Dark

SPY20270115C530
SPY Jan 15 2027 530.00 Call (SPY270115C00530000)
option OPRA

EOD

Jul 22, 2026

231.22+2.888%(+6.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	231.2200	231.2200	231.2200	231.2200	+2.888%	1	235	0.000%
2026-06-12	220.6900	224.7300	220.6900	224.7300	+3.134%	5	236	+2.888%
2026-06-10	217.9000	217.9000	217.9000	217.9000	-4.793%	1	236	+6.113%
2026-06-05	228.8700	228.8700	228.8700	228.8700	-4.442%	16	236	+1.027%
2026-06-01	239.5100	239.5100	239.5100	239.5100	+2.781%	1	244	-3.461%
2026-05-27	233.9200	233.9200	233.0300	233.0300	+1.525%	2	244	-0.777%
2026-05-22	229.5300	229.5300	229.5300	229.5300	+4.332%	2	245	+0.736%
2026-05-19	220.0000	220.0000	220.0000	220.0000	-0.668%	1	247	+5.100%
2026-05-18	223.5000	223.5000	221.4800	221.4800	-3.604%	19	240	+4.398%
2026-05-14	229.7600	229.7600	229.7600	229.7600	+4.470%	1	240	+0.635%
2026-05-12	219.9300	219.9300	219.9300	219.9300	-1.155%	1	240	+5.133%
2026-05-08	222.5000	222.5000	222.5000	222.5000	+2.064%	1	240	+3.919%
2026-05-06	218.0000	218.0000	218.0000	218.0000	+5.569%	1	241	+6.064%
2026-04-30	206.5000	206.5000	206.5000	206.5000	+3.535%	1	241	+11.971%
2026-04-29	199.4500	199.4500	199.4500	199.4500	-0.015%	1	241	+15.929%
2026-04-28	197.6800	199.4800	197.5800	199.4800	-1.623%	4	241	+15.911%
2026-04-27	202.7800	202.8200	202.7500	202.7700	+0.750%	40	242	+14.031%
2026-04-24	201.2600	201.2600	201.2600	201.2600	+5.776%	1	242	+14.886%
2026-04-16	190.2700	190.2700	190.2700	190.2700	+3.899%	25	242	+21.522%
2026-04-14	183.1300	183.1300	183.1300	183.1300	+7.452%	1	267	+26.260%
2026-04-10	170.4300	170.4300	170.4300	170.4300	+3.479%	1	267	+35.669%
2026-04-08	167.3000	167.3000	164.7000	164.7000	+8.348%	2	268	+40.389%
2026-04-06	151.1600	152.0100	151.1600	152.0100	+9.124%	2	270	+52.108%
2026-03-31	139.3000	139.3000	139.3000	139.3000	+2.638%	1	270	+65.987%
2026-03-27	135.5000	135.7200	135.5000	135.7200	-6.484%	12	269	+70.365%
2026-03-20	145.2700	145.2700	145.1300	145.1300	-5.937%	6	262	+59.319%
2026-03-19	154.2900	154.2900	154.2900	154.2900	-2.962%	1	267	+49.861%
2026-03-18	159.0000	159.0000	159.0000	159.0000	-1.076%	1	267	+45.421%
2026-03-09	160.7300	160.7300	160.7300	160.7300	-7.891%	1	267	+43.856%
2026-03-05	172.7600	174.5000	172.7600	174.5000	-6.001%	14	269	+32.504%
2026-02-12	185.6400	185.6400	185.6400	185.6400	+0.092%	1	274	+24.553%
2026-02-10	187.5300	187.5300	185.4700	185.4700	+2.058%	3	274	+24.667%
2026-02-04	181.7300	181.7300	181.7300	181.7300	-0.422%	1	274	+27.233%
2026-02-03	184.2200	184.2200	182.5000	182.5000	-0.027%	11	273	+26.696%
