Dark

SPY20270115C515
SPY Jan 15 2027 515.00 Call (SPY270115C00515000)
option OPRA

Inactive

Aug 4, 2026

266.14+7.245%(+17.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	254.0100	266.1400	254.0100	266.1400	+7.245%	2	152	0.000%
2026-08-03	248.1600	248.1600	248.1600	248.1600	+6.557%	2	153	+7.245%
2026-07-24	232.8900	232.8900	232.8900	232.8900	+0.587%	1	155	+14.277%
2026-06-23	231.5300	231.5300	231.5300	231.5300	-8.123%	1	155	+14.948%
2026-06-16	252.0000	252.0000	252.0000	252.0000	+8.387%	2	156	+5.611%
2026-06-10	232.5000	232.5000	232.5000	232.5000	-9.399%	1	158	+14.469%
2026-06-02	256.6200	256.6200	256.6200	256.6200	+1.487%	26	157	+3.710%
2026-06-01	252.6700	252.8600	252.6700	252.8600	-0.699%	2	157	+5.252%
2026-05-29	254.6400	254.6400	254.6400	254.6400	+2.496%	2	155	+4.516%
2026-05-27	248.4400	248.4400	248.4400	248.4400	+6.171%	1	153	+7.124%
2026-05-20	234.0000	234.0000	234.0000	234.0000	-2.014%	1	154	+13.735%
2026-05-18	238.8100	238.8100	238.8100	238.8100	-1.765%	1	153	+11.444%
2026-05-14	243.1000	243.1000	243.1000	243.1000	+2.895%	1	153	+9.478%
2026-05-12	236.5300	236.5300	236.2600	236.2600	-0.819%	6	152	+12.647%
2026-05-11	238.2100	238.2100	238.2100	238.2100	+1.578%	1	152	+11.725%
2026-05-07	234.5100	234.5100	234.5100	234.5100	+10.827%	1	146	+13.488%
2026-04-28	211.3800	212.0300	211.1600	211.6000	-2.259%	24	145	+25.775%
2026-04-27	216.4400	216.5000	216.4300	216.4900	+6.609%	9	121	+22.934%
2026-04-16	205.0800	205.0800	203.0700	203.0700	+11.626%	2	112	+31.058%
2026-04-09	181.9200	181.9200	181.9200	181.9200	+12.352%	20	112	+46.295%
2026-04-02	161.9200	161.9200	161.9200	161.9200	+7.817%	5	107	+64.365%
2026-03-31	150.1800	150.1800	150.1800	150.1800	-7.984%	15	107	+77.214%
2026-03-20	163.2100	163.2100	163.2100	163.2100	-10.304%	1	92	+63.066%
2026-03-10	181.9600	181.9600	181.9600	181.9600	+2.570%	1	93	+46.263%
2026-03-03	182.0000	182.0000	177.4000	177.4000	-8.335%	3	93	+50.023%
2026-02-26	193.5300	193.5300	193.5300	193.5300	-3.534%	1	92	+37.519%
2026-02-11	200.6200	200.6200	200.6200	200.6200	+5.589%	1	91	+32.659%
2026-02-05	190.0000	190.0000	190.0000	190.0000	-1.956%	1	91	+40.074%
2026-02-03	193.7900	193.7900	193.7900	193.7900	-3.149%	1	91	+37.334%
2026-01-16	200.0900	200.0900	200.0900	200.0900	+3.054%	1	90	+33.010%
2025-12-30	194.1600	194.1600	194.1600	194.1600	+1.996%	1	90	+37.073%
2025-12-19	190.5200	190.5200	190.3600	190.3600	+3.592%	5	90	+39.809%
2025-12-17	183.7600	183.7600	183.7600	183.7600	-4.042%	1	87	+44.830%
2025-12-12	191.5000	191.5000	191.5000	191.5000	-1.329%	11	87	+38.977%
2025-12-03	194.0800	194.0800	194.0800	194.0800	-0.108%	1	84	+37.129%
2025-11-28	194.2900	194.2900	194.2900	194.2900	+1.103%	1	84	+36.981%
2025-11-26	192.1700	192.1700	192.1700	192.1700	+9.156%	1	84	+38.492%
2025-11-21	176.0500	176.0500	176.0500	176.0500	-0.531%	2	84	+51.173%
2025-11-18	176.9900	176.9900	176.9900	176.9900	-2.107%	1	86	+50.370%
2025-11-14	180.8000	180.8000	180.8000	180.8000	-6.127%	1	85	+47.201%
2025-11-13	192.6000	192.6000	192.6000	192.6000	+1.288%	5	85	+38.183%
2025-11-04	190.1500	190.1500	190.1500	190.1500	-0.596%	1	85	+39.963%
2025-10-24	191.2900	191.2900	191.2900	191.2900	+6.622%	1	86	+39.129%
