Dark

SPY20270115C495
SPY Jan 15 2027 495.00 Call (SPY270115C00495000)
option OPRA

Inactive

Jun 17, 2026

266.86-3.164%(-8.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	266.8600	266.8600	266.8600	266.8600	-3.164%	1	82	0.000%
2026-06-02	275.5800	275.5800	275.5800	275.5800	+1.638%	43	82	-3.164%
2026-06-01	271.5900	271.5900	271.1400	271.1400	+5.330%	3	39	-1.579%
2026-05-18	257.4200	257.4200	257.4200	257.4200	-0.851%	1	39	+3.667%
2026-05-15	259.6300	259.6300	259.6300	259.6300	-1.577%	1	39	+2.785%
2026-05-14	261.8000	263.7900	261.8000	263.7900	+2.702%	10	39	+1.164%
2026-05-11	256.8500	256.8500	256.8500	256.8500	+1.534%	1	39	+3.897%
2026-05-06	251.5000	252.9700	251.5000	252.9700	+5.774%	2	39	+5.491%
2026-05-04	239.1600	239.1600	239.1600	239.1600	-0.702%	1	39	+11.582%
2026-05-01	240.8500	240.8500	240.8500	240.8500	+8.982%	1	39	+10.799%
2026-04-16	221.0000	221.0000	221.0000	221.0000	+9.249%	1	39	+20.751%
2026-04-10	202.2900	202.2900	202.2900	202.2900	-0.502%	1	40	+31.920%
2026-04-09	203.3100	203.3100	203.3100	203.3100	+7.571%	9	39	+31.258%
2026-03-13	189.0000	189.0000	189.0000	189.0000	-6.477%	1	30	+41.196%
2026-03-11	202.0900	202.0900	202.0900	202.0900	+0.758%	1	30	+32.050%
2026-03-05	200.5700	200.5700	200.5700	200.5700	-0.273%	1	30	+33.051%
2026-03-03	201.1200	201.1200	201.1200	201.1200	-7.752%	1	31	+32.687%
2026-02-09	218.0200	218.0200	218.0200	218.0200	+2.410%	1	30	+22.402%
2026-01-22	212.8900	212.8900	212.8900	212.8900	+3.470%	1	30	+25.351%
2026-01-21	205.7500	205.7500	205.7500	205.7500	-4.012%	1	30	+29.701%
2026-01-08	214.3500	214.3500	214.3500	214.3500	+0.168%	1	30	+24.497%
2026-01-06	214.3400	214.3900	213.9900	213.9900	-1.022%	3	30	+24.707%
2025-12-26	216.5000	216.5000	216.2000	216.2000	+0.769%	2	30	+23.432%
2025-12-23	214.5500	214.5500	214.5500	214.5500	+2.176%	1	31	+24.381%
2025-11-26	209.9800	209.9800	209.9800	209.9800	-1.713%	1	30	+27.088%
2025-10-27	213.6400	213.6400	213.6400	213.6400	+6.820%	1	30	+24.911%
2025-10-16	200.0000	200.0000	200.0000	200.0000	-2.506%	1	30	+33.430%
2025-10-06	205.1400	205.1400	205.1400	205.1400	+0.786%	1	29	+30.087%
2025-10-03	203.5400	203.5400	203.5400	203.5400	+3.556%	1	29	+31.109%
2025-09-19	196.5500	196.5500	196.5500	196.5500	+2.332%	1	29	+35.772%
2025-09-17	192.0700	192.0700	192.0700	192.0700	-0.177%	2	29	+38.939%
2025-09-15	192.4100	192.4100	192.4100	192.4100	+5.610%	1	29	+38.693%
2025-09-08	182.1900	182.1900	182.1900	182.1900	+5.900%	1	29	+46.473%
2025-08-20	172.0400	172.0400	172.0400	172.0400	-2.256%	2	29	+55.115%
2025-08-19	176.0100	176.0100	176.0100	176.0100	+5.877%	1	29	+51.616%
2025-08-05	166.2400	166.2400	166.2400	166.2400	-4.195%	1	30	+60.527%
2025-07-24	173.5200	173.5200	173.5200	173.5200	+3.132%	1	30	+53.792%
2025-07-17	165.0400	168.2500	165.0400	168.2500	+2.805%	6	30	+58.609%
