Dark

SPY20270115C535
SPY Jan 15 2027 535.00 Call (SPY270115C00535000)
option OPRA

EOD

Jul 21, 2026

221.75-3.402%(-7.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	221.7500	221.7500	221.7500	221.7500	-3.402%	1	177	0.000%
2026-07-14	229.5600	229.5600	229.5600	229.5600	-0.632%	1	177	-3.402%
2026-06-15	230.9100	231.1800	230.9100	231.0200	+8.328%	19	159	-4.013%
2026-06-10	213.2600	213.2600	213.2600	213.2600	-8.676%	1	159	+3.981%
2026-06-01	233.9600	233.9600	233.5200	233.5200	-0.017%	3	158	-5.040%
2026-05-28	233.5300	233.5600	233.5300	233.5600	+6.038%	8	155	-5.057%
2026-05-20	220.2600	220.2600	220.2600	220.2600	-3.661%	4	155	+0.676%
2026-05-14	227.6000	228.7800	227.6000	228.6300	+2.829%	13	159	-3.009%
2026-05-11	222.3400	222.3400	222.3400	222.3400	+13.001%	3	152	-0.265%
2026-04-27	197.0000	197.0000	196.7100	196.7600	+0.010%	13	149	+12.701%
2026-04-24	196.7400	196.7400	196.7400	196.7400	+1.701%	1	138	+12.712%
2026-04-21	193.4500	193.4500	193.4500	193.4500	-0.668%	1	139	+14.629%
2026-04-17	194.7500	194.7500	194.7500	194.7500	+5.054%	10	139	+13.864%
2026-04-16	184.5000	186.1000	184.5000	185.3800	+0.401%	7	141	+19.619%
2026-04-15	180.7600	184.6400	180.1400	184.6400	+3.151%	24	138	+20.099%
2026-04-14	179.0000	179.0000	179.0000	179.0000	+8.669%	2	133	+23.883%
2026-04-09	166.3200	166.3200	164.7200	164.7200	+2.120%	3	133	+34.622%
2026-04-08	161.3000	161.3000	161.3000	161.3000	+7.190%	1	132	+37.477%
2026-03-25	150.0000	150.4800	150.0000	150.4800	+0.333%	3	132	+47.362%
2026-03-23	150.0000	150.0000	149.9800	149.9800	-1.277%	2	133	+47.853%
2026-03-18	151.9200	151.9200	151.9200	151.9200	-11.069%	13	133	+45.965%
2026-02-20	170.8300	170.8300	170.8300	170.8300	-2.030%	1	134	+29.807%
2026-02-18	174.3700	174.3700	174.3700	174.3700	+1.160%	1	134	+27.172%
2026-02-17	172.3700	172.3700	172.3700	172.3700	+0.507%	1	134	+28.648%
2026-02-13	170.0000	171.5000	170.0000	171.5000	-1.933%	10	140	+29.300%
2026-02-03	174.8800	174.8800	174.8800	174.8800	-3.690%	10	140	+26.801%
2026-01-16	183.3800	183.5700	181.5800	181.5800	+0.320%	4	140	+22.122%
2026-01-15	181.0000	181.0000	181.0000	181.0000	+1.276%	1	140	+22.514%
2026-01-05	177.5000	178.7200	177.5000	178.7200	+2.766%	2	140	+24.077%
2025-12-15	173.9100	173.9100	173.9100	173.9100	-2.670%	1	140	+27.508%
2025-12-05	178.6800	178.6800	178.6800	178.6800	+7.964%	2	139	+24.105%
2025-11-24	164.5000	165.5000	164.5000	165.5000	+3.438%	21	139	+33.988%
2025-11-21	152.6500	160.0000	152.6500	160.0000	+4.815%	31	139	+38.594%
2025-11-20	158.4100	158.4100	152.6500	152.6500	-5.363%	5	139	+45.267%
2025-11-19	161.3000	161.3000	161.3000	161.3000	+1.485%	1	140	+37.477%
2025-11-18	158.9400	158.9400	158.9400	158.9400	-11.419%	1	141	+39.518%
2025-11-12	179.4300	179.4300	179.4300	179.4300	+6.804%	2	142	+23.586%
