Dark

SPY20270115C300
SPY Jan 15 2027 300.00 Call (SPY270115C00300000)
option OPRA

Inactive

Jul 1, 2026

448.94-0.582%(-2.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	448.9400	448.9400	448.9400	448.9400	-0.582%	1	173	0.000%
2026-06-18	451.5700	451.5700	451.5700	451.5700	-2.469%	1	173	-0.582%
2026-06-01	463.0000	463.0000	463.0000	463.0000	+1.167%	1	173	-3.037%
2026-05-28	457.6600	457.6600	457.6600	457.6600	+0.797%	3	174	-1.905%
2026-05-26	454.0400	454.0400	454.0400	454.0400	+9.555%	1	172	-1.123%
2026-04-23	414.1200	414.4400	414.1200	414.4400	-0.557%	15	173	+8.324%
2026-04-17	414.7800	416.7600	414.7800	416.7600	+2.140%	10	173	+7.721%
2026-04-16	408.0300	408.0300	408.0300	408.0300	+12.059%	10	183	+10.026%
2026-04-06	362.6500	364.1200	362.6500	364.1200	+0.394%	10	190	+23.295%
2026-04-01	362.6900	362.6900	362.6900	362.6900	+2.536%	10	199	+23.781%
2026-03-31	353.7200	353.7200	353.7200	353.7200	+3.630%	1	189	+26.920%
2026-03-30	341.3300	341.3300	341.3300	341.3300	-5.375%	3	188	+31.527%
2026-03-24	360.7200	360.7200	360.7200	360.7200	-0.582%	1	191	+24.457%
2026-03-23	363.6000	363.6000	362.8300	362.8300	-2.987%	2	190	+23.733%
2026-03-13	374.0000	374.0000	374.0000	374.0000	-0.447%	2	188	+20.037%
2026-03-12	375.6800	375.6800	375.6800	375.6800	+0.447%	1	190	+19.501%
2026-03-09	373.7300	374.0100	373.7300	374.0100	-0.925%	2	190	+20.034%
2026-03-06	377.5000	377.5000	377.5000	377.5000	-0.130%	1	189	+18.925%
2026-03-03	377.9900	377.9900	377.9900	377.9900	-3.623%	1	189	+18.770%
2026-02-24	392.2000	392.2000	392.2000	392.2000	-0.643%	2	189	+14.467%
2026-02-20	394.7400	394.7400	394.7400	394.7400	+0.828%	1	189	+13.731%
2026-02-13	391.5000	391.5000	391.5000	391.5000	+1.406%	1	188	+14.672%
2026-02-05	386.0700	386.0700	386.0700	386.0700	-1.631%	1	188	+16.285%
2026-02-03	392.4700	392.4700	392.4700	392.4700	-2.371%	1	189	+14.388%
2026-02-02	402.0000	402.0000	402.0000	402.0000	+1.005%	1	190	+11.677%
2026-01-30	398.0000	398.0000	398.0000	398.0000	-0.542%	28	191	+12.799%
2026-01-26	399.0500	400.1700	399.0500	400.1700	+0.210%	60	191	+12.187%
2026-01-23	397.0200	399.3300	397.0200	399.3300	+2.329%	40	191	+12.423%
2026-01-20	391.2000	391.2000	390.2400	390.2400	-2.804%	10	191	+15.042%
2026-01-15	401.5000	401.5000	401.5000	401.5000	+1.389%	1	183	+11.816%
2026-01-14	396.0000	396.0000	396.0000	396.0000	-1.652%	1	182	+13.369%
2026-01-13	402.6500	402.6500	402.6500	402.6500	+0.532%	1	181	+11.496%
2026-01-12	400.5200	400.5200	400.5200	400.5200	-0.615%	1	182	+12.089%
2026-01-09	403.0000	403.0000	403.0000	403.0000	+1.003%	1	183	+11.400%
2026-01-07	399.0000	399.0000	399.0000	399.0000	+2.221%	2	183	+12.516%
2026-01-02	390.3300	390.3300	390.3300	390.3300	-0.806%	16	181	+15.015%
2025-12-31	392.8200	393.5000	392.5300	393.5000	-0.631%	6	172	+14.089%
2025-12-30	396.0000	396.0000	396.0000	396.0000	+0.449%	2	172	+13.369%
