Dark

SPY20270115C505
SPY Jan 15 2027 505.00 Call (SPY270115C00505000)
option OPRA

EOD

Jul 22, 2026

255.19-2.659%(-6.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	254.5000	255.1900	254.5000	255.1900	-2.659%	4	61	0.000%
2026-06-01	261.7100	262.1600	261.6700	262.1600	+5.104%	3	61	-2.659%
2026-05-21	249.4300	249.4300	249.4300	249.4300	-1.188%	1	61	+2.309%
2026-05-14	252.4300	252.4300	252.4300	252.4300	+1.033%	1	61	+1.093%
2026-05-13	249.8500	249.8500	249.8500	249.8500	+1.747%	1	60	+2.137%
2026-05-12	245.8400	245.8400	245.5600	245.5600	+0.805%	2	60	+3.922%
2026-05-08	243.6000	243.6000	243.6000	243.6000	+10.072%	1	60	+4.758%
2026-04-22	221.3100	221.3100	221.3100	221.3100	+12.391%	3	60	+15.309%
2026-04-13	196.9100	196.9100	196.9100	196.9100	+1.500%	1	60	+29.597%
2026-04-10	194.0000	194.0000	194.0000	194.0000	+13.736%	1	59	+31.541%
2026-04-02	170.5700	170.5700	170.5700	170.5700	+2.858%	1	59	+49.610%
2026-03-31	159.4700	166.3100	159.4700	165.8300	-12.213%	8	59	+53.887%
2026-03-03	188.9000	188.9000	188.9000	188.9000	-5.214%	3	66	+35.093%
2026-02-27	199.2900	199.2900	199.2900	199.2900	-1.585%	1	65	+28.050%
2026-02-26	202.5000	202.5000	202.5000	202.5000	+0.746%	1	66	+26.020%
2026-02-20	202.0000	202.5600	201.0000	201.0000	-3.365%	4	65	+26.960%
2026-02-11	208.0000	208.0000	208.0000	208.0000	+6.557%	2	65	+22.688%
2026-01-20	195.2000	195.2000	195.2000	195.2000	-5.600%	1	63	+30.733%
2026-01-06	206.7800	206.7800	206.7800	206.7800	+2.250%	1	63	+23.411%
2025-12-15	202.2300	202.2300	202.2300	202.2300	+0.928%	1	63	+26.188%
2025-12-12	202.7800	203.2000	199.0000	200.3700	+0.145%	17	63	+27.359%
2025-12-01	200.0800	200.0800	200.0800	200.0800	-0.170%	1	58	+27.544%
2025-11-26	200.4200	200.4200	200.4200	200.4200	+2.779%	1	58	+27.328%
2025-11-06	195.0000	195.0000	195.0000	195.0000	-5.874%	1	58	+30.867%
2025-11-03	205.8500	207.1700	205.8500	207.1700	+0.082%	2	59	+23.179%
2025-10-28	207.0000	207.0000	207.0000	207.0000	+10.677%	11	59	+23.280%
2025-10-17	187.0300	187.0300	187.0300	187.0300	-3.194%	3	59	+36.443%
2025-10-15	193.2000	193.2000	193.2000	193.2000	+3.871%	1	59	+32.086%
2025-10-14	189.4000	189.4000	186.0000	186.0000	-0.257%	13	59	+37.199%
2025-09-18	186.4800	186.4800	186.4800	186.4800	+1.585%	2	69	+36.846%
2025-09-17	183.5700	183.5700	183.5700	183.5700	-0.434%	4	70	+39.015%
2025-09-16	184.5300	185.3200	183.8400	184.3700	+7.812%	20	74	+38.412%
2025-08-22	170.1000	171.0100	170.1000	171.0100	+2.315%	2	63	+49.225%
2025-08-20	167.1400	167.1400	167.1400	167.1400	-2.650%	1	63	+52.680%
2025-08-19	171.6900	171.6900	171.6900	171.6900	+0.181%	1	64	+48.634%
2025-08-15	171.3800	171.3800	171.3800	171.3800	-0.999%	1	64	+48.903%
2025-08-13	173.1100	173.1100	173.1100	173.1100	+3.951%	1	63	+47.415%
