Dark

SPY20270115C490
SPY Jan 15 2027 490.00 Call (SPY270115C00490000)
option OPRA

Inactive

Jun 8, 2026

265.16-5.300%(-14.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	265.1600	265.1600	265.1600	265.1600	-5.300%	1	138	0.000%
2026-06-02	280.0000	280.0000	280.0000	280.0000	+1.313%	1	137	-5.300%
2026-06-01	276.0500	276.3700	275.9700	276.3700	+2.889%	4	138	-4.056%
2026-05-22	268.6100	268.6100	268.6100	268.6100	+2.496%	3	134	-1.284%
2026-05-18	262.0700	262.0700	262.0700	262.0700	-1.883%	1	137	+1.179%
2026-05-14	267.1000	267.1000	267.1000	267.1000	+0.660%	1	136	-0.726%
2026-05-13	265.3500	265.3500	265.3500	265.3500	+2.109%	1	134	-0.072%
2026-05-12	259.8700	259.8700	259.8700	259.8700	+6.583%	1	134	+2.036%
2026-05-04	243.8200	243.8200	243.8200	243.8200	+2.904%	1	134	+8.752%
2026-04-23	236.9400	236.9400	236.9400	236.9400	+0.552%	1	133	+11.910%
2026-04-17	235.6400	235.6400	235.6400	235.6400	+6.178%	1	134	+12.528%
2026-04-15	221.9300	221.9300	221.9300	221.9300	+20.601%	1	133	+19.479%
2026-04-02	184.0200	184.0200	184.0200	184.0200	-0.594%	1	133	+44.093%
2026-03-24	185.1200	185.1200	185.1200	185.1200	-1.699%	2	133	+43.237%
2026-03-23	188.3200	188.3200	188.3200	188.3200	-0.884%	1	132	+40.803%
2026-03-18	190.0000	190.0000	190.0000	190.0000	-5.114%	3	132	+39.558%
2026-03-13	200.0000	200.2400	200.0000	200.2400	+0.441%	4	132	+32.421%
2026-03-12	199.3600	199.3600	199.3600	199.3600	-1.101%	6	128	+33.006%
2026-03-06	201.5800	201.5800	201.5800	201.5800	-1.663%	1	128	+31.541%
2026-03-05	204.9900	204.9900	204.9900	204.9900	-2.539%	1	128	+29.353%
2026-02-23	210.3300	210.3300	210.3300	210.3300	-3.288%	6	127	+26.069%
2026-02-20	216.6800	217.4800	216.6800	217.4800	+2.721%	6	127	+21.924%
2026-02-12	211.7200	211.7200	211.7200	211.7200	-3.764%	3	133	+25.241%
2026-02-11	220.0000	220.0000	220.0000	220.0000	+5.769%	3	136	+20.527%
2026-02-05	208.0000	208.0000	208.0000	208.0000	-5.545%	1	138	+27.481%
2026-02-02	219.0000	220.2100	219.0000	220.2100	+3.162%	3	138	+20.412%
2026-01-20	213.1500	213.4700	213.1500	213.4600	-0.383%	3	141	+24.220%
2025-12-31	215.8900	215.8900	214.2800	214.2800	-1.675%	10	131	+23.745%
2025-12-30	217.6700	217.9300	217.6700	217.9300	-0.466%	5	131	+21.672%
2025-12-29	218.9500	218.9500	218.9500	218.9500	-0.811%	3	126	+21.105%
2025-12-26	219.9600	220.7400	219.9600	220.7400	+0.291%	3	129	+20.123%
2025-12-24	220.1000	220.1000	220.1000	220.1000	+2.711%	1	127	+20.473%
2025-12-22	214.2900	214.2900	214.2900	214.2900	+8.064%	2	127	+23.739%
2025-11-18	199.9500	199.9500	198.3000	198.3000	-9.328%	12	127	+33.717%
2025-11-12	218.7000	218.7000	218.7000	218.7000	+2.676%	1	135	+21.244%
