Dark

SPY20270115C555
SPY Jan 15 2027 555.00 Call (SPY270115C00555000)
option OPRA

EOD

Jul 24, 2026

195.75-4.208%(-8.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	195.7500	195.7500	195.7500	195.7500	-4.208%	1	159	0.000%
2026-07-21	203.3000	204.3500	203.3000	204.3500	-3.239%	4	160	-4.208%
2026-07-16	211.1900	211.1900	211.1900	211.1900	-0.349%	6	158	-7.311%
2026-07-15	211.9300	211.9300	211.9300	211.9300	+1.203%	1	158	-7.635%
2026-06-17	209.4400	209.4400	209.4100	209.4100	-0.960%	6	164	-6.523%
2026-06-16	213.1100	213.1100	211.4400	211.4400	+8.581%	4	164	-7.421%
2026-06-11	194.7300	194.7300	194.7300	194.7300	-0.062%	1	167	+0.524%
2026-06-10	194.8500	194.8500	194.8500	194.8500	-0.077%	1	167	+0.462%
2026-06-05	211.0000	211.0000	195.0000	195.0000	-8.879%	2	167	+0.385%
2026-05-28	214.0000	214.0000	214.0000	214.0000	+1.590%	1	168	-8.528%
2026-05-26	210.6500	210.6500	210.6500	210.6500	+1.099%	1	167	-7.073%
2026-05-22	208.3600	208.3600	208.3600	208.3600	+2.529%	1	167	-6.052%
2026-05-15	203.2200	203.2200	203.2200	203.2200	+2.254%	1	167	-3.676%
2026-05-12	199.7100	199.7100	198.7400	198.7400	+7.935%	2	167	-1.504%
2026-05-04	184.1300	184.1300	184.1300	184.1300	-0.470%	1	167	+6.311%
2026-05-01	185.0000	185.0000	185.0000	185.0000	+3.793%	1	167	+5.811%
2026-04-27	178.8000	178.8400	178.2400	178.2400	+0.553%	4	167	+9.824%
2026-04-23	177.2600	177.2600	177.2600	177.2600	-0.186%	1	170	+10.431%
2026-04-22	177.2400	177.5900	177.2400	177.5900	+0.226%	3	170	+10.226%
2026-04-17	176.3700	177.1900	176.3700	177.1900	+6.363%	2	167	+10.475%
2026-04-15	166.0000	166.5900	166.0000	166.5900	+2.833%	14	168	+17.504%
2026-04-14	162.0000	162.0000	162.0000	162.0000	+9.533%	1	168	+20.833%
2026-04-13	147.9000	147.9000	147.9000	147.9000	-1.229%	1	168	+32.353%
2026-04-10	149.7400	149.7400	149.7400	149.7400	+0.835%	5	168	+30.727%
2026-04-09	146.5400	148.5000	146.5400	148.5000	+13.602%	26	173	+31.818%
2026-04-07	130.7200	130.7200	130.7200	130.7200	-0.275%	1	173	+49.748%
2026-04-06	131.0800	131.0800	131.0800	131.0800	+4.239%	2	173	+49.336%
2026-03-31	122.5100	125.7500	122.5100	125.7500	+9.120%	2	173	+55.666%
2026-03-30	115.2400	115.2400	115.2400	115.2400	-13.794%	4	173	+69.863%
2026-03-25	133.6800	133.6800	133.6800	133.6800	-3.862%	1	173	+46.432%
2026-03-18	139.0500	139.0500	139.0500	139.0500	+0.761%	1	172	+40.777%
2026-03-09	138.0000	138.0000	138.0000	138.0000	-6.927%	1	172	+41.848%
2026-03-05	148.2700	148.2700	148.2700	148.2700	-5.174%	1	172	+32.023%
2026-03-02	156.3600	156.3600	156.3600	156.3600	-0.509%	1	171	+25.192%
2026-02-24	156.3800	158.0000	156.3800	157.1600	+3.259%	3	171	+24.555%
2026-02-17	152.2000	152.2000	152.2000	152.2000	-2.748%	1	171	+28.614%
2026-02-12	156.5000	156.5000	156.5000	156.5000	-0.096%	3	171	+25.080%
2026-02-06	156.6500	156.6500	156.6500	156.6500	+2.305%	1	171	+24.960%
2026-01-21	153.1200	153.1200	153.1200	153.1200	-0.059%	1	171	+27.841%
2026-01-20	153.1400	153.2100	153.1400	153.2100	-8.043%	2	171	+27.766%
