Dark

SPY20270115C525
SPY Jan 15 2027 525.00 Call (SPY270115C00525000)
option OPRA

EOD

Jul 27, 2026

223.36-3.741%(-8.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	223.3700	223.3700	223.3600	223.3600	-3.741%	7	764	0.000%
2026-07-20	232.0400	232.0400	232.0400	232.0400	-2.455%	1	757	-3.741%
2026-07-16	237.8800	237.8800	237.8800	237.8800	+0.223%	1	756	-6.104%
2026-07-06	237.3500	237.3500	237.3500	237.3500	+2.377%	2	755	-5.894%
2026-07-01	231.8400	231.8400	231.8400	231.8400	+1.528%	1	757	-3.658%
2026-06-17	228.6900	228.7400	228.1100	228.3500	-6.210%	503	253	-2.185%
2026-06-01	243.2500	243.4700	243.2500	243.4700	-0.446%	2	253	-8.260%
2026-05-29	244.7500	244.8400	244.5600	244.5600	+6.581%	3	253	-8.669%
2026-05-18	229.4600	229.4600	229.4600	229.4600	-1.747%	1	254	-2.658%
2026-05-13	233.4500	233.5400	233.4500	233.5400	+4.952%	5	254	-4.359%
2026-05-06	222.2700	223.1200	221.6200	222.5200	+9.046%	98	257	+0.377%
2026-04-24	204.0600	204.0600	204.0600	204.0600	+3.061%	2	190	+9.458%
2026-04-23	198.0000	198.0000	198.0000	198.0000	-0.537%	1	192	+12.808%
2026-04-21	199.6400	199.6400	199.0700	199.0700	-1.450%	3	193	+12.202%
2026-04-17	202.5100	203.2300	202.0000	202.0000	+4.587%	6	193	+10.574%
2026-04-15	190.6000	193.1400	190.6000	193.1400	+4.990%	12	193	+15.647%
2026-04-14	183.9600	183.9600	183.9600	183.9600	+7.265%	8	191	+21.418%
2026-04-08	171.3900	171.5000	171.3900	171.5000	+23.621%	2	183	+30.239%
2026-03-27	138.7300	138.7300	138.7300	138.7300	-6.200%	1	183	+61.003%
2026-03-26	147.9000	147.9000	147.9000	147.9000	-6.534%	1	184	+51.021%
2026-03-23	159.7500	159.7500	158.2400	158.2400	+0.152%	7	183	+41.153%
2026-03-19	158.0000	158.0000	158.0000	158.0000	-5.219%	16	179	+41.367%
2026-03-16	166.7300	166.7300	166.7000	166.7000	-0.012%	2	179	+33.989%
2026-03-12	167.6000	167.6000	166.7200	166.7200	-5.829%	2	179	+33.973%
2026-03-10	172.5000	177.0400	172.5000	177.0400	+5.337%	5	177	+26.164%
2026-03-09	164.9000	168.0700	163.7500	168.0700	-2.296%	3	181	+32.897%
2026-03-06	170.4000	172.0200	169.6300	172.0200	-2.261%	4	180	+29.845%
2026-03-05	177.7500	177.7500	173.5000	176.0000	-1.151%	7	178	+26.909%
2026-03-03	170.6000	178.0500	170.6000	178.0500	-2.438%	3	173	+25.448%
2026-02-27	179.7500	182.5000	179.7500	182.5000	-0.577%	2	172	+22.389%
2026-02-24	184.0000	184.0000	183.5600	183.5600	+2.319%	2	172	+21.682%
2026-02-23	179.4000	179.4000	178.7500	179.4000	-2.574%	3	172	+24.504%
2026-02-18	184.1400	184.1400	184.1400	184.1400	+4.833%	1	171	+21.299%
2026-02-17	179.4100	179.4100	175.6500	175.6500	-2.563%	2	171	+27.162%
2026-02-13	182.3700	182.3700	180.2700	180.2700	-0.776%	2	170	+23.903%
2026-02-12	180.7600	181.6800	180.7600	181.6800	-4.000%	2	170	+22.941%
2026-02-11	189.2500	189.2500	189.2500	189.2500	+0.164%	1	169	+18.024%
2026-02-10	188.9400	188.9400	188.9400	188.9400	+1.200%	2	170	+18.217%
2026-02-06	185.2500	186.7000	185.2500	186.7000	+6.146%	4	170	+19.636%
2026-02-05	179.2900	179.2900	175.5000	175.8900	-5.435%	4	170	+26.988%