2025-11-10	213.0000	213.0000	213.0000	213.0000	-1.389%	1	134	+24.488%
2025-11-03	216.0000	216.0000	216.0000	216.0000	-1.347%	1	135	+22.759%
2025-10-27	218.9500	218.9500	218.9500	218.9500	+7.008%	3	135	+21.105%
2025-10-22	204.6100	204.6100	204.6100	204.6100	-1.682%	1	135	+29.593%
2025-10-20	208.1100	208.1100	208.1100	208.1100	+4.720%	10	135	+27.413%
2025-10-17	196.2200	198.7300	196.2200	198.7300	+0.247%	3	135	+33.427%
2025-10-13	198.2400	198.2400	198.2400	198.2400	-1.058%	5	136	+33.757%
2025-10-10	205.1100	205.1100	199.0500	200.3600	-1.111%	4	140	+32.342%
2025-09-30	202.6100	202.6100	202.6100	202.6100	+3.865%	1	142	+30.872%
2025-09-25	195.0700	195.0700	195.0700	195.0700	-2.353%	15	143	+35.931%
2025-09-24	199.7700	199.7700	199.7700	199.7700	-0.612%	1	150	+32.733%
2025-09-22	201.0000	201.0000	201.0000	201.0000	+0.706%	1	150	+31.920%
2025-09-18	199.5900	199.5900	199.5900	199.5900	+2.092%	1	150	+32.852%
2025-09-17	195.5000	195.5000	195.5000	195.5000	-1.088%	1	150	+35.632%
2025-09-15	197.6500	197.6500	197.6500	197.6500	+1.323%	5	150	+34.156%
2025-09-12	195.0700	195.0700	195.0700	195.0700	+0.916%	2	145	+35.931%
2025-09-11	193.3000	193.3000	193.3000	193.3000	+1.576%	1	143	+37.175%
2025-09-10	190.3000	190.3000	190.3000	190.3000	+2.976%	2	142	+39.338%
2025-08-29	185.9500	185.9500	184.8000	184.8000	+1.116%	3	143	+43.485%
2025-08-26	182.1400	182.7600	182.1400	182.7600	-0.044%	2	143	+45.086%
2025-08-25	182.9300	182.9300	182.8400	182.8400	-0.953%	2	144	+45.023%
2025-08-22	184.6000	184.6000	184.6000	184.6000	+6.092%	2	144	+43.640%
2025-08-06	174.0000	174.0000	174.0000	174.0000	+2.053%	2	146	+52.391%
2025-08-05	170.7500	170.7500	170.5000	170.5000	+3.021%	82	144	+55.519%
2025-08-01	170.0000	170.0000	162.9600	165.5000	-7.563%	27	103	+60.218%
2025-07-30	179.0400	179.0400	179.0400	179.0400	+0.207%	1	92	+48.101%
2025-07-28	179.2400	179.2400	178.6700	178.6700	-0.822%	12	92	+48.408%
2025-07-25	180.1500	180.1500	180.1500	180.1500	+5.019%	1	92	+47.188%
2025-07-18	171.5400	171.5400	171.5400	171.5400	-0.700%	3	91	+54.576%
2025-07-17	171.8400	172.7500	171.8400	172.7500	+3.091%	6	88	+53.493%
2025-07-15	167.5700	167.5700	167.5700	167.5700	+0.806%	1	82	+58.238%
2025-07-08	166.1600	166.2300	166.1600	166.2300	-0.461%	6	81	+59.514%
2025-07-07	167.0000	167.0000	167.0000	167.0000	+2.902%	2	75	+58.778%
2025-06-30	162.2900	162.2900	162.2900	162.2900	+10.793%	10	73	+63.387%
2025-06-23	146.5100	146.5100	146.4800	146.4800	+0.329%	2	83	+81.021%
2025-06-13	146.0000	146.0000	146.0000	146.0000	-0.416%	2	83	+81.616%
2025-06-05	146.6100	146.6100	146.6100	146.6100	+4.804%	1	82	+80.861%
