Dark

SPY20270115C470
SPY Jan 15 2027 470.00 Call (SPY270115C00470000)
option OPRA

Inactive

Jun 22, 2026

286.38-1.364%(-3.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	286.4600	286.4600	286.3800	286.3800	-1.364%	2	87	0.000%
2026-06-17	290.3400	290.3400	290.3400	290.3400	-1.278%	4	84	-1.364%
2026-06-15	294.1000	294.1000	294.1000	294.1000	-0.494%	3	84	-2.625%
2026-06-01	295.0700	295.5600	295.0700	295.5600	+5.170%	2	84	-3.106%
2026-05-18	281.1100	281.1100	281.0000	281.0300	-0.759%	3	82	+1.904%
2026-05-15	283.1800	283.1800	283.1800	283.1800	-0.858%	1	82	+1.130%
2026-05-14	285.6300	285.6300	285.6300	285.6300	+2.601%	1	78	+0.263%
2026-05-12	278.6700	278.6700	278.3900	278.3900	+0.018%	2	75	+2.870%
2026-05-08	276.5200	278.8300	276.4500	278.3400	+0.604%	6	75	+2.889%
2026-05-07	276.6700	276.6700	276.6700	276.6700	+5.370%	1	72	+3.510%
2026-05-04	262.5700	262.5700	262.5700	262.5700	+2.128%	1	71	+9.068%
2026-04-24	257.1000	257.1000	257.1000	257.1000	+2.166%	1	70	+11.389%
2026-04-23	251.6500	251.6500	251.6500	251.6500	-0.534%	1	71	+13.801%
2026-04-17	253.0000	253.0000	253.0000	253.0000	+7.431%	1	72	+13.194%
2026-04-14	235.5000	235.5000	235.5000	235.5000	+24.406%	1	73	+21.605%
2026-03-31	189.3000	189.3000	189.3000	189.3000	-6.027%	1	73	+51.284%
2026-03-26	201.2600	201.4400	201.2600	201.4400	-9.882%	3	74	+42.166%
2026-03-10	223.5300	223.5300	223.5300	223.5300	+1.605%	2	75	+28.117%
2026-03-03	220.0000	220.0000	220.0000	220.0000	-3.509%	1	75	+30.173%
2026-02-23	228.0000	228.0000	228.0000	228.0000	-1.110%	1	74	+25.605%
2026-02-19	230.5600	230.5600	230.5600	230.5600	+0.243%	1	73	+24.211%
2026-02-12	230.0000	230.0000	230.0000	230.0000	-4.774%	1	73	+24.513%
2026-02-09	241.5300	241.5300	241.5300	241.5300	-0.441%	1	72	+18.569%
2026-01-28	242.6000	242.6000	242.6000	242.6000	+1.299%	1	71	+18.046%
2026-01-06	239.4900	239.4900	239.4900	239.4900	+1.841%	40	71	+19.579%
2025-12-30	235.1600	235.1600	235.1600	235.1600	+3.367%	1	77	+21.781%
2025-12-16	227.5000	227.5000	227.5000	227.5000	-3.614%	2	76	+25.881%
2025-11-12	236.0300	236.0300	236.0300	236.0300	+0.447%	3	74	+21.332%
2025-11-03	234.9800	234.9800	234.9800	234.9800	+7.165%	1	74	+21.874%
2025-10-15	219.2700	219.2700	219.2700	219.2700	-1.234%	1	74	+30.606%
2025-10-07	222.0100	222.0100	222.0100	222.0100	-0.795%	3	76	+28.994%
2025-10-01	223.7900	223.7900	223.7900	223.7900	+3.191%	2	76	+27.968%
2025-09-18	216.8700	216.8700	216.8700	216.8700	+8.495%	1	74	+32.051%
2025-08-22	200.0800	200.0800	199.8900	199.8900	+9.481%	2	75	+43.269%
2025-08-01	182.5800	182.5800	182.5800	182.5800	+2.320%	1	75	+56.852%
2025-06-30	178.4400	178.4400	178.4400	178.4400	+0.028%	3	75	+60.491%
2025-06-27	178.3300	178.3900	178.3300	178.3900	+3.939%	2	75	+60.536%
2025-06-26	171.6300	171.6300	171.6300	171.6300	+0.368%	1	75	+66.859%
2025-06-24	170.2700	171.0000	170.2700	171.0000	+5.523%	9	76	+67.474%
2025-06-23	161.6900	162.0500	161.6900	162.0500	-1.788%	2	71	+76.723%
2025-06-06	165.0000	165.0000	165.0000	165.0000	+2.996%	6	70	+73.564%
2025-06-05	162.0000	162.0000	160.0000	160.2000	-1.355%	7	69	+78.764%
2025-06-04	162.4000	162.4000	162.4000	162.4000	+6.144%	1	69	+76.342%
2025-06-02	154.0000	154.0000	153.0000	153.0000	-2.548%	3	69	+87.176%