2026-02-04	186.0000	186.0000	186.0000	186.0000	-1.645%	1	166	+20.086%
2026-02-03	189.1100	189.1100	189.1100	189.1100	-0.442%	2	166	+18.111%
2026-01-30	189.9500	189.9500	189.9500	189.9500	+6.522%	1	164	+17.589%
2026-01-20	181.5000	183.1400	178.3200	178.3200	-6.658%	4	164	+25.258%
2026-01-16	191.0400	191.0400	191.0400	191.0400	-0.365%	1	164	+16.918%
2026-01-15	191.7400	191.7400	191.7400	191.7400	+1.811%	1	164	+16.491%
2026-01-08	188.0500	188.3300	187.4500	188.3300	-2.034%	8	164	+18.600%
2026-01-07	190.8000	192.3000	190.8000	192.2400	+2.533%	9	170	+16.188%
2026-01-06	187.4900	187.4900	187.4900	187.4900	+0.958%	5	164	+19.132%
2026-01-05	185.7100	185.7100	185.7100	185.7100	-1.055%	1	159	+20.274%
2025-12-29	186.7200	187.6900	186.7200	187.6900	-0.218%	3	159	+19.005%
2025-12-23	185.9800	188.1000	185.9800	188.1000	+4.657%	5	158	+18.745%
2025-12-19	180.0000	180.0000	179.7300	179.7300	+1.416%	4	161	+24.275%
2025-12-16	177.2200	177.2200	177.2200	177.2200	-6.168%	1	161	+26.035%
2025-12-10	188.9600	188.9600	188.8700	188.8700	+2.463%	3	160	+18.261%
2025-12-08	185.0000	185.0000	184.3300	184.3300	-1.827%	8	161	+21.174%
2025-12-05	187.7600	187.7600	187.7600	187.7600	+1.883%	1	163	+18.960%
2025-12-02	184.2900	184.2900	184.2900	184.2900	+0.876%	1	163	+21.200%
2025-12-01	182.9000	182.9000	182.6900	182.6900	+0.330%	2	163	+22.262%
2025-11-26	182.0900	182.0900	182.0900	182.0900	+4.722%	1	162	+22.665%
2025-11-24	174.3600	174.3600	173.8800	173.8800	+3.500%	24	162	+28.456%
2025-11-21	168.0000	168.0000	168.0000	168.0000	-6.177%	30	162	+32.952%
2025-11-20	179.0600	179.0600	179.0600	179.0600	+0.573%	4	162	+24.740%
2025-11-13	181.2000	181.2000	178.0400	178.0400	-5.298%	13	164	+25.455%
2025-11-11	188.0000	188.0000	188.0000	188.0000	+2.845%	2	161	+18.809%
2025-11-10	183.7900	183.7900	182.8000	182.8000	+5.665%	2	163	+22.188%
2025-11-07	173.7300	173.7300	173.0000	173.0000	-1.983%	3	164	+29.110%
2025-11-06	176.5000	176.5000	176.5000	176.5000	-5.153%	1	162	+26.550%
2025-11-05	186.0900	186.0900	186.0900	186.0900	+1.136%	1	162	+20.028%
2025-11-04	184.0000	184.0000	184.0000	184.0000	-3.331%	24	161	+21.391%
2025-10-30	190.3400	190.3400	190.3400	190.3400	-1.378%	1	161	+17.348%
2025-10-29	194.2500	194.3700	192.6000	193.0000	+0.631%	13	160	+15.731%
2025-10-27	188.2500	191.7900	188.2500	191.7900	+8.142%	3	164	+16.461%
2025-10-23	177.3500	177.3500	177.3500	177.3500	+3.713%	50	164	+25.943%
2025-10-10	179.7500	179.7500	171.0000	171.0000	-4.469%	4	114	+30.620%
2025-10-09	179.0000	179.0000	179.0000	179.0000	+1.705%	1	111	+24.782%
2025-10-02	176.0900	176.0900	176.0000	176.0000	-0.068%	4	110	+26.909%
2025-10-01	172.3200	176.1200	172.3200	176.1200	+3.048%	2	110	+26.823%
2025-09-30	171.3900	171.3900	170.9100	170.9100	-0.634%	2	110	+30.689%
2025-09-29	173.0600	173.0600	172.0000	172.0000	+3.341%	2	110	+29.860%
2025-09-25	166.4400	166.4400	166.4400	166.4400	-2.729%	3	108	+34.199%
2025-09-19	171.2200	171.4500	171.1100	171.1100	+0.795%	7	108	+30.536%
2025-09-18	167.8900	170.1400	167.8900	169.7600	+1.380%	79	106	+31.574%