2025-07-16	162.5600	163.6600	162.5600	163.6600	-0.752%	2	36	+63.058%
2025-07-14	164.9000	164.9000	164.9000	164.9000	-0.740%	1	37	+61.831%
2025-07-10	166.1300	166.1300	166.1300	166.1300	+2.442%	1	37	+60.633%
2025-07-08	162.1700	162.1700	162.1700	162.1700	+0.328%	1	37	+64.556%
2025-07-07	159.6700	161.6400	159.6700	161.6400	+13.863%	2	37	+65.095%
2025-06-23	142.5300	142.5300	141.9600	141.9600	-0.838%	2	38	+87.983%
2025-06-20	143.1600	143.1600	143.1600	143.1600	-2.059%	2	38	+86.407%
2025-06-12	146.1700	146.1700	146.1700	146.1700	+0.288%	1	37	+82.568%
2025-06-10	145.7500	145.7500	145.7500	145.7500	+3.759%	1	37	+83.094%
2025-06-03	140.4700	140.4700	140.4700	140.4700	+1.790%	1	37	+89.977%
2025-05-27	138.0000	138.0000	138.0000	138.0000	-0.007%	1	36	+93.377%
2025-05-21	137.7600	138.0100	137.7600	138.0100	+0.855%	2	36	+93.363%
2025-05-15	136.8400	136.8400	136.8400	136.8400	+1.363%	1	37	+95.016%
2025-05-14	135.0000	135.0000	135.0000	135.0000	+3.926%	2	37	+97.674%
2025-05-12	128.0300	129.9000	128.0300	129.9000	+10.751%	6	37	+105.435%
2025-05-09	116.7300	117.2900	116.7300	117.2900	-0.399%	16	42	+127.522%
2025-05-05	117.7600	117.7600	117.7600	117.7600	-0.305%	1	45	+126.613%
2025-05-02	118.1200	118.1200	118.1200	118.1200	+15.804%	4	44	+125.923%
2025-04-30	101.5100	102.0000	101.5100	102.0000	-3.882%	7	46	+161.627%
2025-04-29	106.1200	106.1200	106.1200	106.1200	+2.591%	1	49	+151.470%
2025-04-24	100.2800	103.4400	100.2800	103.4400	+3.544%	4	50	+157.985%
2025-04-23	99.9000	99.9000	99.9000	99.9000	+17.047%	5	52	+167.127%
2025-04-22	85.3500	85.3500	85.3500	85.3500	+7.089%	5	57	+212.665%
2025-04-21	80.5000	80.5000	79.7000	79.7000	-20.076%	11	62	+234.831%
2025-04-15	99.7200	99.7200	99.7200	99.7200	-1.287%	1	54	+167.609%
2025-04-14	101.0200	101.0200	101.0200	101.0200	+11.624%	1	53	+164.166%
2025-04-10	90.5000	90.5000	90.5000	90.5000	-6.373%	1	54	+194.873%
2025-04-09	73.0000	97.0000	71.8600	96.6600	+40.945%	10	53	+176.081%
2025-04-08	71.9500	71.9500	67.3000	68.5800	-1.677%	11	55	+289.122%
2025-04-07	71.0000	71.0000	68.6000	69.7500	-7.000%	4	54	+282.595%
2025-04-04	84.6400	84.9100	75.0000	75.0000	-26.886%	10	50	+255.813%
2025-04-03	102.5800	102.5800	102.5800	102.5800	-9.068%	3	47	+160.148%
2025-04-01	112.8100	112.8100	112.8100	112.8100	+4.454%	1	44	+136.557%
2025-03-31	108.0000	108.0000	108.0000	108.0000	-3.278%	1	44	+147.093%
2025-03-28	111.6600	111.6600	111.6600	111.6600	-11.731%	2	43	+138.993%
2025-03-25	126.5000	126.5000	126.5000	126.5000	+12.315%	1	42	+110.957%
2025-03-21	112.6300	112.6300	112.6300	112.6300	-4.809%	2	41	+136.935%
2025-03-20	118.3200	118.3200	118.3200	118.3200	+1.284%	1	40	+125.541%
2025-03-17	116.8200	116.8200	116.8200	116.8200	+1.751%	1	39	+128.437%
2025-03-14	114.8100	114.8100	114.8100	114.8100	+5.816%	4	39	+132.436%
2025-03-13	108.5000	108.5000	108.5000	108.5000	-6.093%	1	38	+145.954%
