Dark

SPY20270115C400
SPY Jan 15 2027 400.00 Call (SPY270115C00400000)
option OPRA

EOD

Jul 27, 2026

343.50-3.253%(-11.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	347.4500	347.4500	343.5000	343.5000	-3.253%	6	471	0.000%
2026-07-21	355.0500	355.0500	355.0500	355.0500	+0.014%	4	470	-3.253%
2026-07-20	355.0000	355.0000	355.0000	355.0000	+1.284%	1	468	-3.239%
2026-07-17	350.5000	350.5000	350.5000	350.5000	-1.771%	1	469	-1.997%
2026-07-16	356.8200	356.8200	356.8200	356.8200	-0.499%	7	470	-3.733%
2026-07-06	358.6100	358.6100	358.6100	358.6100	+0.969%	17	474	-4.213%
2026-07-01	353.4100	355.1700	353.4100	355.1700	+2.313%	2	457	-3.286%
2026-06-25	347.0300	347.1400	347.0300	347.1400	+3.735%	5	457	-1.049%
2026-06-10	334.6400	334.6400	334.6400	334.6400	-8.451%	1	457	+2.648%
2026-06-02	365.5300	365.5300	365.5300	365.5300	+0.118%	5	457	-6.027%
2026-06-01	365.3500	365.3500	365.1000	365.1000	+2.029%	6	462	-5.916%
2026-05-27	357.8400	357.8400	357.8400	357.8400	+0.165%	1	461	-4.007%
2026-05-26	357.2500	357.2500	357.2500	357.2500	+4.349%	5	461	-3.849%
2026-05-19	342.4600	342.4600	342.3600	342.3600	-2.228%	2	459	+0.333%
2026-05-15	350.1600	350.1600	350.1600	350.1600	-1.754%	1	459	-1.902%
2026-05-14	356.4100	356.4100	356.4100	356.4100	+2.946%	1	458	-3.622%
2026-05-08	341.4600	346.2100	341.4600	346.2100	+2.344%	4	458	-0.783%
2026-05-07	343.2000	343.2000	338.2800	338.2800	+3.608%	3	456	+1.543%
2026-05-04	326.5000	326.5000	326.5000	326.5000	-1.398%	1	457	+5.207%
2026-05-01	331.1300	331.1300	331.1300	331.1300	+0.801%	4	453	+3.736%
2026-04-30	328.5000	328.5000	328.5000	328.5000	+1.634%	1	453	+4.566%
2026-04-24	323.2200	323.2200	323.2200	323.2200	+1.517%	1	452	+6.274%
2026-04-20	318.3900	318.3900	318.3900	318.3900	-0.481%	1	451	+7.887%
2026-04-17	317.4400	319.9300	316.6900	319.9300	+2.391%	5	451	+7.367%
2026-04-16	311.8900	312.4800	311.8900	312.4600	+2.796%	3	450	+9.934%
2026-04-15	303.9600	303.9600	303.9600	303.9600	+0.983%	4	449	+13.008%
2026-04-14	301.0000	301.0000	301.0000	301.0000	+2.079%	3	449	+14.120%
2026-04-13	293.4200	294.8700	293.3200	294.8700	+1.665%	11	446	+16.492%
2026-04-10	291.9800	291.9800	290.0400	290.0400	+10.732%	3	440	+18.432%
2026-03-31	260.8200	261.9300	260.8200	261.9300	+5.180%	2	439	+31.142%
2026-03-30	251.2200	251.2200	249.0300	249.0300	-1.484%	19	437	+37.935%
2026-03-27	252.7800	252.7800	252.7800	252.7800	-2.409%	1	434	+35.889%
2026-03-26	259.0200	259.0200	259.0200	259.0200	-1.886%	1	434	+32.615%
2026-03-20	264.0000	264.0000	264.0000	264.0000	-1.979%	1	434	+30.114%
2026-03-19	269.3300	269.3300	269.3300	269.3300	-4.496%	2	435	+27.539%
2026-03-17	282.0100	282.0100	282.0100	282.0100	+0.359%	1	437	+21.804%