2025-09-16	167.4300	167.4500	167.4300	167.4500	+1.571%	2	153	+33.389%
2025-09-12	164.8600	164.8600	164.8600	164.8600	+0.623%	1	155	+35.485%
2025-09-11	163.8400	163.8400	163.8400	163.8400	+9.519%	2	156	+36.328%
2025-09-02	147.9400	149.6000	147.9400	149.6000	-2.857%	2	158	+49.305%
2025-08-29	154.0000	154.0000	154.0000	154.0000	+1.037%	1	157	+45.039%
2025-08-26	152.4200	152.4200	152.4200	152.4200	-1.090%	1	158	+46.542%
2025-08-25	154.1000	154.1000	154.1000	154.1000	-0.747%	1	158	+44.945%
2025-08-22	154.9000	155.2600	154.9000	155.2600	+4.531%	26	159	+43.862%
2025-08-20	147.0000	148.5300	147.0000	148.5300	-2.559%	4	133	+50.380%
2025-08-19	152.4300	152.4300	152.4300	152.4300	-0.878%	1	133	+46.533%
2025-08-18	153.7800	153.7800	153.7800	153.7800	-0.569%	1	132	+45.246%
2025-08-15	154.6600	154.6600	154.6600	154.6600	+0.039%	1	133	+44.420%
2025-08-14	154.6000	154.6000	154.6000	154.6000	+0.285%	1	132	+44.476%
2025-08-13	154.1600	154.1600	154.1600	154.1600	+2.174%	2	131	+44.888%
2025-08-12	150.8800	150.8800	150.8800	150.8800	+1.167%	2	131	+48.038%
2025-08-11	149.1400	149.1400	149.1400	149.1400	+1.781%	2	133	+49.765%
2025-07-31	152.3500	152.3500	146.5300	146.5300	-2.072%	2	131	+52.433%
2025-07-24	148.8300	149.6300	148.8300	149.6300	+2.571%	6	131	+49.275%
2025-07-21	145.8800	145.8800	145.8800	145.8800	+1.623%	5	131	+53.112%
2025-07-17	143.5500	143.5500	143.5500	143.5500	+2.098%	1	136	+55.597%
2025-07-16	140.6000	140.6000	140.6000	140.6000	+0.558%	1	136	+58.862%
2025-07-14	139.8200	139.8200	139.8200	139.8200	-0.562%	2	137	+59.748%
2025-07-11	140.6100	140.6100	140.6100	140.6100	-0.895%	2	139	+58.851%
2025-07-10	141.8800	141.8800	141.8800	141.8800	+3.562%	1	139	+57.429%
2025-07-07	137.0000	137.0000	137.0000	137.0000	-3.494%	1	138	+63.036%
2025-07-03	141.2200	142.0700	141.2200	141.9600	+6.146%	9	146	+57.340%
2025-06-27	133.7400	133.7400	133.7400	133.7400	+2.877%	1	146	+67.011%
2025-06-26	130.0000	130.0000	130.0000	130.0000	+9.143%	1	147	+71.815%
2025-06-23	117.2000	119.1100	117.2000	119.1100	+1.172%	3	148	+87.524%
2025-06-20	117.7100	117.7300	117.7100	117.7300	-4.129%	8	147	+89.722%
2025-06-16	122.8000	122.8000	122.8000	122.8000	+1.287%	5	149	+81.889%
2025-06-06	121.1600	121.2400	121.1600	121.2400	+1.626%	6	144	+84.230%
2025-06-04	120.8300	120.8300	119.3000	119.3000	-0.192%	14	146	+87.225%
2025-06-03	119.5300	119.5300	119.5300	119.5300	+4.934%	1	146	+86.865%
2025-05-30	113.9100	113.9100	113.9100	113.9100	-1.120%	2	147	+96.085%
2025-05-28	114.7700	115.2500	114.7700	115.2000	+0.087%	38	148	+93.889%
2025-05-27	114.1800	115.1000	114.1800	115.1000	+9.100%	7	140	+94.057%
2025-05-23	105.5000	105.5000	105.5000	105.5000	-5.006%	6	150	+111.716%
2025-05-22	111.0600	111.0600	111.0600	111.0600	-6.852%	2	150	+101.117%
2025-05-19	119.2300	119.2300	119.2300	119.2300	+5.907%	1	148	+87.335%
2025-05-15	112.5800	112.5800	112.5800	112.5800	-0.425%	5	149	+98.401%
2025-05-13	113.0000	113.0600	113.0000	113.0600	+4.656%	3	154	+97.559%
2025-05-12	107.0300	108.0300	106.5500	108.0300	+12.473%	6	153	+106.757%