2025-10-13	179.4100	179.4100	179.4100	179.4100	+2.820%	1	87	+48.342%
2025-10-10	174.4900	174.4900	174.4900	174.4900	-7.053%	1	88	+52.524%
2025-10-09	187.7300	187.7300	187.7300	187.7300	-0.577%	1	87	+41.767%
2025-10-08	188.8200	188.8200	188.8200	188.8200	+0.806%	1	87	+40.949%
2025-10-03	187.4000	187.4000	187.3100	187.3100	+1.358%	22	88	+42.085%
2025-10-01	184.8000	184.8000	184.8000	184.8000	+3.972%	1	88	+44.015%
2025-09-18	177.7400	177.7400	177.7400	177.7400	+9.137%	3	88	+49.736%
2025-09-04	162.8600	162.8600	162.8600	162.8600	-0.312%	1	88	+63.416%
2025-08-27	163.3700	163.3700	163.3700	163.3700	+0.585%	8	87	+62.906%
2025-08-25	162.4200	162.4200	162.4200	162.4200	+4.780%	2	89	+63.859%
2025-08-20	155.0100	155.0100	155.0100	155.0100	-3.125%	1	87	+71.692%
2025-08-19	162.7000	162.7000	160.0100	160.0100	-1.557%	2	87	+66.327%
2025-08-15	162.5400	162.5400	162.5400	162.5400	-0.526%	1	89	+63.738%
2025-08-13	162.5300	163.4000	162.5300	163.4000	+3.687%	4	89	+62.876%
2025-08-12	157.5900	157.5900	157.5900	157.5900	+4.082%	1	87	+68.881%
2025-08-04	151.4100	151.4100	151.4100	151.4100	+4.062%	5	88	+75.774%
2025-08-01	147.3000	147.3000	145.5000	145.5000	-9.739%	2	93	+82.914%
2025-07-31	161.2000	161.2000	161.2000	161.2000	+3.241%	1	91	+65.099%
2025-07-30	156.1400	156.1400	156.1400	156.1400	-0.889%	1	92	+70.450%
2025-07-29	157.5400	157.5400	157.5400	157.5400	+6.002%	1	91	+68.935%
2025-07-15	148.6200	148.6200	148.6200	148.6200	+2.355%	2	90	+79.074%
2025-07-08	145.2000	145.2000	145.2000	145.2000	-0.234%	2	88	+83.292%
2025-07-07	145.5400	145.5400	145.5400	145.5400	+0.664%	1	90	+82.864%
2025-07-02	144.5800	144.5800	144.5800	144.5800	+1.282%	1	89	+84.078%
2025-07-01	141.5800	142.7500	141.5800	142.7500	+3.300%	2	90	+86.438%
2025-06-27	141.4400	141.4400	138.1800	138.1900	+0.502%	4	90	+92.590%
2025-06-26	136.3000	137.5000	136.3000	137.5000	+2.383%	10	90	+93.556%
2025-06-25	134.3000	134.3000	134.3000	134.3000	+4.514%	8	98	+98.168%
2025-06-13	128.5000	128.5000	128.5000	128.5000	-0.948%	4	90	+107.113%
2025-06-12	129.7300	129.7300	129.7300	129.7300	+0.675%	1	92	+105.149%
2025-06-09	128.9000	128.9000	128.8600	128.8600	+0.562%	3	91	+106.534%
2025-06-06	128.1400	128.1400	128.1400	128.1400	+4.255%	14	89	+107.695%
2025-05-28	120.9000	122.9100	120.9000	122.9100	+4.453%	2	82	+116.532%
2025-05-21	117.6700	117.6700	117.6700	117.6700	-6.104%	1	81	+126.175%
2025-05-16	122.5000	125.3200	122.5000	125.3200	+6.149%	4	81	+112.368%
2025-05-13	117.5400	118.0600	117.5400	118.0600	+1.261%	2	80	+125.428%
2025-05-12	115.5500	116.5900	115.5500	116.5900	+12.800%	6	80	+128.270%
2025-05-05	104.0300	104.0300	103.3600	103.3600	-2.168%	6	81	+157.488%
2025-05-02	105.6500	105.6500	105.6500	105.6500	+6.202%	2	76	+151.907%
2025-05-01	99.4800	99.4800	99.4800	99.4800	+8.461%	1	77	+167.531%
2025-04-30	91.7200	91.7200	91.7200	91.7200	-0.337%	1	78	+190.166%
2025-04-28	91.6700	92.0300	89.1000	92.0300	+0.568%	12	79	+189.188%
2025-04-25	89.2000	91.5100	89.2000	91.5100	+34.081%	14	78	+190.832%
2025-04-21	70.6400	70.6400	68.2500	68.2500	-8.757%	2	79	+289.949%
2025-04-16	74.8000	74.8000	74.8000	74.8000	-14.913%	1	78	+255.802%
