Dark

SPY20270115C520
SPY Jan 15 2027 520.00 Call (SPY270115C00520000)
option OPRA

EOD

Sep 10, 2026

245.24-3.266%(-8.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	245.4900	245.4900	245.2400	245.2400	-3.266%	5	211	0.000%
2026-09-08	253.5200	253.5200	253.5200	253.5200	+0.206%	5	211	-3.266%
2026-08-21	253.0000	253.0000	253.0000	253.0000	-3.188%	18	216	-3.067%
2026-08-04	261.3300	261.3300	261.3300	261.3300	+8.499%	1	198	-6.157%
2026-07-22	240.8600	240.8600	240.8600	240.8600	-1.149%	1	199	+1.818%
2026-07-14	243.6800	243.6800	243.6600	243.6600	+4.845%	9	199	+0.648%
2026-06-23	232.4400	232.4400	232.4000	232.4000	+3.491%	9	208	+5.525%
2026-06-10	224.5600	224.5600	224.5600	224.5600	-2.003%	2	199	+9.209%
2026-06-09	231.0000	231.0000	229.1500	229.1500	-8.131%	2	201	+7.022%
2026-06-01	247.6700	252.0000	247.6000	249.4300	+8.189%	4	201	-1.680%
2026-05-18	234.2700	234.4000	230.5500	230.5500	-5.002%	16	201	+6.372%
2026-05-14	242.6900	242.6900	242.6900	242.6900	+6.536%	1	193	+1.051%
2026-05-12	231.8400	231.8400	227.8000	227.8000	-2.928%	7	192	+7.656%
2026-05-11	234.6700	234.6700	234.6700	234.6700	+2.297%	1	192	+4.504%
2026-05-06	229.4000	229.4000	229.4000	229.4000	+4.486%	1	196	+6.905%
2026-05-05	219.1500	219.7400	219.1500	219.5500	+1.017%	4	196	+11.701%
2026-05-04	215.7500	217.3400	215.7500	217.3400	+3.298%	3	195	+12.837%
2026-04-24	210.4000	210.4000	210.4000	210.4000	+2.300%	1	198	+16.559%
2026-04-23	205.6700	205.6700	205.6700	205.6700	-0.537%	10	198	+19.240%
2026-04-22	206.7800	206.7800	206.7800	206.7800	+0.706%	4	198	+18.599%
2026-04-20	205.3300	205.3300	205.3300	205.3300	-1.070%	5	194	+19.437%
2026-04-17	205.1900	208.2500	205.1900	207.5500	+3.759%	18	194	+18.159%
2026-04-16	200.0300	200.0300	200.0300	200.0300	+1.025%	10	194	+22.602%
2026-04-15	194.0400	198.0000	194.0400	198.0000	+3.206%	3	194	+23.859%
2026-04-14	188.0000	191.8500	188.0000	191.8500	+9.248%	2	194	+27.829%
2026-04-08	175.6100	175.6100	175.6100	175.6100	+10.087%	2	194	+39.650%
2026-04-07	159.5200	159.5200	159.5200	159.5200	-0.319%	5	196	+53.736%
2026-04-06	159.9800	160.0300	159.9800	160.0300	+6.410%	3	199	+53.246%
2026-03-31	147.1600	150.3900	147.1600	150.3900	+4.191%	2	200	+63.069%
2026-03-30	144.5200	144.5200	144.3400	144.3400	-10.387%	10	201	+69.904%
2026-03-25	161.0700	161.0700	161.0700	161.0700	+1.782%	1	194	+52.257%
2026-03-20	158.2500	158.2500	158.2500	158.2500	-10.745%	1	194	+54.970%
2026-03-11	178.0000	178.0000	176.7500	177.3000	+1.826%	4	194	+38.319%
2026-03-03	177.9500	177.9500	174.1200	174.1200	-5.993%	2	192	+40.845%
2026-02-27	185.2200	185.2200	185.2200	185.2200	-1.615%	1	192	+32.405%
2026-02-24	188.2600	188.2600	188.2600	188.2600	-0.127%	3	192	+30.267%