2026-01-22	182.5500	182.5500	182.5500	182.5500	+1.192%	1	273	+26.661%
2026-01-21	180.4000	180.4000	180.4000	180.4000	-3.276%	25	273	+28.171%
2026-01-16	186.5100	186.5100	186.5100	186.5100	-0.745%	2	246	+23.972%
2026-01-15	187.9100	187.9100	187.9100	187.9100	+1.491%	1	246	+23.048%
2026-01-09	185.1500	185.1500	185.1500	185.1500	+1.452%	1	246	+24.883%
2026-01-05	181.4400	182.5000	181.4400	182.5000	+2.241%	2	246	+26.696%
2025-12-31	180.2000	180.2200	178.5000	178.5000	-2.294%	12	246	+29.535%
2025-12-30	182.6900	182.6900	182.6900	182.6900	-1.313%	1	246	+26.564%
2025-12-26	185.1200	185.1200	185.1200	185.1200	+0.609%	1	246	+24.903%
2025-12-24	184.0000	184.0000	184.0000	184.0000	+3.499%	1	245	+25.663%
2025-12-19	177.2600	177.7800	177.2600	177.7800	+2.408%	17	245	+30.060%
2025-12-18	171.0000	174.2300	171.0000	173.6000	-0.017%	6	245	+33.191%
2025-12-16	173.6300	173.6300	173.6300	173.6300	-2.191%	6	248	+33.168%
2025-12-15	177.5200	177.5200	177.5200	177.5200	-3.606%	1	248	+30.250%
2025-12-10	184.8200	184.8200	184.1600	184.1600	+2.300%	4	248	+25.554%
2025-12-01	180.0200	180.0200	180.0200	180.0200	+6.088%	2	249	+28.441%
2025-11-24	169.6900	169.6900	169.6900	169.6900	+4.553%	40	249	+36.260%
2025-11-21	164.0000	164.0000	162.3000	162.3000	-0.898%	63	249	+42.465%
2025-11-20	163.7700	163.7700	163.7700	163.7700	-0.745%	4	285	+41.186%
2025-11-18	165.0000	165.0000	165.0000	165.0000	-5.308%	1	284	+40.133%
2025-11-13	174.2500	174.2500	174.2500	174.2500	-1.687%	1	284	+32.694%
2025-11-10	177.2400	177.2400	177.2400	177.2400	+4.665%	2	284	+30.456%
2025-11-07	168.7400	169.3400	168.7400	169.3400	-3.262%	2	285	+36.542%
2025-11-06	178.7100	178.7100	175.0500	175.0500	-2.223%	31	285	+32.088%
2025-11-04	179.0300	179.0300	179.0300	179.0300	-4.098%	1	285	+29.152%
2025-10-28	186.6800	186.6800	186.6800	186.6800	+1.429%	1	285	+23.859%
2025-10-27	182.7700	184.0500	182.7700	184.0500	+6.314%	26	285	+25.629%
2025-10-23	173.1200	173.1200	173.1200	173.1200	+1.555%	100	285	+33.561%
2025-10-22	170.4700	170.4700	170.4700	170.4700	+3.831%	1	185	+35.637%
2025-10-17	164.8300	164.8300	164.1800	164.1800	-2.523%	3	184	+40.833%
2025-10-14	168.5100	168.5100	168.4300	168.4300	+1.159%	3	183	+37.280%
2025-10-13	167.0500	167.0500	166.5000	166.5000	+0.995%	6	183	+38.871%
2025-10-10	164.8600	164.8600	164.8600	164.8600	-5.427%	2	180	+40.252%
2025-10-07	174.3200	174.3200	174.3200	174.3200	+3.719%	1	180	+32.641%
2025-09-29	168.0700	168.0700	168.0700	168.0700	+4.236%	1	180	+37.574%
2025-09-25	163.6500	163.6500	161.2400	161.2400	-3.823%	12	180	+43.401%