2025-12-29	394.2300	394.2300	394.2300	394.2300	-0.947%	1	172	+13.878%
2025-12-24	398.0000	398.0000	398.0000	398.0000	+1.572%	1	172	+12.799%
2025-12-22	392.0000	392.5000	391.7200	391.8400	+2.335%	7	172	+14.572%
2025-12-18	384.0700	384.0700	382.9000	382.9000	-0.545%	4	172	+17.247%
2025-12-16	384.2800	386.0000	384.2800	385.0000	-1.408%	6	172	+16.608%
2025-12-15	390.5000	390.5000	390.5000	390.5000	+0.133%	1	172	+14.965%
2025-12-08	389.9800	389.9800	389.9800	389.9800	-1.231%	2	172	+15.119%
2025-12-05	394.8400	394.8400	394.8400	394.8400	+0.974%	1	170	+13.702%
2025-12-02	390.0200	391.0300	390.0200	391.0300	-0.110%	2	170	+14.810%
2025-12-01	391.4600	391.4600	391.4600	391.4600	+0.426%	1	170	+14.683%
2025-11-26	389.8000	389.8000	389.8000	389.8000	+1.775%	1	170	+15.172%
2025-11-25	383.0000	383.0000	383.0000	383.0000	+0.309%	1	170	+17.217%
2025-11-13	381.8200	381.8200	381.8200	381.8200	-2.741%	1	170	+17.579%
2025-11-12	392.4300	392.5800	392.4300	392.5800	-0.244%	2	170	+14.356%
2025-10-27	393.5400	393.5400	393.5400	393.5400	+3.501%	13	170	+14.077%
2025-10-20	380.2300	380.2300	380.2300	380.2300	+2.380%	1	170	+18.071%
2025-10-17	371.3900	371.3900	371.3900	371.3900	-0.346%	1	171	+20.881%
2025-10-13	372.6800	372.6800	372.6800	372.6800	-0.244%	3	170	+20.463%
2025-09-30	373.5900	373.5900	373.5900	373.5900	-0.599%	10	170	+20.169%
2025-09-29	375.8400	375.8400	375.8400	375.8400	+0.573%	1	170	+19.450%
2025-09-26	373.7000	373.7000	373.7000	373.7000	+1.521%	14	170	+20.134%
2025-09-25	368.1000	368.1000	368.1000	368.1000	-1.578%	10	170	+21.961%
2025-09-18	374.0000	374.0000	374.0000	374.0000	+1.827%	1	160	+20.037%
2025-09-11	367.2900	367.2900	367.2900	367.2900	+1.847%	4	160	+22.230%
2025-09-09	360.6300	360.6300	360.6300	360.6300	+0.569%	1	156	+24.488%
2025-09-04	358.5000	358.5900	358.5000	358.5900	+1.120%	2	155	+25.196%
2025-09-03	354.6200	354.6200	354.6200	354.6200	+1.715%	1	155	+26.597%
2025-09-02	348.6400	348.6400	348.6400	348.6400	-2.350%	4	155	+28.769%
2025-08-27	357.0300	357.0300	357.0300	357.0300	+0.836%	5	155	+25.743%
2025-08-12	350.8800	354.0700	350.8800	354.0700	+1.622%	5	155	+26.794%
2025-08-08	349.0000	349.0000	348.4200	348.4200	+1.161%	3	155	+28.850%
2025-08-06	340.5000	344.8600	340.5000	344.4200	-1.142%	3	155	+30.347%
2025-07-31	348.0000	348.4000	348.0000	348.4000	-0.528%	2	155	+28.858%
2025-07-25	350.2500	350.2500	350.2500	350.2500	+1.858%	1	155	+28.177%
2025-07-21	343.8600	343.8600	343.8600	343.8600	+4.042%	5	155	+30.559%
2025-06-30	330.5000	330.5000	330.5000	330.5000	+1.699%	2	155	+35.837%
2025-06-26	324.9800	324.9800	324.9800	324.9800	+1.544%	2	155	+38.144%
2025-06-25	320.0400	320.0400	320.0400	320.0400	-0.913%	2	155	+40.276%
2025-06-24	318.0000	322.9900	318.0000	322.9900	+3.689%	4	155	+38.995%
2025-06-17	311.5000	311.5000	311.5000	311.5000	-2.351%	2	154	+44.122%
