Dark

SPY20270115C545
SPY Jan 15 2027 545.00 Call (SPY270115C00545000)
option OPRA

EOD

Sep 10, 2026

220.37-6.903%(-16.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	220.3700	220.3700	220.3700	220.3700	-6.903%	2	91	0.000%
2026-08-05	236.7100	236.7100	236.7100	236.7100	+0.046%	1	91	-6.903%
2026-08-04	236.6000	236.6000	236.6000	236.6000	+10.825%	1	92	-6.860%
2026-07-31	213.4900	213.4900	213.4900	213.4900	+3.535%	1	92	+3.223%
2026-07-27	206.2000	206.2000	206.2000	206.2000	-5.599%	1	92	+6.872%
2026-07-16	219.0800	219.0800	218.4300	218.4300	-1.856%	11	91	+0.888%
2026-07-10	222.5600	222.5600	222.5600	222.5600	+1.450%	1	90	-0.984%
2026-06-18	219.3800	219.3800	219.3800	219.3800	-1.033%	1	90	+0.451%
2026-06-15	221.6700	221.6700	221.6700	221.6700	+11.791%	1	90	-0.586%
2026-06-11	198.2900	198.2900	198.2900	198.2900	-2.809%	1	90	+11.135%
2026-06-10	204.0200	204.0200	204.0200	204.0200	-10.521%	1	90	+8.014%
2026-06-01	228.0100	228.0100	228.0100	228.0100	+4.982%	6	90	-3.351%
2026-05-22	217.1900	217.1900	217.1900	217.1900	+1.919%	1	96	+1.464%
2026-05-21	210.6600	213.1000	210.6600	213.1000	+1.399%	2	96	+3.412%
2026-05-20	211.4100	211.4100	210.1600	210.1600	+0.076%	13	96	+4.858%
2026-05-11	210.0000	210.0000	210.0000	210.0000	+1.088%	1	86	+4.938%
2026-05-08	207.7400	207.7400	207.7400	207.7400	+0.845%	3	87	+6.080%
2026-05-07	206.0000	206.0000	206.0000	206.0000	+4.569%	1	87	+6.976%
2026-05-05	197.0000	197.0000	197.0000	197.0000	+3.082%	10	87	+11.863%
2026-04-30	191.1100	191.1100	191.1100	191.1100	+3.785%	1	87	+15.311%
2026-04-28	184.1400	184.1400	184.1400	184.1400	-2.659%	1	88	+19.675%
2026-04-27	189.1400	189.1700	189.1300	189.1700	+4.676%	3	89	+16.493%
2026-04-21	183.6000	183.6000	180.7200	180.7200	-2.255%	11	99	+21.940%
2026-04-17	185.7000	185.7000	184.8900	184.8900	+21.831%	2	99	+19.190%
2026-04-08	154.0700	154.0700	151.7600	151.7600	+8.524%	2	100	+45.210%
2026-04-06	137.8500	139.8400	137.8500	139.8400	+0.706%	2	102	+57.587%
2026-04-01	138.8600	138.8600	138.8600	138.8600	+13.820%	1	102	+58.699%
2026-03-27	123.9800	123.9800	122.0000	122.0000	-14.024%	2	102	+80.631%
2026-03-25	141.9000	141.9000	141.9000	141.9000	+1.256%	1	102	+55.300%
2026-03-23	140.1400	140.1400	140.1400	140.1400	+3.923%	1	103	+57.250%
2026-03-20	134.8500	134.8500	134.8500	134.8500	-6.198%	1	104	+63.419%
2026-03-19	140.0200	143.7600	139.7700	143.7600	+0.398%	4	104	+53.290%
2026-03-18	149.6000	149.6000	143.1900	143.1900	-5.510%	2	101	+53.900%
2026-03-17	153.7200	153.7200	150.9000	151.5400	+0.524%	3	100	+45.420%
2026-03-16	150.7500	150.7500	149.7900	150.7500	+3.282%	4	100	+46.182%
2026-03-13	145.9600	145.9600	145.9600	145.9600	-3.139%	1	99	+50.980%
2026-03-12	150.6900	150.6900	150.6900	150.6900	-2.232%	1	99	+46.241%
2026-03-06	154.4300	154.4300	154.1300	154.1300	-1.363%	3	100	+42.977%
2026-03-05	156.2600	156.2600	156.2600	156.2600	-7.620%	1	97	+41.028%
2026-02-25	169.1500	169.1500	169.1500	169.1500	+1.021%	10	96	+30.281%
2026-02-20	167.0100	167.4400	167.0100	167.4400	+5.707%	4	96	+31.611%