2025-09-23	167.6500	167.6500	167.6500	167.6500	-0.846%	1	180	+37.918%
2025-09-22	169.0800	169.0800	169.0800	169.0800	+2.361%	10	181	+36.752%
2025-09-18	164.3000	166.0000	164.3000	165.1800	+1.543%	33	176	+39.981%
2025-09-16	163.0000	163.0000	162.6700	162.6700	+1.232%	3	175	+42.141%
2025-09-12	160.6900	160.6900	160.6900	160.6900	+4.094%	1	173	+43.892%
2025-09-09	154.5600	154.5600	154.3700	154.3700	+1.167%	7	173	+49.783%
2025-09-08	152.3300	152.5900	152.3300	152.5900	+0.046%	3	174	+51.530%
2025-09-04	149.4300	152.5200	149.4300	152.5200	+5.821%	13	173	+51.600%
2025-09-02	144.1300	144.1300	144.1300	144.1300	-3.605%	4	172	+60.425%
2025-08-29	149.5000	149.5200	149.5000	149.5200	-0.234%	3	165	+54.642%
2025-08-27	149.8700	149.8700	149.8700	149.8700	-0.735%	6	165	+54.280%
2025-08-26	150.9800	150.9800	150.9800	150.9800	+0.687%	2	165	+53.146%
2025-08-25	149.6500	149.9500	149.6500	149.9500	+4.641%	4	166	+54.198%
2025-08-21	143.3000	143.3000	143.3000	143.3000	-0.292%	1	166	+61.354%
2025-08-20	143.4500	144.5400	143.3900	143.7200	-4.155%	6	166	+60.882%
2025-08-19	149.9500	149.9500	149.9500	149.9500	-0.695%	1	165	+54.198%
2025-08-13	151.0000	151.0000	151.0000	151.0000	+3.503%	1	166	+53.126%
2025-08-12	145.8900	145.8900	145.8900	145.8900	+0.614%	1	166	+58.489%
2025-08-11	145.0000	145.0000	145.0000	145.0000	+3.571%	3	165	+59.462%
2025-08-07	144.2900	144.2900	140.0000	140.0000	-0.200%	2	165	+65.157%
2025-08-06	140.2800	140.2800	140.2800	140.2800	+1.176%	16	165	+64.827%
2025-08-04	138.7000	138.7000	138.6500	138.6500	+2.841%	2	155	+66.765%
2025-08-01	134.8200	134.8200	134.8200	134.8200	-7.885%	1	154	+71.503%
2025-07-29	146.9200	147.0000	146.3600	146.3600	+0.425%	3	153	+57.980%
2025-07-28	146.5000	146.5000	145.7400	145.7400	+0.117%	16	152	+58.652%
2025-07-25	145.8300	145.8300	145.5700	145.5700	+0.449%	2	143	+58.838%
2025-07-24	144.9200	144.9200	144.9200	144.9200	+2.802%	1	143	+59.550%
2025-07-23	140.9700	140.9700	140.9700	140.9700	+1.783%	1	143	+64.021%
2025-07-22	138.5000	138.5000	138.5000	138.5000	-0.173%	1	143	+66.946%
2025-07-18	138.6800	138.7400	138.6800	138.7400	-0.829%	2	143	+66.657%
2025-07-17	139.9000	139.9000	139.9000	139.9000	+2.732%	1	143	+65.275%
2025-07-16	135.3000	136.1800	135.3000	136.1800	-0.540%	3	143	+69.790%
2025-07-15	137.4600	137.4600	136.9200	136.9200	+0.825%	2	144	+68.872%
2025-07-11	135.8000	135.8000	135.8000	135.8000	-0.955%	1	144	+70.265%
2025-07-10	137.1100	137.1100	137.1100	137.1100	+0.779%	4	144	+68.638%
2025-07-09	136.0000	136.0500	136.0000	136.0500	+0.554%	2	144	+69.952%
