Dark

SPY20270115C450
SPY Jan 15 2027 450.00 Call (SPY270115C00450000)
option OPRA

EOD

Sep 3, 2026

326.29+2.125%(+6.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	326.2900	326.2900	326.2900	326.2900	+2.125%	2	194	0.000%
2026-08-24	318.8500	319.5000	318.8500	319.5000	-1.753%	8	201	+2.125%
2026-08-19	325.2000	325.2000	325.2000	325.2000	-0.989%	2	196	+0.335%
2026-08-17	328.4500	328.4500	328.4500	328.4500	+2.079%	1	196	-0.658%
2026-08-04	319.0200	321.7600	319.0200	321.7600	+8.589%	3	196	+1.408%
2026-07-31	296.3100	296.3100	296.3100	296.3100	-4.521%	1	196	+10.118%
2026-07-15	310.3400	310.3400	310.3400	310.3400	-0.055%	1	197	+5.140%
2026-07-14	310.7500	310.7500	310.5100	310.5100	+1.252%	14	197	+5.082%
2026-07-01	306.6700	306.6700	306.6700	306.6700	+2.002%	1	187	+6.398%
2026-06-29	300.6500	300.6500	300.6500	300.6500	+1.461%	1	187	+8.528%
2026-06-23	296.3200	296.3200	296.3200	296.3200	-4.904%	1	186	+10.114%
2026-06-15	311.6000	311.6000	311.6000	311.6000	+5.627%	7	178	+4.714%
2026-06-09	295.0000	295.0000	295.0000	295.0000	-5.811%	1	178	+10.607%
2026-06-04	313.2000	313.2000	313.2000	313.2000	-1.509%	2	179	+4.179%
2026-06-01	314.5600	318.0000	314.1800	318.0000	+0.522%	7	179	+2.607%
2026-05-29	316.8200	316.8200	316.3500	316.3500	+1.174%	5	180	+3.142%
2026-05-28	312.7600	312.7600	312.6800	312.6800	+0.965%	2	182	+4.353%
2026-05-27	310.6900	310.6900	309.6900	309.6900	+0.801%	4	181	+5.360%
2026-05-22	307.2300	307.2300	307.2300	307.2300	+2.019%	2	179	+6.204%
2026-05-20	300.8600	301.1500	300.8600	301.1500	+0.050%	3	177	+8.348%
2026-05-15	302.1800	303.5000	301.0000	301.0000	-1.769%	7	175	+8.402%
2026-05-14	306.4200	306.4200	306.4200	306.4200	+3.061%	1	171	+6.485%
2026-05-12	297.6200	297.6200	297.3200	297.3200	+0.653%	2	168	+9.744%
2026-05-08	295.4600	295.4600	295.3900	295.3900	-0.074%	3	168	+10.461%
2026-05-07	295.6100	295.6100	295.6100	295.6100	+3.905%	1	165	+10.379%
2026-05-05	284.0000	284.5000	284.0000	284.5000	+3.162%	2	164	+14.689%
2026-04-24	275.7800	275.7800	275.7800	275.7800	+4.887%	1	166	+18.315%
2026-04-15	262.9300	262.9300	262.9300	262.9300	+2.527%	1	166	+24.098%
2026-04-14	255.9600	256.5400	255.9600	256.4500	+4.691%	18	167	+27.233%
2026-04-13	244.9600	244.9600	244.9600	244.9600	+1.939%	1	167	+33.201%
2026-04-08	240.6400	240.6400	239.4700	240.3000	+8.224%	6	167	+35.784%
2026-04-06	222.0400	222.0400	222.0400	222.0400	+3.767%	2	165	+46.951%
2026-03-31	207.5000	213.9800	207.5000	213.9800	-5.761%	4	165	+52.486%
2026-03-23	227.0600	227.0600	227.0600	227.0600	+2.933%	1	167	+43.702%
2026-03-20	220.5900	220.5900	220.5900	220.5900	-3.723%	1	166	+47.917%
2026-03-13	229.1200	229.1200	229.1200	229.1200	-3.618%	1	165	+42.410%
2026-03-06	237.7200	237.7200	237.7200	237.7200	-1.098%	3	164	+37.258%
