Dark

SPY20270115C475
SPY Jan 15 2027 475.00 Call (SPY270115C00475000)
option OPRA

Inactive

Jun 10, 2026

269.23-7.382%(-21.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	269.2300	269.2300	269.2300	269.2300	-7.382%	1	74	0.000%
2026-06-01	290.6900	290.6900	290.6900	290.6900	+1.286%	1	73	-7.382%
2026-05-27	287.0000	287.0000	287.0000	287.0000	+1.320%	1	72	-6.192%
2026-05-22	283.1500	283.3100	283.1500	283.2600	+2.519%	5	72	-4.953%
2026-05-18	276.4800	276.4800	276.2700	276.3000	-0.740%	4	72	-2.559%
2026-05-15	278.5200	278.5200	278.3600	278.3600	-1.049%	3	72	-3.280%
2026-05-14	281.1800	281.3100	281.1800	281.3100	+2.698%	3	65	-4.294%
2026-05-12	273.9500	273.9500	273.9200	273.9200	+0.806%	2	60	-1.712%
2026-05-08	271.8000	271.8000	271.7300	271.7300	-0.081%	4	60	-0.920%
2026-05-07	271.9500	271.9500	271.9500	271.9500	+5.041%	1	56	-1.000%
2026-05-01	258.9000	258.9000	258.9000	258.9000	+4.856%	1	55	+3.990%
2026-04-28	246.9100	246.9100	246.9100	246.9100	-0.440%	1	55	+9.040%
2026-04-17	248.0000	248.0000	248.0000	248.0000	+23.365%	1	56	+8.560%
2026-03-23	201.0300	201.0300	201.0300	201.0300	+4.758%	1	57	+33.925%
2026-03-20	191.9000	191.9000	191.9000	191.9000	-9.052%	1	57	+40.297%
2026-03-16	210.8000	211.0000	210.8000	211.0000	-10.642%	3	58	+27.597%
2026-02-09	237.0300	237.0300	236.1300	236.1300	+5.983%	2	61	+14.018%
2026-02-05	222.8000	222.8000	222.8000	222.8000	-3.966%	10	60	+20.839%
2026-02-02	232.0000	232.0000	232.0000	232.0000	-2.872%	1	51	+16.047%
2026-01-27	238.8600	238.8600	238.8600	238.8600	+6.920%	2	52	+12.715%
2026-01-20	223.4000	223.4000	223.4000	223.4000	-3.357%	1	52	+20.515%
2026-01-14	231.1600	231.1600	231.1600	231.1600	+0.252%	1	52	+16.469%
2026-01-02	230.5800	230.5800	230.5800	230.5800	-0.350%	3	51	+16.762%
2025-12-23	231.3900	231.3900	231.3900	231.3900	+2.340%	3	52	+16.353%
2025-12-19	226.1000	226.1000	226.1000	226.1000	+2.215%	1	49	+19.076%
2025-12-18	221.2000	221.2000	221.2000	221.2000	-3.897%	1	49	+21.713%
2025-12-03	230.1700	230.1700	230.1700	230.1700	+11.896%	1	49	+16.970%
2025-11-20	205.7000	205.7000	205.7000	205.7000	-2.572%	1	49	+30.885%
2025-11-18	211.1300	211.1300	211.1300	211.1300	-5.720%	2	48	+27.519%
2025-11-14	214.9200	223.9400	214.9200	223.9400	-1.474%	11	50	+20.224%
2025-11-13	227.2900	227.2900	227.2900	227.2900	-2.030%	1	57	+18.452%
2025-11-12	234.7100	234.7100	230.7000	232.0000	+1.063%	6	56	+16.047%
2025-11-11	229.5600	229.5600	229.5600	229.5600	+0.697%	2	57	+17.281%
2025-11-10	227.9700	227.9700	227.9700	227.9700	+2.842%	1	57	+18.099%
2025-11-07	214.7300	221.6700	213.0000	221.6700	-0.494%	12	56	+21.455%
2025-11-06	220.8000	222.7700	220.8000	222.7700	-3.148%	3	56	+20.856%
2025-11-04	226.8200	230.0100	226.8200	230.0100	+8.634%	4	56	+17.051%
2025-10-17	211.7300	211.7300	211.7300	211.7300	-4.363%	1	52	+27.157%