2025-07-07	135.3000	135.3000	135.3000	135.3000	-1.528%	1	144	+70.894%
2025-07-03	137.4000	137.4000	137.4000	137.4000	+4.059%	1	143	+68.282%
2025-07-02	132.0400	132.0400	132.0400	132.0400	+0.640%	1	143	+75.114%
2025-07-01	129.7800	131.2000	129.7800	131.2000	+0.846%	7	143	+76.235%
2025-06-30	130.1000	130.1000	130.1000	130.1000	+1.832%	2	146	+77.725%
2025-06-27	127.6900	127.7600	127.6900	127.7600	+4.456%	6	144	+80.980%
2025-06-25	122.3100	122.3100	122.3100	122.3100	+0.131%	1	141	+89.044%
2025-06-24	122.1500	122.1500	122.1500	122.1500	+5.584%	1	141	+89.292%
2025-06-18	117.2600	117.2600	115.6900	115.6900	-2.912%	2	141	+99.862%
2025-06-16	119.1600	119.1600	119.1600	119.1600	+5.517%	1	141	+94.042%
2025-06-13	112.9300	112.9300	112.9300	112.9300	-4.134%	16	140	+104.746%
2025-06-09	117.8000	117.8000	117.8000	117.8000	+2.000%	1	148	+96.282%
2025-06-06	115.4900	115.4900	115.4900	115.4900	+0.601%	2	149	+100.208%
2025-06-04	116.4000	116.4000	114.8000	114.8000	+0.569%	4	150	+101.411%
2025-06-03	114.1500	114.1500	114.1500	114.1500	+4.571%	1	148	+102.558%
2025-06-02	107.4300	109.1600	107.4300	109.1600	-1.043%	5	149	+111.818%
2025-05-30	109.0300	110.3100	108.5200	110.3100	-0.469%	6	152	+109.609%
2025-05-29	110.8300	110.8300	110.8300	110.8300	-0.306%	1	153	+108.626%
2025-05-28	111.1700	111.1700	111.1700	111.1700	+0.425%	1	153	+107.988%
2025-05-27	110.7000	110.7000	110.7000	110.7000	+8.158%	1	154	+108.871%
2025-05-23	103.4600	103.4600	102.3500	102.3500	-3.951%	26	151	+125.911%
2025-05-22	106.5600	106.5600	106.5600	106.5600	-7.105%	2	151	+116.986%
2025-05-20	114.7100	114.7100	114.7100	114.7100	-0.632%	2	151	+101.569%
2025-05-19	115.0500	116.1500	114.7700	115.4400	+1.263%	23	153	+100.295%
2025-05-16	114.0000	114.0000	114.0000	114.0000	+3.523%	2	156	+102.825%
2025-05-15	110.1200	110.1200	110.1200	110.1200	+0.695%	1	157	+109.971%
2025-05-14	110.0300	110.0300	108.6600	109.3600	+0.055%	16	158	+111.430%
2025-05-13	105.2100	109.3000	105.2100	109.3000	+3.026%	8	157	+111.546%
2025-05-12	103.5000	106.0900	101.7800	106.0900	+10.063%	19	151	+117.947%
2025-05-08	97.0000	97.0000	96.3900	96.3900	+7.410%	9	147	+139.880%
2025-05-06	90.8500	90.8500	89.7400	89.7400	-4.532%	8	154	+157.655%
2025-05-05	94.0000	94.0000	94.0000	94.0000	-1.146%	1	146	+145.979%
2025-05-02	95.0000	95.6400	95.0000	95.0900	+6.951%	10	147	+143.159%
2025-05-01	90.0500	91.5000	88.9100	88.9100	+4.600%	7	151	+160.061%
2025-04-30	77.5000	85.0000	77.5000	85.0000	+0.890%	2	158	+172.024%
2025-04-29	80.0000	84.2500	80.0000	84.2500	+7.875%	6	158	+174.445%