2026-03-03	240.3600	240.3600	240.3600	240.3600	-4.124%	1	167	+35.751%
2026-02-24	250.7000	250.7000	250.7000	250.7000	+1.964%	10	167	+30.152%
2026-02-23	245.8700	245.8700	245.8700	245.8700	-1.561%	1	157	+32.708%
2026-02-12	249.7700	249.7700	249.7700	249.7700	-3.564%	1	157	+30.636%
2026-02-09	259.0000	259.0000	259.0000	259.0000	+3.521%	1	156	+25.981%
2026-02-06	250.1900	250.1900	250.1900	250.1900	+1.906%	1	157	+30.417%
2026-02-05	245.5100	245.5100	245.5100	245.5100	-2.960%	1	157	+32.903%
2026-02-03	253.0000	253.0000	253.0000	253.0000	-3.435%	1	156	+28.968%
2026-02-02	262.0000	262.0000	262.0000	262.0000	+1.006%	10	155	+24.538%
2026-01-26	259.3900	259.3900	259.3900	259.3900	+1.103%	1	146	+25.791%
2026-01-22	256.8400	256.8400	256.5600	256.5600	+2.215%	3	147	+27.179%
2026-01-21	247.2200	251.0000	247.2200	251.0000	+1.039%	8	146	+29.996%
2026-01-20	248.4200	248.4200	248.4200	248.4200	-4.911%	1	148	+31.346%
2026-01-15	261.2500	261.2500	261.2500	261.2500	+2.842%	1	147	+24.896%
2026-01-14	254.0300	254.0300	254.0300	254.0300	-0.275%	1	148	+28.445%
2025-12-29	254.7300	254.7300	254.7300	254.7300	+0.955%	1	147	+28.092%
2025-12-22	252.3000	252.3200	252.2600	252.3200	+1.513%	10	158	+29.316%
2025-12-19	244.0700	248.7600	244.0700	248.5600	+0.836%	11	158	+31.272%
2025-12-18	246.5000	246.5000	246.5000	246.5000	+2.282%	2	152	+32.369%
2025-12-17	246.0900	246.4100	241.0000	241.0000	-1.829%	15	152	+35.390%
2025-12-16	245.6500	245.6500	245.4900	245.4900	-0.948%	2	146	+32.914%
2025-12-15	247.8400	247.8400	247.8400	247.8400	-3.188%	1	145	+31.653%
2025-12-11	256.0000	256.0000	256.0000	256.0000	+0.994%	1	145	+27.457%
2025-12-09	253.4800	253.4800	253.4800	253.4800	+1.595%	1	146	+28.724%
2025-12-01	249.5000	249.5000	249.5000	249.5000	+2.569%	1	146	+30.778%
2025-11-25	243.2900	243.2900	243.2500	243.2500	-0.307%	2	147	+34.138%
2025-11-20	244.0000	244.0000	244.0000	244.0000	+0.727%	4	146	+33.725%
2025-11-17	242.2400	242.2400	242.2400	242.2400	-5.004%	4	146	+34.697%
2025-11-03	255.0000	255.0000	255.0000	255.0000	+0.497%	1	141	+27.957%
2025-10-31	253.7400	253.7400	253.7400	253.7400	-0.821%	2	141	+28.592%
2025-10-30	255.8400	255.8400	255.8400	255.8400	+8.503%	1	141	+27.537%
2025-10-10	239.5400	239.5400	235.7900	235.7900	+0.722%	2	140	+38.382%
2025-09-19	234.1000	234.1000	234.1000	234.1000	+1.162%	1	140	+39.381%
2025-09-15	231.4100	231.4100	231.4100	231.4100	+1.052%	1	141	+41.001%
2025-09-11	229.0000	229.0000	229.0000	229.0000	+4.433%	2	142	+42.485%
2025-09-09	219.2800	219.2800	219.2800	219.2800	-0.164%	2	144	+48.801%
2025-09-04	219.6400	219.6400	219.6400	219.6400	+4.645%	1	146	+48.557%
2025-09-02	209.9300	209.9400	209.8900	209.8900	-4.812%	4	145	+55.458%