2026-03-16	281.0000	281.0000	281.0000	281.0000	-0.266%	1	438	+22.242%
2026-03-12	281.7500	281.7500	281.7500	281.7500	-1.486%	1	439	+21.917%
2026-03-11	286.0000	286.0000	286.0000	286.0000	-3.244%	1	440	+20.105%
2026-03-02	295.5900	295.5900	295.5900	295.5900	-1.358%	1	441	+16.208%
2026-02-26	297.5000	299.6600	297.5000	299.6600	+1.236%	2	440	+14.630%
2026-02-19	296.0000	296.0000	296.0000	296.0000	+1.204%	1	440	+16.047%
2026-02-13	292.4800	292.4800	292.4800	292.4800	-4.636%	1	438	+17.444%
2026-02-10	307.0000	307.0000	306.7000	306.7000	+1.352%	5	438	+11.999%
2026-02-06	302.6100	302.6100	302.6100	302.6100	+1.608%	1	434	+13.512%
2026-02-04	298.2700	298.2700	297.8200	297.8200	-3.374%	3	434	+15.338%
2026-02-02	308.2200	308.2200	308.2200	308.2200	+2.178%	1	434	+11.446%
2026-01-30	301.6500	301.6500	301.6500	301.6500	-0.685%	1	433	+13.874%
2026-01-29	300.5200	303.7400	300.5200	303.7300	-1.130%	125	434	+13.094%
2026-01-28	308.0000	308.0000	307.2000	307.2000	+0.556%	2	434	+11.816%
2026-01-26	305.5000	305.5000	305.5000	305.5000	+1.330%	1	435	+12.439%
2026-01-21	295.7200	301.4900	295.7200	301.4900	+1.546%	18	436	+13.934%
2026-01-20	296.9000	296.9000	296.9000	296.9000	-2.885%	1	435	+15.696%
2026-01-15	305.7200	305.7200	305.7200	305.7200	-0.352%	1	434	+12.358%
2026-01-09	306.8000	306.8000	306.8000	306.8000	+1.856%	1	435	+11.962%
2026-01-05	301.2100	301.2100	301.2100	301.2100	+1.077%	1	434	+14.040%
2025-12-31	298.0000	298.0000	298.0000	298.0000	-2.189%	2	433	+15.268%
2025-12-24	304.6700	304.6700	304.6700	304.6700	+6.584%	10	433	+12.745%
2025-12-17	286.3600	286.3600	285.8500	285.8500	-4.717%	3	433	+20.168%
2025-12-12	300.0000	300.0000	300.0000	300.0000	-0.826%	1	433	+14.500%
2025-12-11	302.5000	302.5000	302.5000	302.5000	+0.978%	1	432	+13.554%
2025-12-08	299.5700	299.5700	299.5700	299.5700	+1.151%	10	432	+14.664%
2025-12-01	296.1600	296.1600	296.1600	296.1600	-0.450%	1	422	+15.985%
2025-11-28	297.5000	297.5000	297.5000	297.5000	+9.977%	1	422	+15.462%
2025-11-21	270.5100	270.5100	270.5100	270.5100	-7.201%	2	421	+26.982%
2025-11-20	291.5000	291.5000	291.5000	291.5000	+4.856%	1	421	+17.839%
2025-11-18	278.0000	278.0000	278.0000	278.0000	-2.872%	1	421	+23.561%
2025-11-17	286.2200	286.2200	286.2200	286.2200	-2.976%	1	420	+20.013%
2025-11-10	295.0000	295.0000	295.0000	295.0000	+2.147%	2	419	+16.441%
2025-10-20	288.8000	288.8000	288.8000	288.8000	+3.870%	1	419	+18.940%
2025-10-16	278.0400	278.0400	278.0400	278.0400	-3.112%	3	419	+23.543%
2025-10-07	286.9700	286.9700	286.9700	286.9700	-1.212%	10	409	+19.699%
2025-10-06	290.4900	290.4900	290.4900	290.4900	+3.124%	4	409	+18.248%
2025-09-29	281.7500	281.7500	281.6900	281.6900	-0.813%	6	405	+21.943%