2025-06-11	319.0000	319.0000	319.0000	319.0000	+1.457%	20	154	+40.734%
2025-06-09	315.5000	315.5000	314.4200	314.4200	+1.373%	2	134	+42.784%
2025-06-04	310.1600	310.1600	310.1600	310.1600	+4.081%	1	132	+44.745%
2025-05-30	302.0000	302.0000	298.0000	298.0000	-2.295%	4	132	+50.651%
2025-05-28	305.0000	305.0000	305.0000	305.0000	+0.066%	2	132	+47.193%
2025-05-27	300.0000	305.0000	300.0000	304.8000	+4.384%	6	132	+47.290%
2025-05-23	292.0000	292.0000	292.0000	292.0000	-2.751%	4	132	+53.747%
2025-05-21	306.9000	306.9000	300.2600	300.2600	-2.036%	11	132	+49.517%
2025-05-20	306.5000	306.5000	306.5000	306.5000	-0.873%	1	132	+46.473%
2025-05-19	309.2000	309.2000	309.2000	309.2000	+1.430%	2	133	+45.194%
2025-05-16	304.8400	304.8400	304.8400	304.8400	+1.192%	2	133	+47.271%
2025-05-14	301.0000	301.2500	301.0000	301.2500	+7.782%	2	133	+49.026%
2025-05-09	281.5000	281.5000	279.5000	279.5000	-1.062%	22	133	+60.623%
2025-05-08	282.5000	282.5000	282.5000	282.5000	+0.018%	11	133	+58.917%
2025-05-02	282.4500	282.4500	282.4500	282.4500	+11.451%	4	133	+58.945%
2025-04-23	253.4300	253.4300	253.4300	253.4300	+6.946%	3	133	+77.146%
2025-04-22	236.9700	236.9700	236.9700	236.9700	-7.020%	1	133	+89.450%
2025-04-14	257.5000	259.2500	254.8600	254.8600	+0.138%	6	134	+76.152%
2025-04-09	219.8100	256.4600	219.8100	254.5100	+21.903%	7	133	+76.394%
2025-04-08	235.5000	240.8500	208.7800	208.7800	-5.401%	6	133	+115.030%
2025-04-07	205.7400	220.7000	205.7400	220.7000	-5.885%	13	133	+103.416%
2025-04-04	238.0000	238.0000	233.5000	234.5000	-10.002%	6	133	+91.446%
2025-04-03	258.2300	260.5600	258.0000	260.5600	-6.686%	7	133	+72.298%
2025-04-02	279.2300	279.2300	279.2300	279.2300	+4.989%	3	133	+60.778%
2025-03-31	266.7500	266.7500	265.9600	265.9600	-8.902%	101	133	+68.800%
2025-03-24	291.9500	291.9500	291.9500	291.9500	+2.799%	1	99	+53.773%
2025-03-20	284.0000	284.0000	284.0000	284.0000	+1.429%	1	98	+58.077%
2025-03-19	280.0000	280.0000	280.0000	280.0000	+3.497%	1	97	+60.336%
2025-03-11	270.5400	270.5400	270.5400	270.5400	-3.379%	1	96	+65.942%
2025-03-10	280.0000	280.0000	280.0000	280.0000	-5.389%	1	96	+60.336%
2025-03-04	288.5000	295.9500	288.5000	295.9500	-1.964%	4	95	+51.695%
2025-02-28	301.8800	301.8800	301.8800	301.8800	-7.413%	2	96	+48.715%
2025-02-18	326.0500	326.0500	326.0500	326.0500	+1.551%	5	97	+37.691%
2025-02-12	321.0700	321.0700	321.0700	321.0700	-0.904%	2	102	+39.826%
2025-02-07	324.0000	324.0000	324.0000	324.0000	+1.912%	2	100	+38.562%
2025-02-03	318.3500	318.3500	317.9200	317.9200	-0.650%	2	99	+41.212%
2025-01-31	325.0000	325.0000	320.0000	320.0000	-0.618%	6	99	+40.294%
2025-01-29	321.9900	321.9900	321.9900	321.9900	+1.831%	1	100	+39.427%
2025-01-27	317.8000	317.8000	316.2000	316.2000	-3.480%	3	99	+41.980%
2025-01-24	327.6000	327.6000	327.6000	327.6000	-0.426%	2	96	+37.039%
2025-01-23	329.0000	329.0000	329.0000	329.0000	+0.954%	1	96	+36.456%