2026-02-20	188.5000	188.5000	188.5000	188.5000	+4.583%	6	189	+30.101%
2026-02-17	180.2400	180.2400	180.2400	180.2400	-2.043%	1	189	+36.063%
2026-02-13	184.0000	184.0000	184.0000	184.0000	+0.185%	1	189	+33.283%
2026-02-12	183.6600	183.6600	183.6600	183.6600	+1.118%	2	189	+33.529%
2026-02-05	181.6300	181.6300	181.6300	181.6300	-2.428%	1	189	+35.022%
2026-02-04	186.1500	186.1500	186.1500	186.1500	-1.581%	1	189	+31.743%
2026-02-03	189.1400	189.1400	189.1400	189.1400	-4.816%	1	189	+29.661%
2026-01-28	199.4200	199.4200	198.7100	198.7100	+3.387%	3	190	+23.416%
2026-01-23	192.2000	192.2000	192.2000	192.2000	+5.960%	1	192	+27.596%
2026-01-20	181.3900	181.3900	181.3900	181.3900	-7.080%	1	193	+35.200%
2026-01-16	195.2100	195.2100	195.2100	195.2100	+0.479%	3	196	+25.629%
2026-01-15	197.0500	197.0500	194.2800	194.2800	-1.725%	4	196	+26.230%
2026-01-12	197.6900	197.6900	197.6900	197.6900	+0.898%	1	192	+24.053%
2026-01-07	195.9300	195.9300	195.9300	195.9300	+4.218%	1	192	+25.167%
2026-01-02	188.0000	188.0000	188.0000	188.0000	-0.566%	1	192	+30.447%
2025-12-31	190.5900	190.5900	189.0700	189.0700	-1.264%	2	192	+29.709%
2025-12-30	191.4900	191.4900	191.4900	191.4900	-0.977%	40	192	+28.069%
2025-12-24	193.3800	193.3800	193.3800	193.3800	+1.854%	1	182	+26.818%
2025-12-23	189.8600	189.8600	189.8600	189.8600	+0.137%	2	182	+29.169%
2025-12-22	189.8200	189.8200	189.6000	189.6000	+6.739%	3	180	+29.346%
2025-12-17	178.4000	178.4000	177.6300	177.6300	-7.978%	3	179	+38.062%
2025-12-11	193.0300	193.0300	193.0300	193.0300	+0.899%	1	179	+27.048%
2025-12-05	192.9100	192.9100	191.3100	191.3100	+1.040%	8	178	+28.190%
2025-12-04	189.2900	189.3400	189.2900	189.3400	+1.111%	2	184	+29.524%
2025-12-02	187.2200	187.2600	187.2200	187.2600	+0.128%	11	184	+30.962%
2025-12-01	187.2300	187.2300	187.0200	187.0200	-0.426%	2	174	+31.130%
2025-11-26	187.8200	187.8200	187.8200	187.8200	+5.892%	5	173	+30.572%
2025-11-19	177.3700	177.3700	177.3700	177.3700	-3.969%	1	173	+38.265%
2025-11-14	184.7000	184.7000	184.7000	184.7000	-1.740%	4	172	+32.777%
2025-11-13	187.9700	187.9700	187.9700	187.9700	-0.902%	1	172	+30.468%
2025-11-10	189.6800	189.6800	189.6800	189.6800	+1.466%	1	171	+29.291%
2025-11-05	186.9400	186.9400	186.9400	186.9400	+0.064%	1	172	+31.186%
2025-11-04	186.8200	186.8200	186.8200	186.8200	-3.701%	1	171	+31.271%
2025-10-31	194.0000	194.0000	194.0000	194.0000	-0.874%	2	170	+26.412%
2025-10-29	198.6000	198.6000	195.7100	195.7100	+0.385%	5	170	+25.308%
2025-10-28	194.9600	194.9600	194.9600	194.9600	+0.376%	1	170	+25.790%
2025-10-27	194.2300	194.2300	194.2300	194.2300	+3.866%	1	169	+26.263%
2025-10-24	187.0000	187.0000	187.0000	187.0000	+5.068%	1	169	+31.144%
2025-10-23	177.9800	177.9800	177.9800	177.9800	-2.053%	2	170	+37.791%