2025-10-09	221.3900	221.3900	221.3900	221.3900	+5.989%	1	52	+21.609%
2025-09-25	209.0000	209.0000	208.8800	208.8800	-2.847%	3	52	+28.892%
2025-09-24	215.0000	215.0000	215.0000	215.0000	+0.472%	1	50	+25.223%
2025-09-19	213.9900	213.9900	213.9900	213.9900	+0.853%	1	49	+25.814%
2025-09-18	212.1800	212.1800	212.1800	212.1800	+9.722%	5	49	+26.888%
2025-09-03	193.3800	193.3800	193.3800	193.3800	-1.281%	1	54	+39.223%
2025-08-25	195.8900	195.8900	195.8900	195.8900	+0.307%	1	53	+37.439%
2025-08-22	195.7400	196.0400	195.2900	195.2900	+3.077%	9	53	+37.862%
2025-08-21	189.4300	189.4600	189.4300	189.4600	+0.696%	2	50	+42.104%
2025-08-20	188.1500	188.1500	188.1500	188.1500	-3.265%	1	49	+43.093%
2025-08-12	194.5000	194.5000	194.5000	194.5000	+5.856%	5	48	+38.422%
2025-08-06	183.5800	183.7400	183.5800	183.7400	+0.207%	2	53	+46.528%
2025-08-05	183.5300	183.5300	183.3600	183.3600	+0.444%	12	52	+46.831%
2025-08-04	182.5500	182.5500	182.5500	182.5500	-4.002%	1	48	+47.483%
2025-07-24	190.1600	190.1600	190.1600	190.1600	+3.107%	1	49	+41.581%
2025-07-18	184.1000	184.4300	184.1000	184.4300	-0.233%	2	50	+45.980%
2025-07-17	184.8600	184.8600	184.8600	184.8600	+4.053%	1	51	+45.640%
2025-07-08	177.6600	177.6600	177.6600	177.6600	-2.711%	1	52	+51.542%
2025-07-03	182.6100	182.6100	182.6100	182.6100	+2.850%	1	54	+47.434%
2025-07-02	176.4400	177.5500	176.4400	177.5500	+4.503%	2	54	+51.636%
2025-06-26	169.9000	169.9000	169.9000	169.9000	+6.567%	1	54	+58.464%
2025-06-23	157.9900	159.4300	157.9900	159.4300	+0.720%	4	53	+68.870%
2025-06-18	159.4100	159.4100	158.2900	158.2900	+1.468%	2	53	+70.087%
2025-06-05	156.0000	156.0000	156.0000	156.0000	+4.453%	1	53	+72.583%
2025-05-21	149.3500	149.3500	149.3500	149.3500	-2.570%	1	54	+80.268%
2025-05-16	153.2900	153.2900	153.2900	153.2900	+1.416%	2	55	+75.634%
2025-05-14	151.1500	151.1500	151.1500	151.1500	+14.291%	1	55	+78.121%
2025-05-09	131.6500	133.0500	131.6500	132.2500	+0.053%	10	56	+103.577%
2025-05-08	130.9600	132.2000	130.9600	132.1800	+3.541%	3	53	+103.684%
2025-05-07	127.6600	127.6600	127.6600	127.6600	-0.266%	1	52	+110.896%
2025-05-06	128.0000	128.0000	128.0000	128.0000	-1.840%	1	51	+110.336%
2025-05-05	130.4000	130.4000	130.4000	130.4000	+11.548%	1	50	+106.465%
2025-04-28	116.9000	116.9000	116.9000	116.9000	-0.460%	1	49	+130.308%
2025-04-25	117.4400	117.4400	117.4400	117.4400	+4.475%	2	48	+129.249%
2025-04-23	112.4100	112.4100	112.4100	112.4100	+8.087%	6	47	+139.507%
2025-04-17	105.5500	106.9300	104.0000	104.0000	-7.646%	3	51	+158.875%
2025-04-15	112.9900	112.9900	112.6100	112.6100	+10.402%	4	51	+139.082%
2025-04-10	96.0500	102.0000	96.0500	102.0000	-11.612%	2	47	+163.951%
2025-04-09	117.2400	117.2400	115.4000	115.4000	+27.289%	3	47	+133.302%
2025-04-08	98.2700	98.2700	90.6600	90.6600	-1.649%	5	46	+196.967%