2025-09-23	284.0000	284.0000	284.0000	284.0000	+7.226%	4	404	+20.951%
2025-09-04	264.5900	264.8600	264.5900	264.8600	+0.136%	2	400	+29.691%
2025-08-27	264.5000	264.5000	264.5000	264.5000	-0.049%	1	400	+29.868%
2025-08-18	264.6300	264.6300	264.6300	264.6300	+0.429%	1	401	+29.804%
2025-08-14	263.5000	263.5000	263.5000	263.5000	+1.062%	1	401	+30.361%
2025-08-12	259.6000	260.7300	259.6000	260.7300	+2.650%	3	400	+31.745%
2025-08-08	254.0000	254.0000	254.0000	254.0000	+1.405%	3	398	+35.236%
2025-08-06	249.0900	250.5500	249.0900	250.4800	+0.393%	562	400	+37.137%
2025-08-04	249.5000	249.5000	249.5000	249.5000	+2.955%	2	141	+37.675%
2025-08-01	242.3400	242.3400	242.3400	242.3400	-4.213%	1	141	+41.743%
2025-07-31	253.0000	253.0000	253.0000	253.0000	-1.938%	3	141	+35.771%
2025-07-29	258.7500	258.7500	258.0000	258.0000	-0.217%	6	142	+33.140%
2025-07-28	258.5600	258.5600	258.5600	258.5600	+0.338%	1	142	+32.851%
2025-07-25	257.6900	257.6900	257.6900	257.6900	+2.238%	1	142	+33.300%
2025-07-23	252.0500	252.0500	252.0500	252.0500	+0.547%	2	142	+36.282%
2025-07-22	250.6800	250.6800	250.6800	250.6800	-0.819%	1	142	+37.027%
2025-07-21	252.7500	252.7500	252.4200	252.7500	+3.586%	10	142	+35.905%
2025-07-16	243.0000	244.0000	243.0000	244.0000	+2.122%	4	137	+40.779%
2025-07-01	238.9300	238.9300	238.9300	238.9300	+3.883%	2	136	+43.766%
2025-06-25	230.0000	230.0000	230.0000	230.0000	+4.072%	1	136	+49.348%
2025-06-17	221.0000	221.0000	221.0000	221.0000	-1.247%	1	136	+55.430%
2025-06-13	222.5100	223.7900	222.5100	223.7900	-0.776%	6	136	+53.492%
2025-06-10	225.5400	225.5400	225.5400	225.5400	+1.003%	1	135	+52.301%
2025-06-09	223.3000	223.3000	223.3000	223.3000	+2.145%	2	136	+53.829%
2025-06-03	218.6100	218.6100	218.6100	218.6100	+2.350%	9	134	+57.129%
2025-05-30	213.5900	213.5900	213.5900	213.5900	-0.075%	2	143	+60.822%
2025-05-29	213.7500	213.7500	213.7500	213.7500	+0.461%	1	143	+60.702%
2025-05-27	212.7700	212.7700	212.7700	212.7700	-0.108%	2	143	+61.442%
2025-05-22	213.0000	213.0000	213.0000	213.0000	+1.351%	1	143	+61.268%
2025-05-21	216.5000	216.5000	210.1600	210.1600	-3.874%	11	143	+63.447%
2025-05-20	218.6300	218.6300	218.6300	218.6300	-0.169%	1	143	+57.115%
2025-05-19	218.4000	219.0000	218.4000	219.0000	-0.055%	2	143	+56.849%
2025-05-16	219.1200	219.1200	219.1200	219.1200	+6.888%	20	144	+56.763%
2025-05-12	205.0000	205.0000	205.0000	205.0000	+7.145%	1	144	+67.561%
2025-05-09	191.2100	191.3300	190.8000	191.3300	-2.343%	6	144	+79.533%
2025-05-08	195.8200	198.0000	195.8200	195.9200	+4.558%	36	144	+75.327%
2025-05-06	187.3800	187.3800	187.3800	187.3800	-2.569%	1	142	+83.317%