2025-10-22	181.7100	181.7100	181.7100	181.7100	-0.154%	1	172	+34.962%
2025-10-21	181.9900	181.9900	181.9900	181.9900	+1.602%	3	173	+34.755%
2025-10-20	179.1200	179.1200	179.1200	179.1200	+3.162%	1	173	+36.914%
2025-10-17	173.2600	174.8100	173.2600	173.6300	+0.347%	8	172	+41.243%
2025-10-16	179.1700	179.1700	173.0300	173.0300	-0.139%	7	177	+41.733%
2025-10-10	183.9900	183.9900	173.1400	173.2700	-4.797%	4	177	+41.536%
2025-10-09	184.4600	184.4600	182.0000	182.0000	-0.877%	3	177	+34.747%
2025-10-08	183.6000	183.6100	183.6000	183.6100	+0.625%	2	176	+33.566%
2025-10-06	182.4700	182.4700	182.4700	182.4700	-0.534%	2	176	+34.400%
2025-10-03	183.4500	183.4500	183.4500	183.4500	+4.500%	2	174	+33.682%
2025-09-30	176.0000	176.0000	175.5500	175.5500	+0.607%	25	174	+39.698%
2025-09-26	174.4900	174.4900	174.4900	174.4900	+1.300%	1	154	+40.547%
2025-09-25	172.2500	172.2500	172.2500	172.2500	-2.242%	3	153	+42.374%
2025-09-23	176.2000	176.2000	176.2000	176.2000	+0.686%	2	156	+39.183%
2025-09-22	175.0000	175.0000	175.0000	175.0000	-0.833%	1	156	+40.137%
2025-09-19	174.5000	176.4700	174.0000	176.4700	+1.624%	13	157	+38.970%
2025-09-18	174.4700	174.4700	173.4300	173.6500	+1.153%	30	167	+41.227%
2025-09-16	172.9400	172.9400	171.2000	171.6700	+0.152%	15	170	+42.855%
2025-09-15	171.4100	171.4100	171.4100	171.4100	+1.026%	1	155	+43.072%
2025-09-12	169.6700	169.6700	169.6700	169.6700	+3.457%	3	154	+44.539%
2025-09-10	164.0000	164.0000	164.0000	164.0000	+1.718%	10	157	+49.537%
2025-09-08	161.2300	161.2300	161.2300	161.2300	+5.975%	2	147	+52.106%
2025-09-02	152.1400	152.1400	152.1400	152.1400	-4.423%	1	145	+61.194%
2025-08-22	153.7000	159.1800	153.7000	159.1800	+3.364%	4	145	+54.065%
2025-08-20	154.0000	154.0000	154.0000	154.0000	-0.658%	1	149	+59.247%
2025-08-19	157.7400	157.7400	154.5000	155.0200	-3.112%	7	148	+58.199%
2025-08-13	160.0000	160.0000	160.0000	160.0000	+4.650%	6	146	+53.275%
2025-08-08	152.8900	152.8900	152.8900	152.8900	+3.374%	1	146	+60.403%
2025-08-07	152.1900	152.1900	147.9000	147.9000	+1.274%	4	146	+65.815%
2025-08-05	147.3700	147.3700	146.0400	146.0400	+2.852%	8	149	+67.927%
2025-08-01	138.9700	141.9900	138.9700	141.9900	-8.482%	2	143	+72.716%
2025-07-25	155.1500	155.1500	155.1500	155.1500	+4.086%	1	144	+58.066%
2025-07-21	148.3800	149.0600	148.3800	149.0600	+1.789%	4	145	+64.524%
2025-07-17	146.4400	146.4400	146.4400	146.4400	+1.687%	1	141	+67.468%
2025-07-16	144.1300	144.1300	142.6300	144.0100	-1.322%	7	142	+70.294%
2025-07-03	146.0600	146.0600	145.9400	145.9400	+6.401%	2	141	+68.042%
2025-06-30	137.6700	137.6700	137.1600	137.1600	+2.780%	3	141	+78.798%
2025-06-27	137.2400	137.2400	133.4500	133.4500	+11.097%	6	142	+83.769%
2025-06-23	120.1200	120.1200	120.1200	120.1200	-3.804%	6	145	+104.163%