2026-02-05	158.4900	158.4900	158.4000	158.4000	-5.658%	2	96	+39.122%
2026-02-04	167.9000	167.9000	167.9000	167.9000	-1.101%	5	96	+31.251%
2026-01-30	169.7700	169.7700	169.7700	169.7700	-2.161%	1	96	+29.805%
2026-01-29	173.5200	173.5200	173.5200	173.5200	-1.955%	1	96	+27.000%
2026-01-28	176.9800	176.9800	176.9800	176.9800	+0.523%	1	97	+24.517%
2026-01-27	176.0600	176.0600	176.0600	176.0600	+7.060%	1	96	+25.168%
2026-01-20	164.5300	164.5300	164.4500	164.4500	-2.956%	6	96	+34.004%
2026-01-14	169.4600	169.4600	169.4600	169.4600	-3.568%	1	93	+30.042%
2026-01-12	175.7300	175.7300	175.7300	175.7300	+3.486%	3	93	+25.403%
2026-01-08	169.8100	169.8100	169.8100	169.8100	+3.777%	2	93	+29.774%
2026-01-02	163.6300	163.6300	163.6300	163.6300	-3.332%	1	93	+34.676%
2025-12-30	169.2700	169.2700	169.2700	169.2700	+1.027%	1	93	+30.188%
2025-12-22	167.5500	167.5500	167.5500	167.5500	+2.339%	1	94	+31.525%
2025-12-19	162.3100	163.7200	162.3100	163.7200	+3.137%	7	93	+34.602%
2025-12-18	158.7700	158.8200	158.7400	158.7400	-3.472%	3	90	+38.824%
2025-12-15	164.4500	164.4500	164.4500	164.4500	-2.404%	2	90	+34.004%
2025-12-08	168.5000	168.5000	168.5000	168.5000	-1.295%	1	89	+30.783%
2025-12-05	170.7100	170.7100	170.7100	170.7100	+1.312%	1	89	+29.090%
2025-12-04	168.0800	168.9000	168.0800	168.5000	+0.507%	4	89	+30.783%
2025-12-03	167.4000	167.6500	167.4000	167.6500	-0.208%	2	91	+31.446%
2025-12-02	168.0000	168.0000	168.0000	168.0000	+1.016%	3	89	+31.173%
2025-12-01	167.0000	167.0000	165.7100	166.3100	+3.298%	8	89	+32.506%
2025-11-25	158.2000	161.0000	158.2000	161.0000	+10.418%	2	82	+36.876%
2025-11-21	145.8100	145.8100	145.8100	145.8100	-3.648%	3	82	+51.135%
2025-11-20	161.4500	161.5000	151.3300	151.3300	+0.053%	4	82	+45.622%
2025-11-19	151.2500	151.2500	151.2500	151.2500	+1.171%	3	80	+45.699%
2025-11-18	149.5000	149.5000	149.5000	149.5000	-12.889%	1	80	+47.405%
2025-11-12	171.6200	171.6200	171.6200	171.6200	+1.997%	2	80	+28.406%
2025-11-11	168.2600	168.2600	168.2600	168.2600	-0.614%	1	78	+30.970%
2025-11-10	166.7900	169.3000	166.7900	169.3000	+10.936%	2	77	+30.165%
2025-11-07	157.6000	157.6000	152.6100	152.6100	-4.320%	4	77	+44.401%
2025-11-06	159.5000	159.5000	159.5000	159.5000	-7.289%	1	77	+38.163%
2025-11-03	172.9100	172.9100	172.0400	172.0400	-0.927%	3	78	+28.092%
2025-10-30	173.6500	173.6500	173.6500	173.6500	+14.583%	1	78	+26.905%
2025-10-17	152.7300	152.7300	151.5500	151.5500	-4.877%	4	77	+45.411%
2025-10-10	159.3200	159.3200	159.3200	159.3200	+0.613%	1	75	+38.319%
2025-10-02	158.3500	158.3500	158.3500	158.3500	+6.126%	4	75	+39.166%
2025-09-25	151.0100	151.0100	149.2100	149.2100	-5.974%	8	71	+47.691%
2025-09-22	158.6900	158.6900	158.6900	158.6900	+5.624%	1	79	+38.868%
2025-09-17	150.2400	150.2400	150.2400	150.2400	+13.827%	1	79	+46.679%
2025-08-07	131.9900	131.9900	131.9900	131.9900	+3.717%	1	79	+66.960%
2025-08-05	127.2600	127.2600	127.2600	127.2600	-6.865%	5	78	+73.165%
2025-07-31	137.0900	137.0900	136.6400	136.6400	+3.649%	8	78	+61.278%
