Dark

SPY20270115C480
SPY Jan 15 2027 480.00 Call (SPY270115C00480000)
option OPRA

Inactive

Aug 25, 2026

291.09+8.721%(+23.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	291.0900	291.0900	291.0900	291.0900	+8.721%	1	71	0.000%
2026-07-23	267.7400	267.7400	267.7400	267.7400	+1.236%	1	72	+8.721%
2026-06-10	264.4700	264.4700	264.4700	264.4700	-5.187%	1	72	+10.065%
2026-06-05	278.9400	278.9400	278.9400	278.9400	-2.315%	1	71	+4.356%
2026-06-01	285.5500	285.5500	285.5500	285.5500	+7.979%	1	70	+1.940%
2026-05-19	264.4500	264.4500	264.4500	264.4500	-2.615%	2	69	+10.074%
2026-05-18	271.6000	271.6000	271.5500	271.5500	-0.822%	2	69	+7.196%
2026-05-15	273.8000	273.8000	273.8000	273.8000	-0.926%	2	69	+6.315%
2026-05-14	276.5300	276.5300	276.3600	276.3600	+2.644%	2	64	+5.330%
2026-05-12	269.2400	269.2400	269.2400	269.2400	-0.664%	1	62	+8.115%
2026-05-11	271.0400	271.0400	271.0400	271.0400	+1.483%	1	62	+7.397%
2026-05-08	267.0800	267.0800	267.0800	267.0800	-0.060%	1	61	+8.990%
2026-05-07	267.2400	267.2400	267.2400	267.2400	+0.090%	1	60	+8.925%
2026-05-06	267.0000	267.0000	267.0000	267.0000	+6.366%	1	59	+9.022%
2026-05-04	251.0200	251.0200	251.0200	251.0200	+3.305%	1	60	+15.963%
2026-04-29	242.9900	242.9900	242.9900	242.9900	+3.334%	10	59	+19.795%
2026-04-16	235.1500	235.1500	235.1500	235.1500	+8.896%	1	60	+23.789%
2026-04-10	215.9400	215.9400	215.9400	215.9400	+1.858%	1	60	+34.801%
2026-04-08	212.0000	212.0000	212.0000	212.0000	+9.307%	4	60	+37.307%
2026-03-20	193.9500	193.9500	193.9500	193.9500	-5.413%	1	64	+50.085%
2026-03-18	205.1100	205.1100	205.0500	205.0500	+0.024%	2	63	+41.960%
2026-03-09	205.0000	205.0000	205.0000	205.0000	-10.675%	4	63	+41.995%
2026-02-25	229.5000	229.5000	229.5000	229.5000	+3.420%	3	60	+26.837%
2026-02-12	221.9100	221.9100	221.9100	221.9100	-3.685%	1	60	+31.175%
2026-02-10	230.5000	230.5000	230.4000	230.4000	-0.784%	2	59	+26.341%
2026-02-02	232.2200	232.2200	232.2200	232.2200	+0.454%	1	59	+25.351%
2026-01-26	231.1700	231.1700	231.1700	231.1700	-0.892%	10	60	+25.920%
2026-01-12	233.0400	233.2500	233.0400	233.2500	+0.669%	10	61	+24.797%
2026-01-07	231.7000	231.7000	231.7000	231.7000	+0.195%	5	61	+25.632%
2026-01-06	230.9400	231.2500	230.9400	231.2500	+3.237%	26	61	+25.877%
2026-01-02	224.0000	224.0000	224.0000	224.0000	+0.919%	1	46	+29.951%
2025-12-31	221.9600	221.9600	221.9600	221.9600	-0.180%	5	45	+31.145%
2025-12-15	222.3600	222.3600	222.3600	222.3600	-0.962%	1	45	+30.909%
2025-12-03	224.5200	224.5200	224.5200	224.5200	+5.671%	1	44	+29.650%
2025-11-24	212.4700	212.4700	212.4700	212.4700	+6.790%	1	45	+37.003%
2025-11-21	198.9600	198.9600	198.9600	198.9600	-4.557%	1	45	+46.306%
2025-11-18	208.4600	208.4600	208.4600	208.4600	-2.310%	1	46	+39.638%
2025-11-17	213.3900	213.3900	213.3900	213.3900	-3.883%	1	46	+36.412%
2025-11-06	222.0100	222.0100	222.0100	222.0100	-3.796%	1	45	+31.116%
2025-10-29	230.7700	230.7700	230.7700	230.7700	+4.421%	1	45	+26.139%
2025-10-24	221.0000	221.0000	221.0000	221.0000	+2.752%	1	45	+31.715%
2025-10-21	215.0800	215.0800	215.0800	215.0800	+1.938%	1	46	+35.340%
2025-10-14	210.9900	210.9900	210.9900	210.9900	+1.633%	1	46	+37.964%