2025-11-06	172.5600	172.5600	168.0000	168.0000	-5.956%	4	142	+31.994%
2025-10-27	178.6400	178.6400	178.6400	178.6400	+5.729%	1	141	+24.132%
2025-10-23	168.9600	168.9600	168.9600	168.9600	+0.065%	50	141	+31.244%
2025-10-22	168.8500	168.8500	168.8500	168.8500	-0.442%	1	91	+31.330%
2025-10-21	169.6000	169.6000	169.6000	169.6000	+0.177%	1	92	+30.749%
2025-10-20	169.3000	169.3000	169.3000	169.3000	+4.467%	1	91	+30.981%
2025-10-16	162.0900	162.0900	162.0600	162.0600	-5.123%	2	90	+36.832%
2025-10-06	170.6300	170.8200	170.6200	170.8100	+3.540%	4	90	+29.823%
2025-10-01	164.9700	164.9700	164.9700	164.9700	+1.520%	5	90	+34.418%
2025-09-29	162.5000	162.5000	162.5000	162.5000	+1.747%	1	90	+36.462%
2025-09-26	160.2200	160.2200	159.6300	159.7100	-0.461%	5	91	+38.845%
2025-09-18	160.4500	160.4500	160.4500	160.4500	+1.224%	1	89	+38.205%
2025-09-16	158.9900	158.9900	158.5100	158.5100	+0.705%	9	90	+39.897%
2025-09-11	157.4000	157.4000	157.4000	157.4000	+6.864%	1	81	+40.883%
2025-09-05	147.2900	147.2900	147.2900	147.2900	+0.409%	1	81	+50.553%
2025-09-04	146.6900	146.6900	146.6900	146.6900	-1.398%	1	81	+51.169%
2025-08-28	148.7700	148.7700	148.7700	148.7700	+1.307%	1	82	+49.056%
2025-08-26	146.8500	146.8500	146.8500	146.8500	+0.886%	2	83	+51.004%
2025-08-25	145.9100	145.9100	145.5600	145.5600	-1.094%	4	85	+52.343%
2025-08-22	147.1700	147.1700	147.1700	147.1700	+4.979%	1	89	+50.676%
2025-08-20	140.1900	140.1900	140.1900	140.1900	-2.646%	1	88	+58.178%
2025-08-19	144.0000	144.0000	144.0000	144.0000	-1.235%	2	87	+53.993%
2025-08-18	146.3800	146.3800	145.8000	145.8000	+4.150%	3	87	+52.092%
2025-08-07	139.9900	139.9900	139.9900	139.9900	+5.637%	1	86	+58.404%
2025-08-04	132.5200	132.5200	132.5200	132.5200	+1.813%	4	85	+67.333%
2025-08-01	130.1600	130.1600	130.1600	130.1600	-8.014%	2	85	+70.367%
2025-07-24	141.3500	141.5000	141.3500	141.5000	+3.838%	2	83	+56.714%
2025-07-21	136.2700	136.2700	136.2700	136.2700	+0.687%	1	84	+62.728%
2025-07-18	135.3400	135.3400	135.3400	135.3400	+0.326%	1	84	+63.847%
2025-07-17	134.9000	134.9000	134.9000	134.9000	+1.888%	1	85	+64.381%
2025-07-14	130.9700	132.4000	130.9700	132.4000	+0.455%	7	86	+67.485%
2025-07-07	132.0000	132.0000	131.8000	131.8000	+3.421%	7	86	+68.247%
2025-07-01	126.0700	127.4400	126.0700	127.4400	+1.175%	2	79	+74.003%
2025-06-30	126.1300	126.5400	125.9600	125.9600	+0.279%	39	79	+76.048%
2025-06-27	125.6100	125.6100	125.6100	125.6100	+11.159%	1	66	+76.538%
2025-06-23	111.2000	113.0000	111.2000	113.0000	+1.619%	2	65	+96.239%
2025-06-13	111.2000	111.2000	111.2000	111.2000	-3.864%	2	65	+99.415%
2025-06-11	115.4500	115.6700	115.4500	115.6700	+1.652%	2	66	+91.709%
2025-06-06	113.3200	114.0000	113.3200	113.7900	+3.719%	14	65	+94.877%