2025-03-11	112.0000	115.5400	112.0000	115.5400	-7.546%	6	38	+130.968%
2025-03-06	124.9700	124.9700	124.9700	124.9700	-8.781%	1	31	+113.539%
2025-03-05	137.0000	137.0000	137.0000	137.0000	+6.640%	1	31	+94.788%
2025-03-04	128.4700	128.4700	128.4700	128.4700	-10.785%	1	31	+107.722%
2025-03-03	144.0000	144.0000	144.0000	144.0000	-4.913%	2	30	+85.319%
2025-02-24	151.4400	151.4400	151.4400	151.4400	-5.391%	1	28	+76.215%
2025-02-14	160.0700	160.0700	160.0700	160.0700	+5.316%	14	30	+66.715%
2025-02-03	151.9900	151.9900	151.9900	151.9900	-5.526%	1	30	+75.577%
2025-01-23	160.8800	160.8800	160.8800	160.8800	+14.099%	1	29	+65.875%
2025-01-14	141.0000	141.0000	141.0000	141.0000	-6.629%	1	30	+89.262%
2024-12-27	151.0100	151.0100	151.0100	151.0100	-3.815%	2	29	+76.717%
2024-12-24	157.0000	157.0000	157.0000	157.0000	+3.542%	1	28	+69.975%
2024-12-19	151.6300	151.6300	151.6300	151.6300	-5.526%	1	28	+75.994%
2024-12-17	160.5000	160.5000	160.5000	160.5000	-0.926%	3	27	+66.268%
2024-12-13	162.0000	162.0000	162.0000	162.0000	+1.061%	2	26	+64.728%
2024-12-10	160.3600	160.3600	160.3000	160.3000	-2.280%	3	25	+66.475%
2024-12-06	164.0400	164.0400	164.0400	164.0400	+0.948%	14	24	+62.680%
2024-12-04	162.5000	162.5000	162.5000	162.5000	+2.201%	1	21	+64.222%
2024-12-03	159.4300	159.4300	159.0000	159.0000	+3.684%	2	22	+67.836%
2024-11-22	153.3500	153.3500	153.3500	153.3500	+3.510%	2	21	+74.020%
2024-11-18	148.1900	148.1900	148.1500	148.1500	-4.029%	2	20	+80.128%
2024-11-14	154.3700	154.3700	154.3700	154.3700	-0.496%	1	18	+72.870%
2024-11-13	155.5000	155.5000	155.1400	155.1400	-1.810%	2	18	+72.012%
2024-11-12	158.0000	158.0000	158.0000	158.0000	+2.818%	1	18	+68.899%
2024-11-08	152.9100	153.6700	152.9100	153.6700	+2.996%	16	17	+73.658%
2024-11-06	149.2000	149.2000	149.2000	149.2000	+11.920%	1	17	+78.861%
2024-11-04	133.3100	133.3100	133.3100	133.3100	-1.252%	1	17	+100.180%
2024-11-01	134.0000	135.3200	133.9800	135.0000	+0.837%	14	16	+97.674%
2024-10-31	137.1000	137.1000	133.8800	133.8800	-5.332%	3	9	+99.328%
2024-10-30	141.4200	141.4200	141.4200	141.4200	+1.014%	1	6	+88.700%
2024-10-24	140.0000	140.0000	140.0000	140.0000	-1.754%	1	6	+90.614%
2024-10-14	142.5000	142.5000	142.5000	142.5000	+7.151%	1	5	+87.270%
2024-10-08	132.9900	132.9900	132.9900	132.9900	+1.861%	3	6	+100.662%
2024-10-07	134.0000	134.0000	130.5600	130.5600	+1.209%	4	6	+104.396%
2024-09-30	129.0000	129.0000	129.0000	129.0000	-0.247%	1	2	+106.868%
2024-09-25	129.3200	129.3200	129.3200	129.3200	0.000%	1	1	+106.356%

.dark-mode .KbD3pc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbD3pc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C495SPY Jan 15 2027 495.00 Call (SPY270115C00495000)option OPRA

SPY20270115C495
SPY Jan 15 2027 495.00 Call (SPY270115C00495000)
option OPRA