2025-05-30	153.0000	157.0000	153.0000	157.0000	+4.257%	4	67	+82.408%
2025-05-12	150.5900	150.5900	150.5900	150.5900	+14.118%	1	67	+90.172%
2025-05-06	131.9600	131.9600	131.9600	131.9600	-3.503%	1	67	+117.020%
2025-05-05	134.5000	136.7500	134.5000	136.7500	+4.581%	2	66	+109.419%
2025-05-01	130.5000	130.7600	130.5000	130.7600	+25.501%	9	64	+119.012%
2025-04-22	104.1900	104.1900	104.1900	104.1900	+10.699%	2	73	+174.863%
2025-04-21	96.5000	96.5000	93.3700	94.1200	-12.536%	6	75	+204.271%
2025-04-17	107.6100	107.6100	107.6100	107.6100	-8.635%	1	73	+166.128%
2025-04-09	116.6400	117.7800	116.6400	117.7800	+45.049%	2	73	+143.148%
2025-04-08	88.5000	88.5000	81.2000	81.2000	-10.276%	3	74	+252.685%
2025-04-07	74.0900	91.2700	74.0900	90.5000	+0.556%	3	73	+216.442%
2025-04-04	91.5000	91.5000	90.0000	90.0000	-20.021%	4	72	+218.200%
2025-04-03	120.7900	120.7900	112.5300	112.5300	-13.988%	11	71	+154.492%
2025-03-31	122.7800	130.8300	122.7800	130.8300	-4.504%	4	69	+118.895%
2025-03-19	137.0000	137.0000	137.0000	137.0000	+3.396%	2	67	+109.036%
2025-03-18	132.5000	132.5000	132.5000	132.5000	-0.248%	1	67	+116.136%
2025-03-14	132.8300	132.8300	132.8300	132.8300	+6.264%	2	66	+115.599%
2025-03-13	125.0000	125.0000	125.0000	125.0000	-6.702%	1	66	+129.104%
2025-03-10	137.0000	137.2400	133.9800	133.9800	-13.450%	45	66	+113.748%
2025-03-03	154.8000	154.8000	154.8000	154.8000	-2.959%	1	26	+85.000%
2025-02-28	159.5200	159.5200	159.5200	159.5200	-2.339%	4	25	+79.526%
2025-02-25	163.3400	163.3400	163.3400	163.3400	-6.716%	1	23	+75.328%
2025-01-29	175.1000	175.1000	175.1000	175.1000	-3.088%	6	23	+63.552%
2025-01-23	180.6800	180.6800	180.6800	180.6800	+0.517%	11	27	+58.501%
2025-01-22	179.7500	179.7500	179.7500	179.7500	+5.735%	10	27	+59.321%
2025-01-17	170.0000	170.0000	170.0000	170.0000	+8.619%	8	31	+68.459%
2025-01-14	156.5100	156.5100	156.5100	156.5100	-8.205%	1	31	+82.979%
2025-01-06	170.5000	170.5000	170.5000	170.5000	+3.635%	6	31	+67.965%
2025-01-03	164.5200	164.5200	164.5200	164.5200	-1.189%	14	25	+74.070%
2024-12-30	167.0000	167.0000	166.5000	166.5000	-2.506%	2	27	+72.000%
2024-12-27	170.7800	170.7800	170.7800	170.7800	-2.944%	2	25	+67.689%
2024-12-24	175.9600	175.9600	175.9600	175.9600	+5.258%	2	25	+62.753%
2024-12-19	167.1700	167.1700	167.1700	167.1700	-3.648%	2	25	+71.311%
2024-12-18	173.5000	173.5000	173.5000	173.5000	-4.670%	10	25	+65.061%
2024-12-11	182.0000	182.0000	182.0000	182.0000	+8.333%	1	15	+57.352%
2024-11-20	168.0000	168.0000	168.0000	168.0000	+0.750%	1	15	+70.464%
2024-11-18	166.7500	166.7500	166.7500	166.7500	+0.573%	1	16	+71.742%
2024-11-15	166.0000	166.0000	165.8000	165.8000	-4.493%	4	15	+72.726%
2024-11-08	173.6000	173.6000	173.6000	173.6000	+0.579%	14	13	+64.965%
2024-11-07	172.0000	172.6000	172.0000	172.6000	+12.810%	4	9	+65.921%
2024-10-31	153.0000	153.0000	153.0000	153.0000	-5.904%	1	5	+87.176%
2024-10-17	162.6000	162.6000	162.6000	162.6000	0.000%	4	4	+76.125%

.dark-mode .jdxcTd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdxcTd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C470SPY Jan 15 2027 470.00 Call (SPY270115C00470000)option OPRA

SPY20270115C470
SPY Jan 15 2027 470.00 Call (SPY270115C00470000)
option OPRA