2025-06-18	124.8700	124.8700	124.8700	124.8700	-2.109%	2	153	+96.396%
2025-06-16	127.5600	127.5600	127.5600	127.5600	+2.697%	5	153	+92.255%
2025-06-13	124.2100	124.2100	124.2100	124.2100	-1.934%	2	148	+97.440%
2025-06-12	126.1500	126.6600	126.1500	126.6600	-1.016%	2	147	+93.621%
2025-06-11	127.9600	127.9600	127.9600	127.9600	+1.968%	2	147	+91.654%
2025-06-10	125.4900	125.4900	125.4900	125.4900	+1.900%	2	145	+95.426%
2025-06-06	124.0600	124.0600	123.1500	123.1500	-0.024%	4	145	+99.139%
2025-06-03	123.1800	123.1800	123.1800	123.1800	+5.734%	1	145	+99.091%
2025-05-30	116.5000	116.5000	116.5000	116.5000	-2.076%	2	145	+110.506%
2025-05-29	119.6900	119.6900	118.9700	118.9700	+0.371%	3	146	+106.136%
2025-05-28	119.7900	119.7900	117.0800	118.5300	-0.244%	6	147	+106.901%
2025-05-27	116.2200	118.8200	116.2200	118.8200	+4.356%	13	147	+106.396%
2025-05-22	113.8600	113.8600	113.8600	113.8600	+0.255%	1	141	+115.387%
2025-05-21	113.5700	113.5700	113.5700	113.5700	-6.550%	1	142	+115.937%
2025-05-20	120.6500	121.5300	120.6500	121.5300	-0.377%	3	143	+101.794%
2025-05-19	122.0200	122.0200	121.9900	121.9900	+3.320%	2	146	+101.033%
2025-05-16	118.0700	118.0700	118.0700	118.0700	+0.136%	4	146	+107.707%
2025-05-15	117.9100	117.9100	117.9100	117.9100	+1.210%	1	146	+107.989%
2025-05-14	116.5000	116.5000	116.5000	116.5000	-0.699%	2	147	+110.506%
2025-05-13	113.1900	117.3200	113.1900	117.3200	+6.655%	6	149	+109.035%
2025-05-12	109.0000	110.0000	109.0000	110.0000	+9.355%	10	152	+122.945%
2025-05-09	100.5900	100.5900	100.5900	100.5900	-2.150%	4	162	+143.802%
2025-05-08	102.8000	102.8000	102.8000	102.8000	+1.042%	2	164	+138.560%
2025-05-02	100.7000	101.9500	100.7000	101.7400	+8.697%	16	162	+141.046%
2025-05-01	97.5100	97.5900	93.6000	93.6000	+1.189%	7	166	+162.009%
2025-04-30	89.5000	92.5000	89.5000	92.5000	+0.983%	8	164	+165.124%
2025-04-29	90.3000	91.6000	90.3000	91.6000	+2.714%	4	164	+167.729%
2025-04-28	88.5200	89.4900	86.0300	89.1800	+0.997%	9	167	+174.994%
2025-04-25	88.5900	88.5900	88.3000	88.3000	+4.509%	14	172	+177.735%
2025-04-24	81.9200	84.4900	81.9200	84.4900	+6.558%	2	171	+190.259%
2025-04-23	83.1200	83.4900	79.2900	79.2900	+10.125%	4	171	+209.295%
2025-04-22	70.1000	72.0000	70.1000	72.0000	+10.277%	18	173	+240.611%
2025-04-21	68.0000	68.0000	63.5000	65.2900	-14.776%	19	173	+275.616%
2025-04-17	75.5000	76.6300	75.5000	76.6100	+6.729%	3	161	+220.115%
2025-04-16	75.6000	75.6000	71.7800	71.7800	-14.128%	7	161	+241.655%
2025-04-15	83.5900	83.5900	83.5900	83.5900	-1.404%	2	155	+193.384%
2025-04-14	85.4700	85.4700	83.0000	84.7800	+2.305%	65	155	+189.266%
2025-04-11	78.7500	82.8700	75.8600	82.8700	+10.332%	12	210	+195.933%
2025-04-10	72.3500	75.1100	72.3500	75.1100	-11.112%	2	205	+226.508%