2025-10-10	211.2500	211.2500	207.6000	207.6000	-0.968%	2	46	+40.217%
2025-09-30	209.6300	209.6300	209.6300	209.6300	+1.861%	1	47	+38.859%
2025-09-16	205.8400	206.0000	205.7900	205.8000	+5.777%	13	46	+41.443%
2025-09-09	194.2600	194.5600	194.2600	194.5600	-0.226%	2	47	+49.615%
2025-09-08	194.7900	195.0000	194.7900	195.0000	+1.367%	2	47	+49.277%
2025-09-05	195.2800	195.2800	192.3700	192.3700	-0.440%	2	47	+51.318%
2025-09-04	191.4000	193.2200	191.4000	193.2200	+1.030%	2	48	+50.652%
2025-09-03	191.2500	191.2500	191.2500	191.2500	-0.162%	1	47	+52.204%
2025-08-29	192.5000	192.5000	191.5600	191.5600	-2.040%	2	47	+51.958%
2025-08-28	193.5000	195.5500	193.5000	195.5500	+0.540%	4	47	+48.857%
2025-08-27	192.9800	194.5000	192.9800	194.5000	+1.302%	9	47	+49.661%
2025-08-25	191.7500	192.3500	191.7500	192.0000	-0.647%	8	47	+51.609%
2025-08-22	191.4100	193.5000	190.8000	193.2500	+2.249%	7	47	+50.629%
2025-08-19	191.0000	191.4500	189.0000	189.0000	-1.552%	5	47	+54.016%
2025-08-18	192.0400	192.0400	191.9800	191.9800	+0.251%	2	48	+51.625%
2025-08-15	191.5000	191.5000	191.5000	191.5000	-0.880%	1	47	+52.005%
2025-08-14	192.0000	193.2000	192.0000	193.2000	+7.831%	2	47	+50.668%
2025-08-05	178.8400	179.2600	178.8400	179.1700	+2.050%	3	47	+62.466%
2025-08-01	175.5700	175.5700	175.5700	175.5700	-6.487%	1	48	+65.797%
2025-07-28	187.7500	187.7500	187.7500	187.7500	+6.109%	1	49	+55.041%
2025-07-14	176.9400	176.9400	176.9400	176.9400	-0.461%	1	49	+64.513%
2025-07-10	177.5300	177.7600	177.5300	177.7600	+12.892%	4	49	+63.755%
2025-06-16	157.4600	157.4600	157.4600	157.4600	+1.587%	2	49	+84.866%
2025-06-13	155.0000	155.0000	155.0000	155.0000	+1.004%	4	49	+87.800%
2025-06-05	155.1500	155.1500	153.4600	153.4600	-0.602%	2	47	+89.685%
2025-06-03	154.3900	154.3900	154.3900	154.3900	+10.176%	1	46	+88.542%
2025-05-23	140.1300	140.1300	140.1300	140.1300	-4.413%	2	44	+107.729%
2025-05-22	146.6000	146.6000	146.6000	146.6000	-4.020%	1	44	+98.561%
2025-05-16	152.7400	152.7400	152.7400	152.7400	+2.236%	2	44	+90.579%
2025-05-15	149.4000	149.4000	149.4000	149.4000	+0.762%	1	44	+94.839%
2025-05-14	148.2700	148.2700	148.2700	148.2700	+1.960%	1	43	+96.324%
2025-05-13	145.4200	145.4200	145.4200	145.4200	+2.553%	1	43	+100.172%
2025-05-12	141.0100	141.8000	140.2800	141.8000	+10.677%	4	43	+105.282%
2025-05-09	128.0000	128.1600	127.2600	128.1200	+0.219%	8	42	+127.201%
2025-05-08	126.4700	127.8400	126.4700	127.8400	+4.607%	2	40	+127.699%
2025-05-07	124.5500	124.5500	122.2100	122.2100	-4.374%	3	39	+138.188%
2025-05-05	127.1400	127.8000	127.1400	127.8000	-1.904%	2	37	+127.770%
2025-05-02	128.3200	130.2900	128.3200	130.2800	+5.065%	10	36	+123.434%
2025-05-01	124.0000	124.0000	124.0000	124.0000	+8.543%	1	35	+134.750%
2025-04-25	114.8200	114.8200	114.2400	114.2400	+3.095%	10	35	+154.806%
2025-04-24	108.8000	110.8100	108.8000	110.8100	-0.903%	4	35	+162.693%
2025-04-23	111.8200	111.8200	111.8200	111.8200	+17.458%	1	37	+160.320%
2025-04-22	94.7000	95.2000	94.7000	95.2000	+9.112%	12	38	+205.767%
2025-04-21	91.4500	91.4500	87.2500	87.2500	-12.924%	12	48	+233.628%
2025-04-17	100.4100	100.4100	100.2000	100.2000	+0.300%	3	37	+190.509%
