0000	225.0000	225.0000	+4.046%	26	143	+108.156%
2025-04-07	216.2500	216.2500	216.2500	216.2500	-9.896%	2	117	+116.578%
2025-04-04	250.5000	250.5000	240.0000	240.0000	-10.781%	20	115	+95.146%
2025-04-03	276.0000	276.0000	269.0000	269.0000	-6.597%	14	105	+74.108%
2025-04-02	288.0000	288.0000	288.0000	288.0000	+0.524%	1	90	+62.622%
2025-04-01	286.5000	286.5000	286.5000	286.5000	+3.430%	1	90	+63.473%
2025-03-31	277.5000	277.5000	277.0000	277.0000	-2.763%	2	89	+69.079%
2025-03-28	291.5000	291.5000	284.8700	284.8700	-2.107%	4	87	+64.408%
2025-03-21	291.0000	291.0000	291.0000	291.0000	-0.683%	2	85	+60.945%
2025-03-20	293.0000	293.0000	293.0000	293.0000	+3.169%	1	84	+59.846%
2025-03-13	285.7500	287.2500	284.0000	284.0000	-2.271%	8	75	+64.912%
2025-03-10	290.6000	290.6000	290.6000	290.6000	-3.934%	1	75	+61.167%
2025-03-06	303.5000	304.7500	302.5000	302.5000	-0.820%	8	66	+54.826%
2025-03-05	305.0000	305.0000	305.0000	305.0000	+0.993%	1	66	+53.557%
2025-03-04	309.0000	309.0000	302.0000	302.0000	-4.127%	4	65	+55.083%
2025-03-03	321.5000	321.5000	315.0000	315.0000	+0.318%	6	63	+48.683%
2025-02-28	315.5000	315.5000	314.0000	314.0000	-0.946%	8	57	+49.156%
2025-02-27	325.0000	325.0000	317.0000	317.0000	-2.160%	6	53	+47.744%
2025-02-26	324.8500	324.8500	324.0000	324.0000	+0.621%	3	49	+44.552%
2025-02-25	325.0000	325.0000	322.0000	322.0000	-1.829%	2	44	+45.450%
2025-02-24	328.0000	328.0000	328.0000	328.0000	-0.906%	1	44	+42.790%
2025-02-21	336.5000	336.5000	331.0000	331.0000	-2.933%	6	43	+41.495%
2025-02-14	341.0000	341.0000	341.0000	341.0000	+0.220%	4	40	+37.346%
2025-02-13	337.0000	340.2500	337.0000	340.2500	+2.269%	3	43	+37.649%
2025-02-12	332.7000	332.7000	332.7000	332.7000	-1.644%	1	43	+40.772%
2025-02-07	338.2600	338.2600	338.2600	338.2600	+4.724%	2	44	+38.459%
2025-02-03	326.0000	326.5000	323.0000	323.0000	-4.438%	5	43	+45.000%
2025-01-30	338.0000	338.0000	338.0000	338.0000	+1.502%	2	38	+38.565%
2025-01-29	334.0000	334.0000	333.0000	333.0000	+0.909%	2	40	+40.646%
2025-01-28	330.5000	330.5000	330.0000	330.0000	+0.380%	2	38	+41.924%
2025-01-27	331.0000	331.0000	328.7500	328.7500	-3.874%	3	36	+42.464%
2025-01-24	342.0000	342.0000	342.0000	342.0000	+0.588%	4	33	+36.944%
2025-01-23	339.0000	340.0000	339.0000	340.0000	+2.410%	5	35	+37.750%
2025-01-21	331.6500	332.0000	331.6500	332.0000	+0.606%	2	41	+41.069%
2025-01-17	325.0000	330.0000	325.0000	330.0000	+1.274%	14	41	+41.924%
2025-01-16	325.8500	325.8500	325.8500	325.8500	0.000%	3	44	+43.732%
2025-01-15	325.0000	325.8500	324.5000	325.8500	+5.215%	4	44	+43.732%
2025-01-13	309.7000	309.7000	309.7000	309.7000	-0.737%	1	48	+51.227%
2025-01-10	317.5000	317.5000	312.0000	312.0000	-3.704%	10	47	+50.112%
2025-01-07	329.0000	329.0000	324.0000	324.0000	-2.189%	3	42	+44.552%
2025-01-06	331.2500	331.2500	331.2500	331.2500	+4.003%	3	44	+41.389%
2024-12-31	318.5000	318.5000	318.5000	318.5000	-1.912%	2	44	+47.049%
2024-12-30	323.9400	324.7100	319.0000	324.7100	-0.396%	6	44	+44.236%
2024-12-27	330.7500	330.7500	326.0000	326.0000	-2.541%	34	40	+43.666%