2025-04-09	55.7000	84.5000	55.7000	84.5000	+53.385%	26	205	+190.225%
2025-04-08	71.8800	71.8800	55.0000	55.0900	-5.652%	22	209	+345.162%
2025-04-07	40.6900	68.5000	40.6900	58.3900	-2.683%	85	204	+320.003%
2025-04-04	70.1900	70.1900	60.0000	60.0000	-25.466%	282	253	+308.733%
2025-04-03	84.0000	84.0000	80.5000	80.5000	-13.441%	7	130	+204.646%
2025-04-02	93.0000	93.0000	93.0000	93.0000	-0.683%	1	122	+163.699%
2025-04-01	92.0000	93.6400	91.2600	93.6400	+5.095%	11	122	+161.897%
2025-03-31	89.1000	89.1000	89.1000	89.1000	-12.398%	2	115	+175.241%
2025-03-27	100.6900	101.7100	100.6900	101.7100	-5.824%	8	115	+141.117%
2025-03-26	108.0000	108.0000	108.0000	108.0000	+1.743%	1	119	+127.074%
2025-03-25	106.9400	106.9400	106.1200	106.1500	-0.794%	4	118	+131.032%
2025-03-24	106.9300	107.0000	104.8400	107.0000	+6.489%	57	114	+129.196%
2025-03-19	98.7500	100.5700	98.7500	100.4800	+4.667%	3	87	+144.068%
2025-03-18	97.1500	97.1500	96.0000	96.0000	-1.143%	4	87	+155.458%
2025-03-14	95.8800	98.0000	95.1800	97.1100	+5.268%	28	86	+152.538%
2025-03-13	93.4000	93.4000	91.7200	92.2500	-6.212%	8	79	+165.843%
2025-03-12	98.5100	98.5100	98.3600	98.3600	+1.622%	2	79	+149.329%
2025-03-11	95.1200	98.9600	94.2800	96.7900	-1.706%	18	79	+153.373%
2025-03-10	101.5000	101.5000	98.0000	98.4700	-9.619%	14	72	+149.050%
2025-03-07	104.5600	109.8700	104.5600	108.9500	-0.502%	16	71	+125.094%
2025-03-04	109.5000	109.5000	109.5000	109.5000	-12.168%	1	70	+123.963%
2025-02-25	124.6700	124.6700	124.6700	124.6700	-5.838%	1	70	+96.711%
2025-02-24	132.4000	132.4000	132.4000	132.4000	-1.224%	1	70	+85.227%
2025-02-21	134.0400	134.0400	134.0400	134.0400	-5.125%	2	69	+82.960%
2025-02-18	141.5800	141.5800	141.2800	141.2800	+0.255%	3	69	+73.584%
2025-02-14	140.9200	140.9200	140.9200	140.9200	+2.242%	2	69	+74.028%
2025-02-06	137.8300	137.8300	137.8300	137.8300	+1.048%	1	69	+77.929%
2025-02-05	136.4700	136.4700	136.3200	136.4000	+2.341%	3	70	+79.795%
2025-02-04	133.2800	133.2800	133.2800	133.2800	+4.410%	1	69	+84.004%
2025-02-03	127.6500	127.6500	127.6500	127.6500	-10.734%	2	70	+92.119%
2025-01-31	143.0000	143.0000	143.0000	143.0000	+7.140%	2	72	+71.497%
2025-01-27	133.2600	133.4700	133.2600	133.4700	-1.607%	2	72	+83.742%
2025-01-21	135.4100	135.6500	135.3500	135.6500	+5.196%	11	82	+80.789%
2025-01-16	128.9500	128.9500	128.9500	128.9500	-1.013%	1	82	+90.182%
2025-01-15	128.5200	132.0000	128.5200	130.2700	-2.558%	7	81	+88.255%
2025-01-07	133.8300	133.8300	133.6900	133.6900	+7.038%	10	80	+83.439%
2024-12-31	128.4800	128.4800	124.9000	124.9000	-3.641%	2	79	+96.349%
2024-12-27	129.6200	129.6200	129.6200	129.6200	-6.553%	2	79	+89.199%
2024-12-26	138.4000	138.7100	138.0000	138.7100	+5.491%	10	78	+76.801%