2025-04-24	77.7400	78.1000	77.7400	78.1000	+7.045%	2	156	+196.056%
2025-04-23	77.2200	79.7000	72.8900	72.9600	+6.294%	14	156	+216.913%
2025-04-22	65.5100	69.3900	65.5100	68.6400	+16.339%	4	161	+236.859%
2025-04-21	61.5600	61.5600	57.9600	59.0000	-17.193%	10	159	+291.898%
2025-04-17	69.1700	71.2500	69.1700	71.2500	+5.540%	6	154	+224.519%
2025-04-16	72.0000	73.0000	67.5100	67.5100	-11.520%	6	154	+242.497%
2025-04-15	79.2400	79.2400	76.3000	76.3000	-0.327%	6	153	+203.041%
2025-04-14	79.5000	79.7900	76.5500	76.5500	-0.313%	3	150	+202.051%
2025-04-11	73.3900	76.7900	73.3900	76.7900	+8.384%	16	149	+201.107%
2025-04-10	72.2300	72.2300	69.8000	70.8500	-4.912%	9	142	+226.351%
2025-04-09	51.0000	75.0800	51.0000	74.5100	+43.288%	9	141	+210.321%
2025-04-08	61.5000	64.0000	52.0000	52.0000	-9.612%	7	139	+344.654%
2025-04-07	44.5300	57.5300	43.8700	57.5300	+0.489%	22	139	+301.912%
2025-04-04	65.7700	65.7700	55.0400	57.2500	-21.693%	54	140	+303.878%
2025-04-03	76.8000	76.8000	73.1100	73.1100	-17.352%	40	119	+216.263%
2025-04-02	87.1600	88.4600	87.1600	88.4600	-0.674%	3	81	+161.384%
2025-04-01	85.0800	89.8700	85.0800	89.0600	+6.506%	12	81	+159.623%
2025-03-31	83.6200	83.6200	83.6200	83.6200	-11.043%	1	74	+176.513%
2025-03-27	94.0000	94.0000	94.0000	94.0000	-2.206%	1	73	+145.979%
2025-03-26	98.8100	98.8100	96.1200	96.1200	-3.639%	2	72	+140.553%
2025-03-25	101.5000	101.5000	99.7500	99.7500	+0.413%	14	70	+131.799%
2025-03-24	99.7500	99.7500	99.3400	99.3400	+10.378%	2	59	+132.756%
2025-03-21	89.7400	90.0000	89.7400	90.0000	-4.255%	12	58	+156.911%
2025-03-20	94.0000	94.0000	94.0000	94.0000	+2.174%	1	54	+145.979%
2025-03-19	94.7900	94.7900	92.0000	92.0000	+1.939%	2	53	+151.326%
2025-03-18	91.0000	91.0000	90.2500	90.2500	-7.908%	12	51	+156.199%
2025-03-17	93.0000	98.0000	93.0000	98.0000	+7.728%	2	47	+135.939%
2025-03-14	89.0000	90.9700	88.0000	90.9700	+5.010%	6	46	+154.172%
2025-03-13	86.8000	86.8000	86.4800	86.6300	-2.663%	3	48	+166.905%
2025-03-12	93.7600	93.7600	89.0000	89.0000	-0.392%	3	48	+159.798%
2025-03-11	92.0000	92.0000	89.3500	89.3500	-12.471%	2	47	+158.780%
2025-03-07	102.0800	102.0800	102.0800	102.0800	-3.543%	2	46	+126.509%
2025-03-04	104.9100	105.8300	101.8600	105.8300	-6.204%	3	45	+118.482%
2025-02-28	114.0000	114.0000	112.8300	112.8300	-4.953%	6	44	+104.928%
2025-02-25	118.8600	118.8600	118.7100	118.7100	-5.184%	2	43	+94.777%
2025-02-24	125.2000	125.2000	125.2000	125.2000	-0.509%	1	42	+84.681%
2025-02-21	126.6700	126.6700	125.8400	125.8400	-4.282%	10	42	+83.741%