2025-05-09	96.0500	96.0500	96.0500	96.0500	-3.419%	2	149	+132.546%
2025-05-08	97.6200	99.4500	97.6200	99.4500	+5.071%	2	150	+124.595%
2025-05-07	94.6500	94.6500	94.6500	94.6500	+0.691%	1	152	+135.985%
2025-05-05	94.0000	94.0000	94.0000	94.0000	-5.031%	1	152	+137.617%
2025-05-02	95.0600	98.9800	95.0600	98.9800	+8.997%	12	153	+125.662%
2025-05-01	93.0000	94.5500	90.8100	90.8100	+1.430%	5	149	+145.964%
2025-04-30	86.5000	89.5300	86.5000	89.5300	+2.908%	2	150	+149.481%
2025-04-29	85.7500	87.0000	85.7500	87.0000	+3.744%	4	152	+156.736%
2025-04-28	85.3000	85.3000	83.8600	83.8600	+1.219%	2	154	+166.349%
2025-04-25	82.8500	82.8500	82.8500	82.8500	+1.794%	2	153	+169.596%
2025-04-24	81.3900	81.3900	81.3900	81.3900	+1.916%	1	152	+174.432%
2025-04-23	80.4900	81.0600	79.2600	79.8600	+11.786%	9	151	+179.689%
2025-04-22	67.5200	71.4400	67.3600	71.4400	+15.636%	9	158	+212.654%
2025-04-21	65.0000	65.0000	61.7800	61.7800	-15.946%	11	152	+261.541%
2025-04-17	72.9000	73.5000	71.3800	73.5000	+5.000%	17	139	+203.891%
2025-04-16	75.4400	75.4400	70.0000	70.0000	-14.247%	7	139	+219.086%
2025-04-15	81.6300	81.6300	81.6300	81.6300	-0.451%	1	132	+173.625%
2025-04-14	81.6800	82.3300	79.1000	82.0000	+2.372%	62	131	+172.390%
2025-04-11	75.0800	80.7000	72.1100	80.1000	+7.100%	134	80	+178.851%
2025-04-10	74.8400	75.2300	70.2000	74.7900	-9.257%	14	102	+198.650%
2025-04-09	55.3100	82.4200	55.2900	82.4200	+35.648%	10	94	+171.002%
2025-04-08	68.5000	68.5000	60.7600	60.7600	+15.667%	7	93	+267.610%
2025-04-07	38.2000	64.5700	38.2000	52.5300	-10.098%	15	88	+325.205%
2025-04-04	68.5000	68.5000	58.4300	58.4300	-22.855%	66	90	+282.269%
2025-04-03	80.8000	80.8000	75.7400	75.7400	-15.374%	2	83	+194.904%
2025-04-01	88.2500	89.5000	88.2500	89.5000	-1.843%	2	82	+149.564%
2025-03-28	91.2400	91.2400	91.1800	91.1800	-10.704%	4	81	+144.966%
2025-03-24	102.1100	102.1100	102.1100	102.1100	+5.967%	1	79	+118.744%
2025-03-20	93.2200	96.3600	93.2200	96.3600	-3.457%	2	78	+131.797%
2025-03-17	97.0000	99.8100	97.0000	99.8100	+14.069%	4	78	+123.785%
2025-03-13	88.7600	88.7600	87.5000	87.5000	-8.854%	5	75	+155.269%
2025-03-11	96.0000	96.0000	96.0000	96.0000	-3.808%	1	75	+132.667%
2025-03-10	100.9800	100.9800	99.8000	99.8000	-7.163%	2	74	+123.808%
2025-03-07	105.9800	107.5000	103.0000	107.5000	+1.896%	12	76	+107.777%
2025-03-06	105.5000	105.5000	105.5000	105.5000	-6.637%	1	71	+111.716%
2025-03-05	114.0000	114.0000	113.0000	113.0000	+3.708%	2	71	+97.664%
2025-03-04	108.4600	110.3200	108.4600	108.9600	-8.360%	3	71	+104.993%
2025-02-27	118.9000	118.9000	118.9000	118.9000	-9.105%	1	68	+87.855%
2025-02-24	130.8100	130.8100	130.8100	130.8100	+1.395%	1	66	+70.751%
2025-02-21	133.9500	133.9500	129.0100	129.0100	-5.549%	6	66	+73.134%
2025-02-14	136.5900	136.5900	136.5900	136.5900	+3.188%	2	65	+63.526%
2025-02-11	134.0700	134.0700	132.3700	132.3700	-1.047%	40	65	+68.739%
2025-02-10	133.7700	133.7700	133.7700	133.7700	+3.489%	2	101	+66.973%
2025-02-03	131.0000	131.0000	129.2600	129.2600	-6.082%	2	99	+72.799%