2024-12-26	334.5000	334.5000	334.5000	334.5000	+3.721%	1	35	+40.015%
2024-12-23	326.0000	326.0000	322.5000	322.5000	+1.495%	4	34	+45.225%
2024-12-20	319.0900	319.0900	317.7500	317.7500	-1.777%	4	33	+47.396%
2024-12-19	325.5000	325.5000	323.5000	323.5000	-0.416%	3	29	+44.776%
2024-12-18	324.8500	324.8500	324.8500	324.8500	-3.748%	1	26	+44.174%
2024-12-17	337.5000	337.5000	337.5000	337.5000	0.000%	1	25	+38.770%
2024-12-13	334.9600	337.5000	334.9600	337.5000	-0.735%	4	24	+38.770%
2024-12-11	338.0000	340.0000	338.0000	340.0000	+1.040%	2	22	+37.750%
2024-12-10	336.5000	336.5000	336.5000	336.5000	-0.296%	2	24	+39.183%
2024-12-09	339.5000	339.5000	337.5000	337.5000	-1.026%	2	26	+38.770%
2024-12-06	341.2500	341.2500	341.0000	341.0000	+0.590%	4	24	+37.346%
2024-12-04	339.0000	339.0000	339.0000	339.0000	+0.406%	1	26	+38.156%
2024-12-03	337.6300	337.6300	337.6300	337.6300	-0.404%	2	25	+38.717%
2024-12-02	337.0000	339.0000	337.0000	339.0000	+1.912%	2	24	+38.156%
2024-11-27	333.0000	333.4100	332.6400	332.6400	+0.344%	6	24	+40.798%
2024-11-25	333.6100	333.6100	331.5000	331.5000	+0.455%	2	24	+41.282%
2024-11-22	330.0000	330.0000	330.0000	330.0000	+1.215%	2	24	+41.924%
2024-11-21	326.5000	326.5000	325.0100	326.0400	+0.913%	5	24	+43.648%
2024-11-18	322.5000	323.0900	322.5000	323.0900	+0.310%	2	24	+44.960%
2024-11-15	322.0900	322.0900	322.0900	322.0900	-2.100%	2	24	+45.410%
2024-11-14	329.0000	329.0000	329.0000	329.0000	-1.053%	1	24	+42.356%
2024-11-12	332.5000	332.5000	332.5000	332.5000	+0.024%	2	24	+40.857%
2024-11-11	332.7500	332.7500	332.0000	332.4200	-0.174%	5	24	+40.891%
2024-11-08	333.0000	333.0000	333.0000	333.0000	+1.253%	2	24	+40.646%
2024-11-07	330.0000	330.0000	328.8800	328.8800	+1.556%	3	24	+42.408%
2024-11-06	323.8400	323.8400	323.8400	323.8400	+3.519%	1	23	+44.624%
2024-11-05	312.8300	312.8300	312.8300	312.8300	+2.567%	2	23	+49.714%
2024-11-04	305.0000	305.0000	305.0000	305.0000	-1.163%	1	21	+53.557%
2024-11-01	307.4500	308.5900	307.4500	308.5900	+1.177%	6	21	+51.771%
2024-10-31	308.0000	308.0000	305.0000	305.0000	-2.556%	21	21	+53.557%
2024-10-23	313.0000	313.0000	313.0000	313.0000	-1.417%	17	21	+49.633%
2024-10-22	317.5000	317.5000	317.5000	317.5000	+0.864%	1	4	+47.512%
2024-10-15	314.7400	314.7800	314.7400	314.7800	-1.323%	2	4	+48.786%
2024-10-14	319.0000	319.0000	319.0000	319.0000	+6.582%	1	2	+46.818%
2024-10-03	299.3000	299.3000	299.3000	299.3000	+0.231%	1	2	+56.482%
2024-10-02	298.6100	298.6100	298.6100	298.6100	-0.500%	1	2	+56.843%
2024-10-01	300.1000	300.1100	300.1000	300.1100	-0.659%	2	2	+56.059%
2024-09-27	304.5000	304.5000	302.1000	302.1000	-0.625%	4	2	+55.031%
2024-09-26	304.0000	304.0000	304.0000	304.0000	+0.662%	1	2	+54.063%
2024-09-23	302.0000	302.0000	302.0000	302.0000	0.000%	1	1	+55.083%

.dark-mode .fRXX1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fRXX1r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C285SPY Jan 15 2027 285.00 Call (SPY270115C00285000)option OPRA

SPY20270115C285
SPY Jan 15 2027 285.00 Call (SPY270115C00285000)
option OPRA