2025-05-02	192.3200	192.3200	192.3200	192.3200	+5.202%	4	142	+78.609%
2025-04-29	182.8100	182.8100	182.8100	182.8100	+2.992%	1	142	+87.900%
2025-04-28	177.5000	177.5000	177.5000	177.5000	+2.011%	7	142	+93.521%
2025-04-24	174.0000	174.0000	174.0000	174.0000	+0.288%	1	135	+97.414%
2025-04-23	173.5200	173.5200	173.5000	173.5000	+12.809%	6	135	+97.983%
2025-04-22	153.8000	153.8000	153.8000	153.8000	+4.626%	1	132	+123.342%
2025-04-21	147.0000	147.0000	147.0000	147.0000	-7.681%	2	131	+133.673%
2025-04-17	159.2300	159.2300	159.2300	159.2300	+1.420%	17	113	+115.726%
2025-04-16	158.8300	158.8300	157.0000	157.0000	-9.500%	3	113	+118.790%
2025-04-14	175.0000	175.0000	173.4800	173.4800	+3.911%	31	116	+98.006%
2025-04-11	158.0000	167.9000	158.0000	166.9500	+6.338%	8	96	+105.750%
2025-04-10	152.0000	157.0000	152.0000	157.0000	-10.286%	5	99	+118.790%
2025-04-09	138.5000	175.0000	138.5000	175.0000	+33.894%	27	99	+96.286%
2025-04-08	151.6100	155.0000	130.7000	130.7000	-6.402%	9	99	+162.816%
2025-04-07	122.4800	145.7700	122.2700	139.6400	-0.114%	19	97	+145.990%
2025-04-04	150.0000	150.0000	139.8000	139.8000	-16.448%	12	97	+145.708%
2025-04-03	169.8700	170.3300	167.3200	167.3200	-13.530%	11	97	+105.295%
2025-04-02	193.5000	193.5000	193.5000	193.5000	-0.988%	1	89	+77.519%
2025-03-27	195.4800	195.4800	195.4300	195.4300	-0.133%	2	89	+75.766%
2025-03-26	202.2000	202.2000	195.6900	195.6900	-3.124%	4	89	+75.533%
2025-03-25	202.0000	202.0000	202.0000	202.0000	+5.759%	1	89	+70.050%
2025-03-21	191.0000	191.0000	191.0000	191.0000	+1.058%	2	89	+79.843%
2025-03-14	189.0000	189.0000	189.0000	189.0000	+5.292%	2	89	+81.746%
2025-03-13	180.0000	182.8400	178.9900	179.5000	-2.973%	16	85	+91.365%
2025-03-11	185.0000	185.0000	185.0000	185.0000	-5.852%	2	85	+85.676%
2025-03-07	196.5000	196.5000	196.5000	196.5000	-1.750%	2	85	+74.809%
2025-03-06	203.5000	203.5000	200.0000	200.0000	-1.478%	3	82	+71.750%
2025-03-04	202.2700	203.0000	202.2700	203.0000	-5.581%	5	82	+69.212%
2025-02-28	215.0000	215.0000	215.0000	215.0000	-5.536%	2	82	+59.767%
2025-02-26	227.6000	227.6000	227.6000	227.6000	-2.410%	1	82	+50.923%
2025-02-21	233.2200	233.2200	233.2200	233.2200	-2.825%	6	82	+47.286%
2025-02-20	240.0000	240.0000	240.0000	240.0000	0.000%	1	79	+43.125%
2025-02-18	240.0000	240.0000	240.0000	240.0000	+2.823%	1	79	+43.125%
2025-02-12	233.4100	233.4100	233.4100	233.4100	-0.596%	1	79	+47.166%
2025-02-06	234.8100	234.8100	234.8100	234.8100	+4.826%	10	79	+46.288%
2025-02-03	224.0000	224.0000	224.0000	224.0000	-5.085%	5	79	+53.348%
2025-01-30	236.0000	236.0000	236.0000	236.0000	+3.650%	1	79	+45.551%
2025-01-27	227.6900	227.6900	227.6900	227.6900	-5.370%	1	79	+50.863%