2025-04-14	89.5900	89.6600	85.8300	87.9100	+2.675%	30	78	+202.741%
2025-04-11	86.0000	86.0000	85.6200	85.6200	+5.443%	6	67	+210.839%
2025-04-10	73.0000	81.2000	71.6500	81.2000	-8.466%	9	68	+227.759%
2025-04-09	85.0000	88.7100	85.0000	88.7100	+51.124%	3	64	+200.011%
2025-04-08	61.9700	61.9700	58.7000	58.7000	-2.943%	3	66	+353.390%
2025-04-07	54.7100	71.2800	54.7100	60.4800	-1.112%	15	66	+340.046%
2025-04-04	71.7500	71.7500	61.1600	61.1600	-35.891%	48	64	+335.154%
2025-04-01	95.4000	95.4000	95.4000	95.4000	+0.168%	6	53	+178.973%
2025-03-31	94.5000	96.2500	94.5000	95.2400	-1.306%	14	53	+179.441%
2025-03-28	96.5000	96.5000	96.5000	96.5000	-10.233%	2	46	+175.793%
2025-03-24	107.5000	107.5000	107.5000	107.5000	+7.040%	2	45	+147.572%
2025-03-18	99.6100	100.4300	99.6100	100.4300	-1.152%	2	47	+165.000%
2025-03-14	99.2700	101.6000	99.2700	101.6000	+6.981%	24	46	+161.949%
2025-03-13	94.7900	94.9700	94.7900	94.9700	-3.230%	2	36	+180.236%
2025-03-11	98.1400	98.1400	98.1400	98.1400	-7.694%	2	36	+171.184%
2025-03-07	106.3200	106.3200	106.3200	106.3200	-4.987%	2	36	+150.320%
2025-03-06	115.3500	115.3500	111.9000	111.9000	-12.249%	3	35	+137.837%
2025-03-03	127.5200	127.5200	127.5200	127.5200	+1.926%	1	35	+108.705%
2025-02-28	125.1100	125.1100	125.1100	125.1100	+0.176%	10	34	+112.725%
2025-02-27	128.5400	128.5400	124.8900	124.8900	-13.637%	2	29	+113.100%
2025-02-20	144.6100	144.6100	144.6100	144.6100	+1.702%	1	27	+84.040%
2025-02-06	142.1900	142.1900	142.1900	142.1900	+3.902%	1	27	+87.172%
2025-01-28	136.8500	136.8500	136.8500	136.8500	-6.267%	1	26	+94.476%
2025-01-22	145.0000	146.0000	145.0000	146.0000	+13.284%	8	26	+82.288%
2024-12-31	128.8800	128.8800	128.8800	128.8800	-5.193%	1	17	+106.502%
2024-12-27	138.8200	138.8200	135.9400	135.9400	-4.402%	4	17	+95.778%
2024-12-26	142.2000	142.2000	142.2000	142.2000	+9.477%	6	17	+87.159%
2024-12-20	129.8900	129.8900	129.8900	129.8900	-2.044%	1	17	+104.896%
2024-12-19	133.5500	135.6000	132.6000	132.6000	-6.646%	7	18	+100.709%
2024-12-18	144.7400	144.7400	142.0400	142.0400	-4.085%	2	14	+87.370%
2024-12-16	148.0600	148.0900	148.0600	148.0900	+2.805%	2	13	+79.715%
2024-12-13	144.0500	144.0500	144.0500	144.0500	-0.353%	4	13	+84.755%
2024-12-10	146.0800	146.0800	144.5600	144.5600	-2.344%	2	11	+84.103%
2024-12-05	148.0300	148.0300	148.0300	148.0300	+1.739%	5	10	+79.788%
2024-12-02	145.5000	145.5000	145.5000	145.5000	+12.407%	6	8	+82.914%
2024-11-19	129.4400	129.4400	129.4400	129.4400	-2.677%	1	4	+105.609%
2024-11-15	133.0000	133.0000	133.0000	133.0000	-3.832%	2	3	+100.105%
2024-11-14	138.3000	138.3000	138.3000	138.3000	+2.021%	1	2	+92.437%
2024-11-07	135.5600	135.5600	135.5600	135.5600	+7.587%	1	2	+96.326%
2024-10-21	126.0000	126.0000	126.0000	126.0000	-1.408%	1	3	+111.222%
2024-10-16	127.8000	127.8000	127.8000	127.8000	+2.240%	2	3	+108.247%
2024-10-10	125.0000	125.0000	125.0000	125.0000	0.000%	1	1	+112.912%

.dark-mode .lGNGsN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGNGsN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C515SPY Jan 15 2027 515.00 Call (SPY270115C00515000)option OPRA

SPY20270115C515
SPY Jan 15 2027 515.00 Call (SPY270115C00515000)
option OPRA