2025-04-16	99.9000	99.9000	99.9000	99.9000	-0.299%	1	37	+191.381%
2025-04-11	100.2000	100.2000	100.2000	100.2000	-2.577%	2	36	+190.509%
2025-04-10	102.8500	102.8500	102.8500	102.8500	-9.183%	1	36	+183.024%
2025-04-09	99.6800	113.2500	99.6800	113.2500	+45.509%	5	35	+157.033%
2025-04-08	80.5000	80.5000	77.8300	77.8300	-13.039%	4	37	+274.007%
2025-04-07	73.6600	89.5000	73.6600	89.5000	+1.705%	4	36	+225.240%
2025-04-04	95.1100	95.1100	85.8000	88.0000	-19.192%	12	34	+230.784%
2025-04-03	106.9000	109.0000	106.9000	108.9000	-12.000%	4	29	+167.300%
2025-04-01	119.5600	124.9900	119.5600	123.7500	+7.609%	3	26	+135.224%
2025-03-31	115.0000	115.0000	115.0000	115.0000	-14.179%	1	25	+153.122%
2025-03-24	134.6800	134.6800	134.0000	134.0000	+8.943%	2	25	+117.231%
2025-03-21	123.5000	123.5000	123.0000	123.0000	+3.649%	4	25	+136.659%
2025-03-13	118.6700	118.6700	118.6700	118.6700	-6.256%	1	24	+145.294%
2025-03-11	126.5900	126.5900	126.5900	126.5900	-12.455%	1	24	+129.947%
2025-03-05	143.0000	144.6000	139.0000	144.6000	+4.404%	15	24	+101.307%
2025-03-04	138.5000	138.5000	138.5000	138.5000	-7.097%	1	27	+110.173%
2025-02-28	149.0800	149.0800	149.0800	149.0800	-1.766%	8	27	+95.258%
2025-02-27	151.7600	151.7600	151.7600	151.7600	-4.252%	1	26	+91.809%
2025-02-25	158.5000	158.5000	158.5000	158.5000	-8.302%	1	25	+83.653%
2025-02-14	172.8500	172.8500	172.8500	172.8500	+0.981%	2	25	+68.406%
2025-01-22	171.1700	171.1700	171.1700	171.1700	+2.805%	1	25	+70.059%
2025-01-21	166.0000	166.5000	166.0000	166.5000	+5.313%	2	24	+74.829%
2025-01-16	157.2800	158.1000	157.2800	158.1000	+3.071%	13	24	+84.118%
2025-01-14	153.3900	153.3900	153.3900	153.3900	-5.971%	5	12	+89.771%
2025-01-06	163.1300	163.1300	163.1300	163.1300	+2.154%	1	9	+78.441%
2024-12-30	155.0000	159.6900	155.0000	159.6900	-6.098%	4	8	+82.284%
2024-12-03	170.0600	170.0600	170.0600	170.0600	-0.822%	1	6	+71.169%
2024-12-02	171.4700	171.4700	171.4700	171.4700	+2.985%	1	6	+69.761%
2024-11-27	166.5000	166.5000	166.5000	166.5000	+0.604%	2	6	+74.829%
2024-11-22	167.0000	167.0000	165.5000	165.5000	+3.879%	4	6	+75.885%
2024-11-18	159.3200	159.3200	159.3200	159.3200	+0.887%	1	6	+82.708%
2024-11-15	157.9200	157.9200	157.9200	157.9200	-5.624%	2	6	+84.328%
2024-11-13	167.0000	167.3300	167.0000	167.3300	+1.418%	2	6	+73.962%
2024-11-12	164.2700	164.9900	164.1500	164.9900	+6.445%	4	6	+76.429%
2024-11-06	155.0000	155.0000	155.0000	155.0000	+5.227%	1	5	+87.800%
2024-10-31	147.3000	147.3000	147.3000	147.3000	-2.830%	1	6	+97.617%
2024-10-28	151.5700	151.5900	151.5700	151.5900	-0.270%	3	5	+92.025%
2024-10-23	152.0000	152.0000	152.0000	152.0000	+2.013%	1	3	+91.507%
2024-10-09	149.0000	149.0000	149.0000	149.0000	+6.680%	1	3	+95.362%
2024-10-03	139.6700	139.6700	139.6700	139.6700	-2.669%	1	2	+108.413%
2024-09-30	143.5000	143.5000	143.5000	143.5000	0.000%	1	1	+102.850%

.dark-mode .SycDGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SycDGc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C480SPY Jan 15 2027 480.00 Call (SPY270115C00480000)option OPRA

SPY20270115C480
SPY Jan 15 2027 480.00 Call (SPY270115C00480000)
option OPRA