2025-06-05	109.7100	109.7100	109.7100	109.7100	+3.043%	5	72	+102.124%
2025-05-28	107.9600	108.0800	106.4700	106.4700	+1.914%	4	67	+108.275%
2025-05-27	104.4700	104.4700	104.4700	104.4700	-5.200%	3	67	+112.262%
2025-05-20	110.9000	110.9000	110.2000	110.2000	+8.454%	6	70	+101.225%
2025-05-12	101.6100	101.6100	101.6100	101.6100	+13.531%	2	71	+118.236%
2025-05-08	89.5000	89.5000	89.5000	89.5000	+3.961%	1	73	+147.765%
2025-05-07	86.0100	86.1100	86.0100	86.0900	-4.925%	34	74	+157.579%
2025-05-05	90.5500	90.5500	90.5500	90.5500	-1.758%	1	74	+144.892%
2025-05-02	92.0100	92.1700	92.0100	92.1700	+5.109%	8	75	+140.588%
2025-05-01	87.0000	87.6900	86.7300	87.6900	+7.582%	13	79	+152.879%
2025-04-29	80.6000	81.5100	80.6000	81.5100	+2.464%	2	78	+172.053%
2025-04-28	79.7400	79.7400	79.5500	79.5500	+2.210%	2	80	+178.755%
2025-04-25	76.7400	77.8300	76.7400	77.8300	+0.947%	14	78	+184.916%
2025-04-24	72.4000	77.1000	72.4000	77.1000	+10.064%	5	84	+187.613%
2025-04-23	73.5000	75.4200	69.9900	70.0500	+10.020%	19	84	+216.560%
2025-04-22	62.8300	63.6700	62.8300	63.6700	+14.638%	2	89	+248.280%
2025-04-21	61.7100	61.7100	55.5400	55.5400	-14.881%	8	89	+299.262%
2025-04-16	69.8500	69.8500	65.2500	65.2500	-12.907%	5	86	+239.847%
2025-04-15	74.7800	74.9200	74.7400	74.9200	+0.780%	12	83	+195.982%
2025-04-14	76.9900	76.9900	74.3400	74.3400	-0.215%	4	81	+198.292%
2025-04-11	72.3100	74.5000	72.3100	74.5000	+7.815%	4	81	+197.651%
2025-04-10	70.5000	70.5000	61.8600	69.1000	+1.782%	6	79	+220.912%
2025-04-09	67.8900	67.8900	67.8900	67.8900	+16.031%	1	73	+226.631%
2025-04-08	60.0600	61.5000	58.5100	58.5100	+5.614%	3	74	+278.995%
2025-04-04	60.7100	60.7100	55.4000	55.4000	-21.751%	6	73	+300.271%
2025-04-03	74.3500	74.3500	70.5000	70.8000	-18.583%	35	72	+213.206%
2025-04-02	86.9600	86.9600	86.9600	86.9600	+5.778%	1	46	+155.002%
2025-03-28	84.8000	84.8000	82.2100	82.2100	-14.808%	4	45	+169.736%
2025-03-24	96.5000	96.5000	96.5000	96.5000	+22.090%	2	43	+129.793%
2025-03-13	79.0400	79.0400	79.0400	79.0400	-10.028%	2	41	+180.554%
2025-03-12	87.8500	87.8500	87.8500	87.8500	+3.719%	1	41	+152.419%
2025-03-11	84.7000	84.7000	84.7000	84.7000	-4.034%	2	41	+161.806%
2025-03-10	88.2600	88.2600	88.2600	88.2600	-4.346%	1	39	+151.246%
2025-03-07	94.0000	94.0000	92.2700	92.2700	-11.039%	6	39	+140.327%
2025-03-05	103.7200	103.7200	103.7200	103.7200	+3.720%	9	40	+113.797%
2025-03-04	103.0000	103.0000	100.0000	100.0000	-8.784%	3	44	+121.750%
2025-02-28	109.6300	109.6300	109.6300	109.6300	-6.299%	8	41	+102.271%
2025-02-25	117.0000	117.0000	117.0000	117.0000	-4.098%	2	35	+89.530%
2025-02-24	121.5100	122.0000	121.5100	122.0000	-5.206%	10	35	+81.762%
2025-02-21	128.7000	128.7000	128.7000	128.7000	0.000%	6	34	+72.300%