2025-07-23	131.8300	131.8300	131.8300	131.8300	+2.456%	1	79	+67.162%
2025-07-21	128.6700	128.6700	128.6700	128.6700	+0.933%	1	79	+71.268%
2025-07-18	127.4800	127.4800	127.4800	127.4800	+1.191%	1	79	+72.866%
2025-07-17	125.9800	125.9800	125.9800	125.9800	-0.048%	1	80	+74.925%
2025-07-15	126.0400	126.0400	126.0400	126.0400	+1.645%	2	79	+74.841%
2025-07-11	124.0000	124.0000	124.0000	124.0000	+0.961%	2	81	+77.718%
2025-07-09	122.8200	122.8200	122.8200	122.8200	+0.854%	1	81	+79.425%
2025-07-08	121.7800	121.7800	121.7800	121.7800	-0.927%	1	81	+80.957%
2025-07-07	122.9200	122.9200	122.9200	122.9200	-2.413%	1	82	+79.279%
2025-07-03	123.4300	126.4600	123.4300	125.9600	+4.082%	7	82	+74.952%
2025-07-02	121.0200	121.0200	121.0200	121.0200	+0.850%	1	82	+82.094%
2025-07-01	120.0000	120.0000	120.0000	120.0000	+8.001%	1	83	+83.642%
2025-06-25	111.1100	111.1100	111.1100	111.1100	+2.302%	7	83	+98.335%
2025-06-24	108.6100	108.6100	108.6100	108.6100	+0.789%	1	83	+102.900%
2025-06-16	107.5000	107.7600	107.5000	107.7600	+0.626%	2	83	+104.501%
2025-06-13	106.9500	107.1700	106.9000	107.0900	+1.267%	16	85	+105.780%
2025-06-11	105.7500	105.7500	105.7500	105.7500	+0.057%	1	89	+108.388%
2025-06-05	105.2900	105.6900	105.2900	105.6900	+7.946%	2	90	+108.506%
2025-05-30	97.9100	97.9100	97.9100	97.9100	-0.092%	2	91	+125.074%
2025-05-21	98.0000	98.0000	98.0000	98.0000	-2.468%	1	90	+124.867%
2025-05-16	100.7500	100.7500	100.4800	100.4800	+0.480%	10	90	+119.317%
2025-05-15	99.7700	100.0000	99.7700	100.0000	+3.029%	6	87	+120.370%
2025-05-13	95.7600	97.0600	95.7600	97.0600	+2.040%	2	88	+127.045%
2025-05-12	92.7400	95.1200	92.7400	95.1200	+14.382%	6	88	+131.676%
2025-05-09	82.4500	83.1600	82.4500	83.1600	-3.504%	4	88	+164.995%
2025-05-08	83.0900	86.5900	83.0900	86.1800	+8.594%	5	86	+155.709%
2025-05-07	78.6000	79.3600	78.6000	79.3600	-0.151%	3	85	+177.684%
2025-05-06	79.4800	79.4800	79.4800	79.4800	-4.814%	1	83	+177.265%
2025-05-05	83.5000	83.5000	83.5000	83.5000	-2.168%	1	83	+163.916%
2025-05-02	83.0000	85.4100	83.0000	85.3500	+6.025%	16	83	+158.196%
2025-05-01	78.7900	81.4500	78.7900	80.5000	+8.578%	11	88	+173.752%
2025-04-30	70.1500	74.1400	67.8500	74.1400	+4.334%	18	93	+197.235%
2025-04-28	70.9600	71.0600	70.2700	71.0600	-3.634%	7	103	+210.118%
2025-04-25	70.9000	73.7400	70.4000	73.7400	+5.343%	32	101	+198.847%
2025-04-24	69.3900	70.0000	68.7200	70.0000	-1.823%	7	93	+214.814%
2025-04-23	68.4100	71.3000	68.4100	71.3000	+40.687%	26	87	+209.074%
2025-04-21	56.7400	56.7400	49.9600	50.6800	-17.040%	9	78	+334.826%
2025-04-17	61.0900	61.0900	61.0900	61.0900	+1.260%	1	81	+260.730%
2025-04-16	64.1900	64.1900	60.3300	60.3300	-13.691%	2	81	+265.274%
2025-04-15	69.9000	69.9000	69.9000	69.9000	+2.583%	3	80	+215.265%
2025-04-14	69.0300	69.0300	68.0600	68.1400	+1.323%	22	83	+223.408%
2025-04-11	62.5800	67.2500	62.2200	67.2500	+7.634%	8	67	+227.688%
2025-04-10	62.4800	62.4800	62.4800	62.4800	-10.307%	1	67	+252.705%