2025-01-23	138.4000	138.4000	137.6300	137.6300	+1.057%	2	97	+62.290%
2025-01-22	136.1900	136.1900	136.1900	136.1900	+17.944%	1	98	+64.006%
2025-01-13	115.4700	115.4700	115.4700	115.4700	-10.481%	1	99	+93.436%
2025-01-06	128.9800	128.9900	128.9800	128.9900	+7.046%	8	98	+73.161%
2025-01-02	121.0000	121.0000	120.5000	120.5000	-0.700%	3	103	+85.361%
2024-12-30	121.3500	121.3500	121.3500	121.3500	-5.143%	1	103	+84.063%
2024-12-27	129.0700	129.0700	127.9300	127.9300	-4.337%	4	103	+74.595%
2024-12-24	133.7300	133.7300	133.7300	133.7300	+4.070%	1	102	+67.023%
2024-12-23	128.5000	128.5000	128.5000	128.5000	-0.856%	1	102	+73.821%
2024-12-20	131.0000	131.0000	129.6100	129.6100	-2.181%	3	101	+72.332%
2024-12-18	135.5200	135.5200	132.5000	132.5000	-5.391%	2	98	+68.574%
2024-12-16	140.0500	140.0500	140.0500	140.0500	+1.781%	10	97	+59.486%
2024-12-12	137.6000	137.6000	137.6000	137.6000	-1.362%	2	89	+62.326%
2024-12-11	139.5000	139.5000	139.5000	139.5000	+2.498%	1	87	+60.115%
2024-12-10	136.1000	136.1000	136.1000	136.1000	-1.846%	1	87	+64.115%
2024-12-09	138.6600	138.6600	138.6600	138.6600	-1.785%	1	87	+61.085%
2024-12-05	141.2300	141.2300	141.1800	141.1800	+3.908%	71	86	+58.209%
2024-12-03	135.8700	135.8700	135.8700	135.8700	+0.421%	1	15	+64.392%
2024-11-29	135.3000	135.3000	135.3000	135.3000	+2.430%	6	16	+65.085%
2024-11-25	135.0800	135.0800	130.9900	132.0900	+0.909%	11	16	+69.097%
2024-11-21	128.3700	130.9000	128.2400	130.9000	+5.471%	3	22	+70.634%
2024-11-20	124.4500	126.0000	122.8200	124.1100	-1.889%	15	22	+79.969%
2024-11-18	126.5300	126.5300	126.5000	126.5000	+1.200%	2	22	+76.569%
2024-11-15	125.0000	125.0000	125.0000	125.0000	-5.611%	2	20	+78.688%
2024-11-08	132.3600	132.4300	132.3600	132.4300	+2.659%	6	19	+68.663%
2024-11-07	128.1000	129.0000	128.1000	129.0000	+1.161%	5	18	+73.147%
2024-11-06	121.5600	129.0000	121.5600	127.5200	+15.801%	21	21	+75.157%
2024-11-04	110.1200	110.1200	110.1200	110.1200	-1.924%	1	18	+102.833%
2024-10-31	112.2800	112.2800	112.2800	112.2800	-6.433%	1	18	+98.931%
2024-10-28	120.0000	120.0000	120.0000	120.0000	-0.291%	5	18	+86.133%
2024-10-21	120.3500	120.3500	120.3500	120.3500	+0.292%	1	18	+85.592%
2024-10-17	120.0000	120.0000	120.0000	120.0000	+0.840%	1	17	+86.133%
2024-10-16	119.0000	119.0000	119.0000	119.0000	-1.368%	4	17	+87.697%
2024-10-14	122.0000	122.0100	120.4300	120.6500	+6.893%	12	13	+85.131%
2024-10-08	112.8700	112.8700	112.8700	112.8700	+4.028%	1	5	+97.891%
2024-10-01	108.5000	108.5000	108.5000	108.5000	+0.120%	1	4	+105.862%
2024-09-27	109.9300	109.9300	108.3700	108.3700	+2.159%	6	3	+106.109%
2024-09-19	106.0800	106.0800	106.0800	106.0800	+6.346%	1	2	+110.558%
2024-09-16	99.7500	99.7500	99.7500	99.7500	0.000%	1	1	+123.920%

.dark-mode .jF3yh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jF3yh4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C525SPY Jan 15 2027 525.00 Call (SPY270115C00525000)option OPRA

SPY20270115C525
SPY Jan 15 2027 525.00 Call (SPY270115C00525000)
option OPRA