2025-08-12	166.5300	166.5300	166.5300	166.5300	+1.050%	3	64	+53.240%
2025-08-11	164.8000	164.8000	164.8000	164.8000	-2.433%	1	61	+54.848%
2025-07-31	168.9100	168.9100	168.9100	168.9100	+1.235%	4	60	+51.080%
2025-07-30	166.8500	166.8500	166.8500	166.8500	+0.270%	1	64	+52.946%
2025-07-28	166.4000	166.4000	166.4000	166.4000	+8.723%	1	63	+53.359%
2025-07-07	155.8000	155.8000	153.0500	153.0500	+5.290%	7	62	+66.736%
2025-06-26	145.3600	145.3600	145.3600	145.3600	+9.195%	1	67	+75.557%
2025-06-20	136.0000	136.0000	133.1200	133.1200	-3.676%	6	67	+91.699%
2025-06-16	138.2000	138.2000	138.2000	138.2000	+0.043%	5	70	+84.653%
2025-06-12	138.0400	138.1400	138.0400	138.1400	+1.053%	2	73	+84.733%
2025-06-06	137.3500	137.3500	136.7000	136.7000	+3.694%	16	72	+86.679%
2025-06-05	131.8300	131.8300	131.8300	131.8300	+5.102%	5	74	+93.575%
2025-05-30	127.5400	127.5400	125.4300	125.4300	+1.153%	10	69	+103.452%
2025-05-22	123.9800	124.0000	123.9800	124.0000	-6.535%	2	68	+105.798%
2025-05-20	132.7300	132.8900	132.6700	132.6700	+1.159%	3	66	+92.349%
2025-05-16	130.3600	131.1500	130.2600	131.1500	+3.512%	10	63	+94.579%
2025-05-14	126.7000	126.7000	126.7000	126.7000	+0.032%	1	63	+101.413%
2025-05-13	126.6400	126.6600	126.6400	126.6600	+4.230%	2	64	+101.476%
2025-05-12	120.5000	122.9200	120.5000	121.5200	+11.262%	4	62	+109.998%
2025-05-09	109.2200	109.2200	109.2200	109.2200	-3.915%	2	66	+133.648%
2025-05-08	113.7400	113.7400	113.6700	113.6700	+5.475%	7	67	+124.501%
2025-05-07	107.7700	107.7700	107.7700	107.7700	-3.536%	1	74	+136.791%
2025-05-05	111.7200	111.7200	111.7200	111.7200	-0.693%	1	74	+128.419%
2025-05-02	111.0000	112.5000	111.0000	112.5000	+6.888%	6	73	+126.836%
2025-05-01	105.2500	105.2500	105.2500	105.2500	+6.313%	5	74	+142.461%
2025-04-30	99.0000	99.0000	99.0000	99.0000	-0.402%	1	79	+157.768%
2025-04-29	99.4000	99.4000	99.4000	99.4000	+0.081%	1	80	+156.730%
2025-04-28	99.3200	99.3200	99.3200	99.3200	+11.183%	1	81	+156.937%
2025-04-24	89.3300	89.3300	89.3300	89.3300	+14.526%	1	82	+185.671%
2025-04-21	78.0000	78.0000	78.0000	78.0000	-15.867%	4	81	+227.167%
2025-04-14	93.0000	93.0000	92.6000	92.7100	+7.790%	25	77	+175.256%
2025-04-11	85.2200	86.0100	85.2200	86.0100	+6.845%	12	73	+196.698%
2025-04-10	87.3100	87.3100	80.5000	80.5000	-12.500%	23	78	+217.006%
2025-04-09	67.6700	95.0000	67.6300	92.0000	+40.479%	41	87	+177.380%
2025-04-08	77.0000	78.7000	65.4900	65.4900	-7.093%	18	62	+289.663%
2025-04-07	60.2000	75.0800	56.5000	70.4900	-4.082%	26	54	+262.023%
2025-04-04	77.3600	77.3600	73.4900	73.4900	-19.019%	34	46	+247.245%
2025-04-03	96.0000	96.0000	90.7500	90.7500	-13.875%	2	32	+181.201%
2025-04-01	100.2900	105.3700	100.2900	105.3700	+5.370%	6	30	+142.185%
2025-03-31	99.0700	100.0000	99.0700	100.0000	-15.966%	6	34	+155.190%