2024-12-23	132.1700	132.1700	131.4900	131.4900	-0.979%	3	72	+86.508%
2024-12-20	126.1400	132.7900	126.1400	132.7900	+3.018%	2	72	+84.683%
2024-12-19	128.1000	131.8800	128.1000	128.9000	-10.017%	3	72	+90.256%
2024-12-17	143.2500	143.2500	143.2500	143.2500	-0.851%	2	72	+71.197%
2024-12-16	142.4000	144.5000	142.4000	144.4800	+1.333%	18	72	+69.740%
2024-12-06	142.5800	142.5800	142.5800	142.5800	-0.565%	4	71	+72.002%
2024-12-05	143.2700	143.5700	143.2700	143.3900	-0.347%	3	71	+71.030%
2024-12-04	141.8700	143.8900	141.8600	143.8900	+2.050%	12	72	+70.436%
2024-12-02	141.0100	141.0300	140.9100	141.0000	+2.800%	5	82	+73.929%
2024-11-29	137.1800	137.1800	137.1600	137.1600	+0.205%	10	79	+78.798%
2024-11-25	137.7800	137.7800	136.8800	136.8800	+6.729%	12	84	+79.164%
2024-11-18	128.2500	128.2500	128.2500	128.2500	-0.919%	1	72	+91.220%
2024-11-15	132.3100	132.3100	129.4400	129.4400	-4.501%	22	71	+89.462%
2024-11-14	134.0000	135.5400	134.0000	135.5400	-2.074%	17	61	+80.936%
2024-11-13	138.4100	138.4100	138.4100	138.4100	+0.669%	2	66	+77.184%
2024-11-12	137.0000	138.0000	137.0000	137.4900	+0.733%	5	64	+78.369%
2024-11-08	136.3100	136.4900	135.7400	136.4900	+2.240%	6	62	+79.676%
2024-11-07	133.1500	133.5000	133.1500	133.5000	+14.918%	3	63	+83.700%
2024-11-05	116.1700	116.1700	116.1700	116.1700	+1.904%	1	62	+111.104%
2024-11-04	115.4300	115.4300	114.0000	114.0000	-1.724%	2	63	+115.123%
2024-11-01	116.0000	116.0000	116.0000	116.0000	0.000%	2	62	+111.414%
2024-10-31	118.4000	118.4000	116.0000	116.0000	-2.603%	2	62	+111.414%
2024-10-25	123.0000	123.0000	119.1000	119.1000	-1.895%	4	61	+105.911%
2024-10-24	121.0900	121.4000	121.0900	121.4000	+0.331%	9	60	+102.010%
2024-10-23	122.5300	122.5300	118.8200	121.0000	-3.022%	9	51	+102.678%
2024-10-18	125.0000	125.0000	124.7700	124.7700	+0.996%	4	47	+96.554%
2024-10-17	123.5400	123.5400	123.5400	123.5400	+1.262%	22	48	+98.511%
2024-10-15	124.7200	124.7500	122.0000	122.0000	-1.890%	4	48	+101.016%
2024-10-14	124.3500	124.3500	124.3500	124.3500	+3.720%	1	47	+97.218%
2024-10-11	120.8000	120.8000	119.8900	119.8900	+3.828%	54	47	+104.554%
2024-10-08	115.3700	115.4700	114.8300	115.4700	+3.098%	10	30	+112.384%
2024-10-01	109.0900	112.2200	109.0900	112.0000	-2.600%	4	20	+118.964%
2024-09-27	114.9900	114.9900	114.9900	114.9900	+4.460%	2	18	+113.271%
2024-09-23	110.2800	110.3800	109.9300	110.0800	+2.286%	11	17	+122.783%
2024-09-20	108.0000	108.7500	107.6000	107.6200	0.000%	14	7	+127.876%

.dark-mode .gxB46z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxB46z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C520SPY Jan 15 2027 520.00 Call (SPY270115C00520000)option OPRA

SPY20270115C520
SPY Jan 15 2027 520.00 Call (SPY270115C00520000)
option OPRA