2025-08-27	220.5000	220.5000	220.5000	220.5000	+0.786%	1	143	+47.977%
2025-08-25	218.7800	218.7800	218.7800	218.7800	+0.009%	1	144	+49.141%
2025-08-13	218.7600	218.7600	218.7600	218.7600	+2.946%	2	145	+49.154%
2025-08-08	212.5000	212.5000	212.5000	212.5000	+1.918%	1	147	+53.548%
2025-08-04	208.5000	208.5000	208.5000	208.5000	-2.177%	1	146	+56.494%
2025-07-30	213.1400	213.1400	213.1400	213.1400	+0.066%	2	145	+53.087%
2025-07-28	214.0000	214.0000	210.7200	213.0000	+0.472%	95	147	+53.188%
2025-07-24	212.0000	212.0000	212.0000	212.0000	+2.287%	3	72	+53.910%
2025-07-21	207.2600	207.3100	207.2600	207.2600	+1.518%	10	75	+57.430%
2025-07-15	204.0500	204.1600	203.9500	204.1600	+1.074%	10	80	+59.821%
2025-07-14	201.9900	201.9900	201.9900	201.9900	+0.578%	1	73	+61.538%
2025-07-09	200.8300	200.8300	200.8300	200.8300	+1.424%	1	74	+62.471%
2025-07-02	198.0100	198.0100	198.0100	198.0100	+3.681%	1	73	+64.785%
2025-06-27	192.0000	193.0000	190.9800	190.9800	+7.649%	3	73	+70.850%
2025-06-23	177.4100	177.4100	177.4100	177.4100	+0.550%	1	75	+83.919%
2025-06-20	176.6400	176.6400	176.4400	176.4400	-2.573%	6	76	+84.930%
2025-06-18	181.1000	181.1000	181.1000	181.1000	+0.611%	1	76	+80.171%
2025-06-13	180.0000	180.0000	180.0000	180.0000	-1.435%	2	76	+81.272%
2025-06-12	182.6200	182.6200	182.6200	182.6200	+7.683%	1	75	+78.672%
2025-06-02	169.5900	169.5900	169.5900	169.5900	+0.856%	1	76	+92.399%
2025-05-27	168.1500	168.1500	168.1500	168.1500	+3.585%	1	75	+94.047%
2025-05-23	162.3300	162.3300	162.3300	162.3300	-5.054%	2	75	+101.004%
2025-05-21	175.4700	175.4700	170.9700	170.9700	-3.226%	2	75	+90.846%
2025-05-16	176.6700	176.6700	176.6700	176.6700	+2.417%	2	77	+84.689%
2025-05-15	172.5000	172.5000	172.5000	172.5000	+1.902%	4	78	+89.154%
2025-05-14	169.2800	169.2800	169.2800	169.2800	-1.323%	2	82	+92.752%
2025-05-13	170.5000	171.5500	169.2500	171.5500	+3.668%	6	84	+90.201%
2025-05-12	162.0000	165.4800	162.0000	165.4800	+7.455%	3	84	+97.178%
2025-05-08	154.9200	154.9200	154.0000	154.0000	+0.411%	4	85	+111.877%
2025-05-02	149.0000	154.2000	149.0000	153.3700	+15.637%	78	81	+112.747%
2025-04-30	132.6300	132.6300	132.6300	132.6300	-5.863%	1	106	+146.015%
2025-04-29	140.8900	140.8900	140.8900	140.8900	+3.886%	1	107	+131.592%
2025-04-28	135.6200	135.6200	135.6200	135.6200	-2.079%	1	108	+140.591%
2025-04-25	135.9000	138.5000	134.7800	138.5000	+3.948%	18	108	+135.588%
2025-04-24	132.8900	133.2400	132.8900	133.2400	+3.802%	4	109	+144.889%
2025-04-23	128.3600	128.3600	128.3600	128.3600	+7.676%	1	105	+154.199%
2025-04-22	119.2100	119.2100	119.2100	119.2100	+10.023%	2	106	+173.710%
2025-04-21	115.3100	115.3100	107.0500	108.3500	-11.982%	4	106	+201.144%
2025-04-16	125.4800	126.0000	123.1000	123.1000	-7.283%	8	103	+165.061%