2025-02-20	128.7000	128.7000	128.7000	128.7000	-1.756%	1	31	+72.300%
2025-02-18	129.9800	132.5000	129.9800	131.0000	+6.695%	4	30	+69.275%
2025-02-05	122.8900	122.8900	122.7800	122.7800	-1.532%	2	28	+80.608%
2025-02-04	124.6900	124.6900	124.6900	124.6900	-1.040%	1	27	+77.841%
2025-01-30	126.0000	126.0000	126.0000	126.0000	-1.862%	1	29	+75.992%
2025-01-21	128.3900	128.3900	128.3900	128.3900	+17.789%	1	29	+72.716%
2025-01-13	109.2800	109.2800	109.0000	109.0000	-0.493%	2	28	+103.440%
2025-01-10	109.2700	109.5400	109.2700	109.5400	-4.979%	4	28	+102.437%
2025-01-07	115.2800	115.2800	115.2800	115.2800	-7.702%	1	29	+92.358%
2025-01-06	124.9000	124.9000	124.9000	124.9000	+5.964%	44	29	+77.542%
2025-01-03	117.8700	117.8700	117.8700	117.8700	-2.207%	2	71	+88.131%
2024-12-27	120.5300	120.5300	120.5300	120.5300	-3.830%	2	70	+83.979%
2024-12-24	125.3300	125.3300	125.3300	125.3300	+2.310%	1	69	+76.933%
2024-12-19	122.5000	122.5000	122.5000	122.5000	-0.106%	1	69	+81.020%
2024-12-18	122.6300	122.6300	122.6300	122.6300	-8.913%	1	69	+80.829%
2024-12-16	131.1800	134.6300	131.1800	134.6300	+3.929%	32	51	+64.711%
2024-12-13	129.7800	129.7800	129.5400	129.5400	-0.743%	4	51	+71.183%
2024-12-10	130.5100	130.5100	130.5100	130.5100	-1.591%	1	52	+69.910%
2024-12-05	132.6200	132.6200	132.6200	132.6200	+0.706%	1	52	+67.207%
2024-12-04	131.6900	131.6900	131.6900	131.6900	+2.085%	8	52	+68.388%
2024-12-03	129.0000	129.0000	129.0000	129.0000	-0.769%	2	52	+71.899%
2024-12-02	130.0000	130.0000	130.0000	130.0000	+0.760%	1	52	+70.577%
2024-11-25	129.0200	129.0200	129.0200	129.0200	+4.520%	1	52	+71.873%
2024-11-14	123.4400	123.4400	123.4400	123.4400	-3.449%	1	52	+79.642%
2024-11-13	127.7900	127.8500	127.7900	127.8500	+27.531%	4	51	+73.445%
2024-11-04	100.2500	100.2500	100.2500	100.2500	-5.120%	1	51	+121.197%
2024-10-31	105.6600	105.6600	105.6600	105.6600	-7.721%	1	51	+109.871%
2024-10-29	114.5000	114.5000	114.5000	114.5000	+2.168%	1	50	+93.668%
2024-10-25	112.0700	112.0700	112.0700	112.0700	+2.049%	4	49	+97.867%
2024-10-23	109.8200	109.8200	109.8200	109.8200	-1.330%	1	47	+101.921%
2024-10-22	111.3000	111.3000	111.3000	111.3000	-1.687%	44	48	+99.236%
2024-10-21	113.4800	113.4800	113.2100	113.2100	+2.074%	2	4	+95.875%
2024-10-11	110.9100	110.9100	110.9100	110.9100	+12.030%	4	4	+99.937%
2024-10-01	99.0000	99.0000	99.0000	99.0000	-1.109%	1	2	+123.990%
2024-09-27	100.1100	100.1100	100.1100	100.1100	+1.439%	2	2	+121.506%
2024-09-23	98.6900	98.6900	98.6900	98.6900	0.000%	1	1	+124.693%

.dark-mode .TrVd38{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrVd38{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C535SPY Jan 15 2027 535.00 Call (SPY270115C00535000)option OPRA

SPY20270115C535
SPY Jan 15 2027 535.00 Call (SPY270115C00535000)
option OPRA