2025-04-09	45.6000	69.6600	45.6000	69.6600	+59.223%	12	66	+216.351%
2025-04-08	56.8200	56.8200	43.7500	43.7500	-0.546%	4	66	+403.703%
2025-04-07	28.7200	55.0000	28.7200	43.9900	-8.354%	8	62	+400.955%
2025-04-04	53.0000	53.0000	47.3500	48.0000	-25.000%	14	60	+359.104%
2025-04-03	69.8500	69.8500	63.7500	64.0000	-10.201%	59	62	+244.328%
2025-03-31	71.2700	71.2700	71.2700	71.2700	-5.603%	10	32	+209.204%
2025-03-28	76.8100	76.8100	75.5000	75.5000	-14.689%	16	42	+191.881%
2025-03-26	88.0000	88.5000	88.0000	88.5000	+0.602%	11	41	+149.006%
2025-03-24	87.5100	87.9800	87.5100	87.9700	+8.605%	3	30	+150.506%
2025-03-18	81.0000	81.0000	81.0000	81.0000	+2.558%	1	29	+172.062%
2025-03-14	78.9800	78.9800	78.9800	78.9800	-0.953%	4	28	+179.020%
2025-03-12	80.0000	80.0000	78.9000	79.7400	-8.712%	12	28	+176.361%
2025-03-10	87.3500	87.3500	87.3500	87.3500	-5.229%	1	20	+152.284%
2025-03-07	92.1700	92.1700	92.1700	92.1700	-6.852%	2	19	+139.091%
2025-03-03	98.9500	98.9500	98.9500	98.9500	-8.048%	1	18	+122.708%
2025-02-26	107.5200	107.6100	107.5200	107.6100	-10.541%	2	18	+104.786%
2025-02-13	120.0000	120.2900	120.0000	120.2900	-0.865%	6	19	+83.199%
2025-01-22	121.3400	121.3400	121.3400	121.3400	+5.513%	1	19	+81.614%
2025-01-17	115.0000	115.0000	115.0000	115.0000	+1.357%	2	19	+91.626%
2025-01-15	113.4600	113.4600	113.4600	113.4600	+6.485%	1	19	+94.227%
2025-01-02	106.5500	106.5500	106.5500	106.5500	-0.662%	1	18	+106.823%
2024-12-31	107.2600	107.2600	107.2600	107.2600	-1.786%	1	18	+105.454%
2024-12-30	109.2100	109.2100	109.2100	109.2100	-2.873%	1	18	+101.786%
2024-12-27	112.4400	112.4400	112.4400	112.4400	-5.114%	2	18	+95.989%
2024-12-24	118.5000	118.5000	118.5000	118.5000	+4.867%	12	25	+85.966%
2024-12-19	113.0000	113.0000	113.0000	113.0000	-8.242%	1	25	+95.018%
2024-12-12	123.1500	123.1500	123.1500	123.1500	-0.597%	1	24	+78.944%
2024-12-09	123.8900	123.8900	123.8900	123.8900	-0.999%	1	24	+77.876%
2024-12-05	125.2600	125.2600	125.1400	125.1400	-0.128%	2	23	+76.099%
2024-12-04	125.3000	125.3000	125.3000	125.3000	+8.673%	2	24	+75.874%
2024-11-22	115.3000	115.3000	115.3000	115.3000	+4.155%	4	23	+91.127%
2024-11-20	110.7000	110.7000	110.7000	110.7000	-4.470%	1	22	+99.070%
2024-11-07	114.7900	115.8800	114.7900	115.8800	+4.869%	13	21	+90.171%
2024-11-06	109.1200	111.0700	109.1200	110.5000	+9.504%	15	34	+99.430%
2024-11-05	100.9100	100.9100	100.9100	100.9100	+1.427%	10	20	+118.383%
2024-11-04	99.4900	99.4900	99.4900	99.4900	-4.032%	1	10	+121.500%
2024-10-29	103.6700	103.6700	103.6700	103.6700	+0.164%	3	9	+112.569%
2024-10-10	103.5000	103.5000	103.5000	103.5000	+9.396%	5	6	+112.918%
2024-09-25	94.2100	94.6100	94.2100	94.6100	+0.831%	2	1	+132.925%
2024-09-24	93.8300	93.8300	93.8300	93.8300	0.000%	1	1	+134.861%

.dark-mode .X06ssD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X06ssD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C545SPY Jan 15 2027 545.00 Call (SPY270115C00545000)option OPRA

SPY20270115C545
SPY Jan 15 2027 545.00 Call (SPY270115C00545000)
option OPRA