2025-04-15	132.7700	132.7700	132.7700	132.7700	-1.132%	10	113	+145.756%
2025-04-14	130.6800	134.4400	130.6800	134.2900	+3.213%	8	113	+142.974%
2025-04-11	130.1100	130.1100	130.1100	130.1100	+6.230%	2	118	+150.780%
2025-04-10	122.7200	122.7200	114.6000	122.4800	-9.742%	7	117	+166.403%
2025-04-09	98.3800	135.7000	98.3800	135.7000	+41.354%	9	111	+140.450%
2025-04-08	104.0000	105.0000	96.0000	96.0000	-8.571%	21	116	+239.885%
2025-04-07	91.5900	108.2700	91.0900	105.0000	+1.547%	10	97	+210.752%
2025-04-04	110.0000	113.0000	103.4000	103.4000	-22.326%	60	88	+215.561%
2025-04-03	132.2000	133.1200	130.2600	133.1200	-10.652%	14	67	+145.110%
2025-03-31	136.5000	148.9900	136.5000	148.9900	-4.248%	2	57	+119.001%
2025-03-17	152.0000	155.6000	152.0000	155.6000	+9.965%	4	56	+109.698%
2025-03-13	141.5000	141.5000	141.5000	141.5000	-5.667%	3	50	+130.594%
2025-03-12	150.0000	150.0000	148.8500	150.0000	+0.261%	10	50	+117.527%
2025-03-11	149.6100	149.6100	149.6100	149.6100	-0.033%	16	42	+118.094%
2025-03-10	149.6600	149.6600	149.6600	149.6600	-7.038%	5	26	+118.021%
2025-03-07	160.9900	160.9900	160.9900	160.9900	+1.150%	2	26	+102.677%
2025-03-04	159.1600	159.1600	159.1600	159.1600	-11.632%	2	27	+105.008%
2025-02-27	180.1100	180.1100	180.1100	180.1100	-2.236%	5	27	+81.162%
2025-02-26	184.2300	184.2300	184.2300	184.2300	-2.005%	1	27	+77.110%
2025-02-24	188.0000	188.0000	188.0000	188.0000	-5.428%	1	29	+73.559%
2025-02-19	198.7900	198.7900	198.7900	198.7900	+2.432%	3	29	+64.138%
2025-02-13	194.0700	194.0700	194.0700	194.0700	+1.210%	5	37	+68.130%
2025-02-05	191.7500	191.7500	191.7500	191.7500	+1.102%	1	37	+70.164%
2025-02-04	189.6600	189.6600	189.6600	189.6600	+0.883%	1	38	+72.039%
2025-01-27	188.0000	188.0000	188.0000	188.0000	-4.651%	1	39	+73.559%
2025-01-23	197.1700	197.1700	197.1700	197.1700	+3.230%	1	38	+65.487%
2025-01-21	191.0000	191.0000	191.0000	191.0000	+1.160%	5	34	+70.832%
2025-01-17	188.8100	188.8100	188.8100	188.8100	+10.093%	2	34	+72.814%
2025-01-13	171.5000	171.5000	171.5000	171.5000	-2.117%	1	34	+90.257%
2025-01-10	175.2100	175.2100	175.2100	175.2100	-4.278%	2	33	+86.228%
2025-01-07	183.0400	183.0400	183.0400	183.0400	-2.086%	1	32	+78.262%
2025-01-06	186.9400	186.9400	186.9400	186.9400	+3.856%	1	31	+74.543%
2025-01-03	180.0000	180.0000	180.0000	180.0000	+0.840%	2	30	+81.272%
2024-12-31	179.9200	179.9200	178.5000	178.5000	-0.855%	2	31	+82.796%
2024-12-30	180.0400	180.0400	180.0400	180.0400	-4.096%	1	31	+81.232%
2024-12-27	187.7300	187.7300	187.7300	187.7300	+1.476%	2	31	+73.808%
2024-12-23	185.0000	185.0000	185.0000	185.0000	+1.648%	1	30	+76.373%
2024-12-19	182.0000	182.0000	182.0000	182.0000	-7.787%	2	29	+79.280%
2024-12-16	197.5000	197.5000	197.3700	197.3700	+0.030%	2	30	+65.319%