2025-01-22	239.5700	240.6100	239.5700	240.6100	+4.115%	4	79	+42.762%
2025-01-17	231.1000	231.1000	231.1000	231.1000	+8.244%	10	81	+48.637%
2025-01-10	213.5000	213.5000	213.5000	213.5000	-4.423%	2	81	+60.890%
2025-01-03	223.1200	223.3800	223.1200	223.3800	+2.940%	4	81	+53.774%
2025-01-02	218.5600	218.5600	217.0000	217.0000	-0.777%	6	81	+58.295%
2024-12-31	218.7000	218.7000	218.7000	218.7000	-1.928%	1	83	+57.064%
2024-12-30	219.3700	223.0000	219.3700	223.0000	-0.902%	17	83	+54.036%
2024-12-27	225.0300	225.0300	225.0300	225.0300	+0.460%	10	90	+52.646%
2024-12-23	225.0000	225.1100	224.0000	224.0000	+0.647%	17	90	+53.348%
2024-12-19	222.5600	222.5600	222.5600	222.5600	-3.654%	1	86	+54.340%
2024-12-18	239.4200	239.4200	231.0000	231.0000	-2.737%	11	86	+48.701%
2024-12-17	237.5000	237.5000	237.5000	237.5000	+0.330%	5	86	+44.632%
2024-12-13	237.4000	237.4000	236.3800	236.7200	-0.400%	12	81	+45.108%
2024-12-09	237.6700	237.6700	237.6700	237.6700	-0.884%	1	77	+44.528%
2024-12-06	241.5800	241.5800	239.7900	239.7900	+1.305%	122	77	+43.250%
2024-12-03	236.7000	236.7000	236.7000	236.7000	-0.232%	5	22	+45.120%
2024-12-02	237.2500	237.2500	237.2500	237.2500	+0.696%	1	22	+44.784%
2024-11-26	235.9500	235.9500	235.6000	235.6100	+1.390%	4	21	+45.792%
2024-11-25	232.3600	232.3800	232.3600	232.3800	+1.458%	2	19	+47.818%
2024-11-22	229.0400	229.0400	229.0400	229.0400	+2.727%	4	19	+49.974%
2024-11-18	220.2200	222.9600	220.2200	222.9600	-3.259%	3	19	+54.064%
2024-11-08	232.6000	232.6000	230.4700	230.4700	+1.039%	4	18	+49.043%
2024-11-07	228.1000	228.1000	228.1000	228.1000	+0.751%	3	17	+50.592%
2024-11-06	225.8000	226.4000	225.8000	226.4000	+7.141%	8	20	+51.723%
2024-11-05	206.9300	211.3600	206.9300	211.3100	+1.670%	7	13	+62.557%
2024-11-01	208.7400	208.9700	207.6200	207.8400	+0.183%	16	12	+65.271%
2024-10-31	207.4600	207.4600	207.4600	207.4600	-3.789%	5	11	+65.574%
2024-10-25	215.7000	215.7000	215.6300	215.6300	-1.539%	4	8	+59.301%
2024-10-22	219.0000	219.0000	219.0000	219.0000	+1.860%	1	8	+56.849%
2024-10-21	215.0000	215.0000	215.0000	215.0000	0.000%	3	7	+59.767%
2024-10-15	215.5000	215.5000	215.0000	215.0000	+2.994%	2	5	+59.767%
2024-10-07	208.7500	208.7500	208.7500	208.7500	+0.651%	1	5	+64.551%
2024-10-04	207.4000	207.4000	207.4000	207.4000	+0.925%	2	4	+65.622%
2024-09-26	205.5000	205.5000	205.5000	205.5000	+0.637%	1	3	+67.153%
2024-09-25	204.1700	204.2000	204.1700	204.2000	0.000%	2	2	+68.217%

.dark-mode .bzq5PM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzq5PM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C400SPY Jan 15 2027 400.00 Call (SPY270115C00400000)option OPRA

SPY20270115C400
SPY Jan 15 2027 400.00 Call (SPY270115C00400000)
option OPRA