2025-05-30	139.8900	139.8900	139.8900	139.8900	+2.244%	2	82	+89.549%
2025-05-22	136.8200	136.8200	136.8200	136.8200	-3.410%	5	82	+93.802%
2025-05-21	141.6500	141.6500	141.6500	141.6500	-0.701%	1	77	+87.194%
2025-05-16	142.6500	142.6500	142.6500	142.6500	+3.580%	4	76	+85.882%
2025-05-15	137.7500	137.7500	137.7200	137.7200	-1.028%	2	77	+92.536%
2025-05-14	139.1500	139.1500	139.1500	139.1500	+5.737%	1	76	+90.557%
2025-05-12	132.5200	132.5200	131.6000	131.6000	+11.214%	12	75	+101.489%
2025-05-07	119.6900	119.6900	118.3300	118.3300	-0.647%	6	67	+124.085%
2025-05-06	119.1000	119.1000	119.1000	119.1000	-4.452%	1	61	+122.636%
2025-05-02	124.6000	124.6500	124.6000	124.6500	+6.794%	4	61	+112.724%
2025-05-01	116.7200	116.7200	116.7200	116.7200	+8.456%	1	59	+127.176%
2025-04-28	110.5500	110.5500	107.6200	107.6200	+0.891%	3	59	+146.385%
2025-04-25	106.6700	106.6700	106.6700	106.6700	+2.706%	2	58	+148.580%
2025-04-24	104.5000	104.5000	103.8600	103.8600	+2.985%	4	58	+155.305%
2025-04-23	100.8500	100.8500	100.8500	100.8500	+5.935%	1	58	+162.925%
2025-04-22	95.2000	95.2000	95.2000	95.2000	-6.749%	2	58	+178.529%
2025-04-14	102.0900	102.0900	102.0900	102.0900	+1.876%	1	56	+159.732%
2025-04-11	100.2100	100.2100	100.2100	100.2100	-4.879%	2	56	+164.604%
2025-04-09	73.4700	105.3900	73.4700	105.3500	+52.681%	15	55	+151.694%
2025-04-08	85.8900	88.0000	69.0000	69.0000	-10.191%	8	62	+284.290%
2025-04-07	66.0000	85.7900	65.2700	76.8300	-6.007%	14	59	+245.126%
2025-04-04	87.6300	87.6300	78.2800	81.7400	-17.434%	6	49	+224.394%
2025-04-03	102.2600	104.0000	98.6800	99.0000	-16.244%	8	49	+167.838%
2025-04-02	118.2000	118.2000	118.2000	118.2000	-4.121%	1	44	+124.332%
2025-03-19	123.2800	123.2800	123.2800	123.2800	+4.545%	1	44	+115.088%
2025-03-14	117.9200	117.9200	117.9200	117.9200	-5.376%	4	44	+124.864%
2025-03-07	124.0200	124.6200	124.0200	124.6200	-10.986%	4	44	+112.775%
2025-03-05	140.0000	140.0000	140.0000	140.0000	-10.256%	1	46	+89.400%
2025-02-21	157.1700	157.1700	156.0000	156.0000	-4.634%	4	46	+69.974%
2025-02-13	163.5800	163.5800	163.5800	163.5800	+2.913%	1	46	+62.098%
2025-02-11	158.9500	158.9500	158.9500	158.9500	-2.106%	11	46	+66.820%
2025-02-07	162.3700	162.3700	162.3700	162.3700	+0.720%	8	51	+63.306%
2025-02-06	161.2100	161.2100	161.2100	161.2100	+8.267%	1	54	+64.481%
2025-02-03	148.9000	148.9000	148.9000	148.9000	-9.741%	2	54	+78.079%
2025-01-31	165.2700	165.2700	164.9700	164.9700	+4.889%	6	56	+60.732%
2025-01-27	157.2800	157.2800	157.2800	157.2800	-4.609%	5	55	+68.591%
2025-01-22	164.9200	164.9200	164.8800	164.8800	+5.187%	2	55	+60.820%
2025-01-17	156.5600	156.8500	156.5600	156.7500	+3.554%	6	55	+69.161%