2025-03-24	119.0000	119.0000	119.0000	119.0000	+12.264%	2	28	+114.445%
2025-03-21	106.0000	106.0000	106.0000	106.0000	-4.616%	2	26	+140.745%
2025-03-19	111.1300	111.1300	111.1300	111.1300	+10.467%	4	25	+129.632%
2025-03-13	101.1600	101.1700	100.6000	100.6000	-5.876%	3	24	+153.668%
2025-03-11	106.8800	106.8800	106.8800	106.8800	-1.945%	1	24	+138.763%
2025-03-10	109.0000	109.0000	109.0000	109.0000	-26.914%	2	23	+134.119%
2025-02-06	149.1400	149.1400	149.1400	149.1400	+2.032%	1	22	+71.108%
2025-01-27	146.1700	146.1700	146.1700	146.1700	-2.916%	2	23	+74.584%
2025-01-22	150.5600	150.5600	150.5600	150.5600	+7.574%	4	23	+69.494%
2025-01-15	139.9600	139.9600	139.9600	139.9600	+7.819%	1	25	+82.331%
2025-01-14	133.6500	133.6500	129.8100	129.8100	+0.100%	2	25	+96.587%
2025-01-13	129.6800	129.6800	129.6800	129.6800	-3.043%	1	25	+96.784%
2025-01-10	132.7500	133.7500	132.7500	133.7500	-1.546%	10	24	+90.796%
2025-01-08	135.8500	135.8500	135.8500	135.8500	+2.917%	1	23	+87.847%
2025-01-02	132.0000	132.0000	132.0000	132.0000	-3.685%	1	23	+93.326%
2024-12-31	137.0500	137.0500	137.0500	137.0500	-4.161%	1	21	+86.202%
2024-12-23	143.0000	143.0000	143.0000	143.0000	+1.490%	1	21	+78.455%
2024-12-20	140.3900	140.9000	140.3900	140.9000	-8.506%	2	21	+81.114%
2024-12-17	154.0000	154.0000	154.0000	154.0000	+2.021%	4	20	+65.708%
2024-12-13	150.9500	150.9500	150.9500	150.9500	-2.632%	2	16	+69.056%
2024-12-06	155.0300	155.0300	155.0300	155.0300	+4.750%	2	15	+64.607%
2024-11-27	148.0000	148.0000	148.0000	148.0000	-1.609%	2	12	+72.426%
2024-11-26	150.4200	150.4200	150.4200	150.4200	+7.045%	1	12	+69.652%
2024-11-18	140.5200	140.5200	140.5200	140.5200	-4.408%	2	11	+81.604%
2024-11-14	147.0000	147.0000	147.0000	147.0000	-1.869%	1	9	+73.599%
2024-11-13	149.8000	149.8000	149.8000	149.8000	+1.032%	5	10	+70.354%
2024-11-11	148.2700	148.2700	148.2700	148.2700	+9.830%	1	5	+72.112%
2024-10-30	135.0000	135.0000	135.0000	135.0000	+4.046%	3	6	+89.030%
2024-10-23	129.2700	129.7500	129.0000	129.7500	-1.957%	3	4	+96.678%
2024-10-11	132.3400	132.3400	132.3400	132.3400	+1.800%	4	3	+92.829%
2024-10-10	130.0000	130.0000	130.0000	130.0000	-0.223%	2	4	+96.300%
2024-10-09	130.2900	130.2900	130.2900	130.2900	+3.817%	1	2	+95.863%
2024-10-08	125.5000	125.5000	125.5000	125.5000	-0.341%	1	1	+103.339%
2024-10-04	125.9300	125.9300	125.9300	125.9300	+4.074%	2	2	+102.644%
2024-10-02	121.0000	121.0000	121.0000	121.0000	0.000%	1	1	+110.901%

.dark-mode .Qxkk88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qxkk88{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C505SPY Jan 15 2027 505.00 Call (SPY270115C00505000)option OPRA

SPY20270115C505
SPY Jan 15 2027 505.00 Call (SPY270115C00505000)
option OPRA