2024-12-09	197.3100	197.3100	197.3100	197.3100	-0.338%	1	30	+65.369%
2024-12-06	197.3100	197.9800	197.3100	197.9800	+2.326%	4	29	+64.810%
2024-11-29	193.4800	193.4800	193.4800	193.4800	+1.832%	8	29	+68.643%
2024-11-26	190.0000	190.0000	190.0000	190.0000	+0.529%	5	31	+71.732%
2024-11-22	189.0000	189.0000	189.0000	189.0000	+0.773%	2	34	+72.640%
2024-11-21	182.0000	187.5500	182.0000	187.5500	+1.659%	3	34	+73.975%
2024-11-20	184.4900	184.4900	184.4900	184.4900	+1.052%	5	33	+76.861%
2024-11-19	182.5700	182.5700	182.5700	182.5700	+1.052%	1	29	+78.720%
2024-11-15	180.8100	180.8100	180.6700	180.6700	-5.832%	10	29	+80.600%
2024-11-13	191.3700	191.8600	191.3700	191.8600	+0.340%	2	33	+70.067%
2024-11-11	191.2100	191.2100	191.2100	191.2100	+0.005%	1	31	+70.645%
2024-11-08	191.0700	191.2000	190.5000	191.2000	+1.821%	140	31	+70.654%
2024-11-07	188.0000	188.0000	187.7800	187.7800	+3.176%	2	101	+73.762%
2024-11-06	181.8000	182.0800	181.8000	182.0000	+9.573%	7	102	+79.280%
2024-11-04	166.6700	166.6700	166.1000	166.1000	-0.984%	3	109	+96.442%
2024-11-01	168.0000	168.0000	167.7500	167.7500	-0.722%	4	108	+94.510%
2024-10-31	167.7500	168.9700	166.8200	168.9700	-3.363%	7	106	+93.105%
2024-10-30	174.8500	174.8500	174.8500	174.8500	-1.120%	1	103	+86.611%
2024-10-28	175.5000	176.8300	175.5000	176.8300	+2.659%	12	103	+84.522%
2024-10-23	174.5000	174.5000	172.2500	172.2500	-1.841%	2	111	+89.428%
2024-10-21	178.0000	178.0000	175.4800	175.4800	-1.054%	14	109	+85.941%
2024-10-14	177.8300	177.8300	176.4400	177.3500	+2.078%	8	95	+83.981%
2024-10-11	173.7400	173.7400	173.7400	173.7400	+1.182%	2	93	+87.804%
2024-10-09	169.7800	171.7100	169.7800	171.7100	+2.208%	2	92	+90.024%
2024-10-08	167.5500	168.0000	167.5500	168.0000	+1.511%	2	92	+94.220%
2024-10-07	164.6100	167.5000	164.6000	165.5000	-0.601%	6	91	+97.154%
2024-10-04	165.6400	166.9300	165.0000	166.5000	+3.416%	10	89	+95.970%
2024-10-03	161.7500	161.7500	161.0000	161.0000	-0.764%	4	86	+102.665%
2024-10-02	162.2400	162.2400	162.2400	162.2400	+0.520%	1	82	+101.116%
2024-10-01	163.0000	163.0000	161.4000	161.4000	-2.182%	2	81	+102.162%
2024-09-30	165.0000	165.0000	165.0000	165.0000	+0.304%	1	79	+97.752%
2024-09-27	165.7900	166.3500	164.5000	164.5000	-0.694%	52	78	+98.353%
2024-09-26	166.5700	166.5700	164.5900	165.6500	+2.026%	40	52	+96.976%
2024-09-25	163.9300	163.9300	162.3600	162.3600	-0.393%	11	12	+100.967%
2024-09-23	163.0000	163.0000	163.0000	163.0000	0.000%	1	1	+100.178%

.dark-mode .Dhhdxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dhhdxz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C450SPY Jan 15 2027 450.00 Call (SPY270115C00450000)option OPRA

SPY20270115C450
SPY Jan 15 2027 450.00 Call (SPY270115C00450000)
option OPRA