2025-01-15	151.3700	151.3700	151.3700	151.3700	+4.936%	10	55	+75.173%
2025-01-10	144.2500	144.2500	144.2500	144.2500	-3.084%	2	60	+83.820%
2025-01-08	148.8400	148.8400	148.8400	148.8400	-6.035%	10	50	+78.151%
2025-01-06	157.0000	158.4000	157.0000	158.4000	+6.487%	3	50	+67.399%
2024-12-30	147.9500	148.7500	147.9500	148.7500	-8.066%	3	47	+78.259%
2024-12-26	161.8000	161.8000	161.8000	161.8000	+0.186%	2	45	+63.881%
2024-12-24	161.5000	161.5000	161.5000	161.5000	+2.377%	2	45	+64.186%
2024-12-20	157.7500	157.7500	157.7500	157.7500	-3.564%	15	45	+68.089%
2024-12-12	163.5800	163.5800	163.5800	163.5800	-1.665%	1	38	+62.098%
2024-12-05	166.3500	166.3500	166.3500	166.3500	-0.359%	1	39	+59.399%
2024-12-04	166.9500	166.9500	166.9500	166.9500	+4.605%	1	39	+58.826%
2024-11-26	158.9600	159.9700	158.6200	159.6000	+5.298%	5	39	+66.140%
2024-11-19	149.0000	151.5700	149.0000	151.5700	-0.092%	28	41	+74.942%
2024-11-18	151.7100	151.7100	151.7100	151.7100	-0.191%	1	41	+74.781%
2024-11-15	152.0000	152.0000	152.0000	152.0000	-1.707%	2	40	+74.447%
2024-11-07	155.2000	155.2000	154.6400	154.6400	+13.372%	5	39	+71.469%
2024-11-05	136.4000	136.4000	136.4000	136.4000	-0.292%	1	34	+94.399%
2024-10-31	136.8000	136.8000	136.8000	136.8000	-4.669%	1	34	+93.830%
2024-10-24	143.5000	143.5000	143.5000	143.5000	-0.139%	1	34	+84.780%
2024-10-23	143.7000	143.7000	143.7000	143.7000	-2.245%	14	33	+84.523%
2024-10-17	147.0000	147.0000	147.0000	147.0000	+1.477%	2	41	+80.381%
2024-10-16	144.8600	144.8600	144.8600	144.8600	-1.630%	2	39	+83.046%
2024-10-14	147.2600	147.2600	147.2600	147.2600	+4.440%	1	41	+80.062%
2024-10-10	141.0000	141.0000	141.0000	141.0000	-1.053%	1	41	+88.057%
2024-10-09	137.2500	142.5000	137.2500	142.5000	+3.343%	7	40	+86.077%
2024-10-08	137.8900	137.8900	137.8900	137.8900	+1.256%	1	36	+92.298%
2024-10-07	137.4300	138.5000	135.9800	136.1800	+1.946%	17	35	+94.713%
2024-10-04	133.5800	133.5800	133.5800	133.5800	+3.310%	2	27	+98.503%
2024-10-01	134.3500	134.3500	129.3000	129.3000	-3.219%	8	27	+105.073%
2024-09-30	133.6000	133.6000	133.6000	133.6000	-1.037%	6	21	+98.473%
2024-09-27	135.0000	135.0000	135.0000	135.0000	+2.662%	10	15	+96.415%
2024-09-24	131.5000	131.5000	131.5000	131.5000	-0.288%	7	15	+101.643%
2024-09-23	131.8800	131.8800	131.8800	131.8800	+2.871%	1	9	+101.062%
2024-09-19	130.0000	130.0000	128.2000	128.2000	0.000%	9	8	+106.833%

.dark-mode .gJCtqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJCtqX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C490SPY Jan 15 2027 490.00 Call (SPY270115C00490000)option OPRA

SPY20270115C490
SPY Jan 15 2027 490.00 Call (SPY270115C00490000)
option OPRA