2025-01-22	325.8900	325.8900	325.8900	325.8900	+1.451%	1	95	+37.758%
2025-01-21	321.2300	321.2300	321.2300	321.2300	+0.857%	1	96	+39.757%
2025-01-17	317.0400	318.5000	317.0400	318.5000	+1.887%	8	96	+40.954%
2025-01-15	312.6000	312.6000	312.6000	312.6000	+4.200%	1	96	+43.615%
2025-01-10	300.0000	300.0000	300.0000	300.0000	-5.927%	80	95	+49.647%
2025-01-06	318.9000	318.9000	318.9000	318.9000	+2.395%	5	110	+40.778%
2024-12-30	310.0000	313.4900	310.0000	311.4400	-1.130%	63	105	+44.150%
2024-12-23	309.9300	315.0000	309.9300	315.0000	+1.286%	7	68	+42.521%
2024-12-20	311.0000	311.0000	311.0000	311.0000	+0.488%	1	62	+44.354%
2024-12-19	313.5600	313.5600	309.4900	309.4900	-2.446%	2	61	+45.058%
2024-12-18	326.1500	326.1500	317.2500	317.2500	-2.083%	4	59	+41.510%
2024-12-17	327.4500	327.4500	324.0000	324.0000	-1.217%	6	55	+38.562%
2024-12-16	327.9900	327.9900	327.9900	327.9900	+0.920%	5	46	+36.876%
2024-12-13	325.0000	325.0000	325.0000	325.0000	+0.123%	4	46	+38.135%
2024-12-10	324.6000	324.6000	324.6000	324.6000	+0.160%	1	46	+38.306%
2024-12-09	325.7500	325.7500	324.0800	324.0800	-1.195%	12	46	+38.528%
2024-12-06	328.0000	328.0000	328.0000	328.0000	+0.217%	4	46	+36.872%
2024-12-05	327.2900	327.2900	327.2900	327.2900	-0.006%	10	46	+37.169%
2024-12-04	326.0000	327.3100	325.7500	327.3100	+1.564%	5	46	+37.160%
2024-11-29	322.2700	322.2700	322.2700	322.2700	+0.927%	6	43	+39.306%
2024-11-27	318.4900	319.3100	318.4300	319.3100	+0.729%	25	43	+40.597%
2024-11-25	317.4700	318.1800	316.4400	317.0000	+1.580%	11	43	+41.621%
2024-11-21	312.2500	313.2100	312.0700	312.0700	-0.061%	4	46	+43.859%
2024-11-19	308.5000	312.2600	308.5000	312.2600	+1.823%	3	46	+43.771%
2024-11-15	310.6000	310.7900	306.6700	306.6700	-2.971%	54	45	+46.392%
2024-11-14	318.8000	318.8000	316.0600	316.0600	-0.775%	5	24	+42.043%
2024-11-13	318.2900	318.5300	318.2900	318.5300	-0.219%	6	21	+40.941%
2024-11-11	318.5000	319.2300	318.5000	319.2300	+1.666%	3	18	+40.632%
2024-11-07	314.0000	314.0000	314.0000	314.0000	+1.493%	1	15	+42.975%
2024-11-06	309.3800	309.3800	309.3800	309.3800	+4.098%	1	13	+45.110%
2024-11-05	297.0300	297.2000	297.0300	297.2000	+1.051%	2	13	+51.057%
2024-11-04	294.1200	294.1200	294.1100	294.1100	+0.225%	2	11	+52.644%
2024-10-31	296.3500	296.3500	293.4500	293.4500	-2.831%	5	9	+52.987%
2024-10-21	302.0000	302.0000	302.0000	302.0000	-0.165%	1	4	+48.656%
2024-10-15	302.5000	302.5000	302.5000	302.5000	+3.242%	1	3	+48.410%
2024-10-08	293.0000	293.0000	293.0000	293.0000	+1.560%	1	2	+53.222%
2024-10-02	288.5000	288.5000	288.5000	288.5000	0.000%	1	1	+55.612%

.dark-mode .pt964c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pt964c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C300SPY Jan 15 2027 300.00 Call (SPY270115C00300000)option OPRA

SPY20270115C300
SPY Jan 15 2027 300.00 Call (SPY270115C00300000)
option OPRA