2025-02-20	131.4700	131.4700	131.4700	131.4700	+4.102%	1	42	+75.873%
2025-02-07	132.2300	132.2300	126.2900	126.2900	-0.182%	6	41	+83.087%
2025-02-04	126.5200	126.5200	126.5200	126.5200	+0.445%	1	39	+82.754%
2025-02-03	125.9600	125.9600	125.9600	125.9600	-5.683%	1	38	+83.566%
2025-01-31	133.6400	133.6400	133.5500	133.5500	+1.923%	4	38	+73.134%
2025-01-30	131.1900	131.1900	131.0300	131.0300	-2.355%	2	36	+76.463%
2025-01-23	134.0000	134.5100	134.0000	134.1900	+3.168%	5	36	+72.308%
2025-01-21	130.0700	130.0700	130.0700	130.0700	+2.765%	1	42	+77.766%
2025-01-17	123.6600	127.0000	123.3400	126.5700	+11.173%	38	42	+82.682%
2025-01-14	113.8500	113.8500	113.8500	113.8500	-0.132%	1	42	+103.092%
2025-01-13	114.0000	114.0000	114.0000	114.0000	+0.822%	8	42	+102.825%
2025-01-10	113.0700	113.0700	113.0700	113.0700	-4.983%	2	36	+104.493%
2025-01-08	119.1400	119.1400	119.0000	119.0000	-0.185%	8	41	+94.303%
2024-12-30	119.2200	119.2200	119.2200	119.2200	-4.685%	1	41	+93.944%
2024-12-27	125.0800	125.0800	125.0800	125.0800	-4.592%	2	40	+84.858%
2024-12-24	131.1000	131.1000	131.1000	131.1000	+3.155%	1	40	+76.369%
2024-12-23	126.5000	127.0900	126.5000	127.0900	-0.047%	2	40	+81.934%
2024-12-20	118.2600	127.1500	118.2600	127.1500	+2.582%	21	38	+81.848%
2024-12-19	124.3000	124.3000	123.9500	123.9500	-8.450%	2	38	+86.543%
2024-12-17	133.8300	135.3900	133.8300	135.3900	+0.924%	3	36	+70.781%
2024-12-12	134.1500	134.1500	134.1500	134.1500	+0.600%	1	36	+72.359%
2024-12-10	133.3500	133.3500	133.3500	133.3500	-1.032%	1	37	+73.393%
2024-12-04	134.7400	134.7400	134.7400	134.7400	+10.388%	1	36	+71.605%
2024-11-18	122.0600	122.0600	122.0600	122.0600	+0.131%	1	36	+89.431%
2024-11-15	121.9000	121.9000	121.9000	121.9000	-4.016%	2	35	+89.680%
2024-11-14	127.5500	127.5500	127.0000	127.0000	+0.794%	6	36	+82.063%
2024-11-07	126.0000	126.0000	126.0000	126.0000	+13.004%	9	34	+83.508%
2024-11-01	111.5000	111.5000	111.5000	111.5000	-0.072%	8	29	+107.372%
2024-10-31	111.5800	111.5800	111.5800	111.5800	-6.235%	1	25	+107.224%
2024-10-21	119.0000	119.0000	119.0000	119.0000	+0.202%	1	24	+94.303%
2024-10-14	118.0800	119.5000	118.0800	118.7600	+8.486%	5	23	+94.695%
2024-10-08	109.4700	109.4700	109.4700	109.4700	+8.076%	2	22	+111.218%
2024-10-02	101.2900	101.2900	101.2900	101.2900	0.000%	20	20	+128.275%

.dark-mode .xGcf81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGcf81{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C530SPY Jan 15 2027 530.00 Call (SPY270115C00530000)option OPRA

SPY20270115C530
SPY Jan 15 2027 530.00 Call (SPY270115C00530000)
option OPRA