2025-04-07	77.9000	92.1800	77.9000	92.1800	+3.748%	5	48	+192.070%
2025-04-04	97.9400	97.9400	88.8500	88.8500	-19.065%	8	45	+203.016%
2025-04-03	111.4300	111.4300	109.7800	109.7800	-15.077%	6	45	+145.245%
2025-04-02	129.2700	129.2700	129.2700	129.2700	+1.852%	1	49	+108.270%
2025-04-01	128.1800	129.1600	126.9200	126.9200	+3.693%	9	50	+112.126%
2025-03-31	120.3400	122.4000	120.0000	122.4000	-5.657%	29	41	+119.959%
2025-03-14	129.6800	129.7400	129.6800	129.7400	-6.943%	4	13	+107.515%
2025-03-07	142.1000	142.1000	139.4200	139.4200	-4.982%	6	13	+93.107%
2025-03-04	146.7300	146.7300	146.7300	146.7300	-9.982%	1	14	+83.487%
2025-02-25	163.0000	163.0000	163.0000	163.0000	-6.622%	1	13	+65.172%
2025-02-21	174.5600	174.5600	174.5600	174.5600	-1.706%	2	13	+54.234%
2025-02-20	175.1100	177.5900	175.1100	177.5900	+4.465%	2	13	+51.602%
2025-02-11	170.0000	170.0000	170.0000	170.0000	-0.585%	1	14	+58.371%
2025-02-05	171.0000	171.0000	171.0000	171.0000	+1.076%	1	15	+57.444%
2025-02-04	169.1800	169.1800	169.1800	169.1800	+0.744%	1	14	+59.138%
2025-01-27	167.9300	167.9300	167.9300	167.9300	-4.477%	1	14	+60.323%
2025-01-23	175.8000	175.8000	175.8000	175.8000	+0.188%	6	14	+53.146%
2025-01-22	175.4700	175.4700	175.4700	175.4700	+6.708%	5	19	+53.434%
2025-01-16	164.4400	164.4400	164.4400	164.4400	+1.007%	5	22	+63.725%
2025-01-15	162.8000	162.8000	162.8000	162.8000	+5.810%	1	27	+65.375%
2025-01-13	151.7500	153.8600	151.7500	153.8600	-6.045%	2	26	+74.984%
2024-12-30	163.7600	163.7600	163.7600	163.7600	-5.885%	1	25	+64.405%
2024-12-26	174.0000	174.0000	174.0000	174.0000	+0.636%	2	25	+54.730%
2024-12-24	172.9000	172.9000	172.9000	172.9000	+5.170%	1	23	+55.714%
2024-12-20	164.4000	164.4000	164.4000	164.4000	-2.015%	1	23	+63.765%
2024-12-18	168.9800	169.2200	167.7800	167.7800	-5.858%	7	23	+60.466%
2024-12-05	178.2200	178.2200	178.2200	178.2200	+0.406%	1	27	+51.066%
2024-12-04	177.5000	177.5000	177.5000	177.5000	+1.238%	1	28	+51.679%
2024-12-02	175.4400	175.4400	175.3300	175.3300	+0.840%	2	28	+53.556%
2024-11-29	173.8600	173.8700	173.8600	173.8700	+6.774%	40	27	+54.846%
2024-11-20	162.8400	162.8400	162.8400	162.8400	+0.376%	1	8	+65.334%
2024-11-15	164.6000	164.6000	162.2300	162.2300	+9.430%	4	7	+65.956%
2024-10-31	150.0000	150.0000	146.7800	148.2500	-6.913%	4	5	+81.605%
2024-10-17	159.2600	159.2600	159.2600	159.2600	+1.439%	1	4	+69.051%
2024-10-15	157.0000	157.0000	157.0000	157.0000	-0.330%	1	3	+71.484%
2024-10-14	157.5200	157.5200	157.5200	157.5200	0.000%	2	2	+70.918%

.dark-mode .FNrLYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNrLYY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C475SPY Jan 15 2027 475.00 Call (SPY270115C00475000)option OPRA

SPY20270115C475
SPY Jan 15 2027 475.00 Call (SPY270115C00475000)
option OPRA