2026-01-15	166.6100	166.6100	166.6100	166.6100	+1.277%	1	169	+17.490%
2026-01-06	164.5100	164.5100	164.5100	164.5100	+1.990%	1	168	+18.990%
2026-01-05	161.3000	161.3000	161.3000	161.3000	+2.517%	1	168	+21.358%
2026-01-02	157.3400	157.3400	157.3400	157.3400	-0.819%	1	168	+24.412%
2025-12-31	159.4500	159.4500	158.6400	158.6400	-1.429%	2	167	+23.393%
2025-12-30	160.9400	160.9400	160.9400	160.9400	-0.087%	1	167	+21.629%
2025-12-29	161.0800	161.0800	161.0800	161.0800	-0.923%	1	167	+21.523%
2025-12-26	162.5800	162.5800	162.5800	162.5800	-1.017%	5	167	+20.402%
2025-12-24	164.2500	164.2500	164.2500	164.2500	+2.451%	1	167	+19.178%
2025-12-23	160.3200	160.3200	160.3200	160.3200	+0.238%	1	167	+22.100%
2025-12-22	159.9400	159.9400	159.9400	159.9400	+7.400%	1	168	+22.390%
2025-12-17	148.9200	148.9200	148.9200	148.9200	-9.162%	2	168	+31.446%
2025-12-05	163.9400	163.9400	163.9400	163.9400	+2.868%	1	166	+19.403%
2025-12-02	159.5400	159.5400	159.3700	159.3700	+0.848%	2	166	+22.827%
2025-12-01	157.3200	158.0300	157.3100	158.0300	+4.552%	23	166	+23.869%
2025-11-25	151.1500	151.1500	151.1500	151.1500	+3.542%	1	144	+29.507%
2025-11-24	145.0000	145.9800	145.0000	145.9800	+2.803%	3	144	+34.094%
2025-11-21	138.0900	143.0000	137.5500	142.0000	+0.709%	4	144	+37.852%
2025-11-20	143.2800	143.2800	141.0000	141.0000	-3.345%	6	144	+38.830%
2025-11-19	145.8800	145.8800	145.8800	145.8800	-8.791%	1	142	+34.186%
2025-11-13	159.9600	159.9600	159.9200	159.9400	-0.566%	5	142	+22.390%
2025-11-05	160.8500	160.8500	160.8500	160.8500	-4.079%	1	137	+21.697%
2025-10-29	167.6900	167.6900	167.6900	167.6900	+3.156%	1	136	+16.733%
2025-10-27	162.5600	162.5600	162.5600	162.5600	+3.186%	1	136	+20.417%
2025-10-24	157.5400	157.5400	157.5400	157.5400	+4.574%	1	136	+24.254%
2025-10-23	150.8200	150.8200	150.6500	150.6500	+3.002%	2	136	+29.937%
2025-10-22	146.2600	146.2600	146.2600	146.2600	-4.243%	1	136	+33.837%
2025-10-21	151.6300	152.7900	151.6300	152.7400	+6.291%	10	136	+28.159%
2025-10-17	143.9100	143.9100	143.7000	143.7000	-3.835%	4	128	+36.221%
2025-10-15	149.4300	149.4300	149.4300	149.4300	+3.362%	1	124	+30.998%
2025-10-14	144.5700	144.5700	144.5700	144.5700	-1.385%	1	124	+35.402%
2025-10-13	145.8700	146.6000	145.6900	146.6000	-4.464%	8	124	+33.527%
2025-10-09	153.4500	153.4500	153.4500	153.4500	-1.128%	1	118	+27.566%
2025-10-08	155.5100	155.5100	155.2000	155.2000	+1.978%	2	118	+26.128%
2025-10-06	152.1900	152.1900	152.1900	152.1900	+3.658%	1	117	+28.622%
2025-09-30	146.8200	146.8200	146.8200	146.8200	-0.797%	1	118	+33.327%
2025-09-29	148.0000	148.0000	148.0000	148.0000	+5.338%	1	118	+32.264%
2025-09-12	140.5000	140.5000	140.5000	140.5000	+0.286%	1	118	+39.324%
2025-09-11	140.1000	140.1000	140.1000	140.1000	+13.810%	2	118	+39.722%
2025-09-02	122.9600	123.1000	122.6200	123.1000	-5.916%	6	118	+59.017%
2025-08-26	130.8400	130.8400	130.8400	130.8400	-0.053%	2	113	+49.610%
2025-08-22	129.8800	130.9100	129.8800	130.9100	+5.462%	2	113	+49.530%
2025-08-21	122.3400	124.1300	122.3400	124.1300	+0.665%	3	114	+57.698%
2025-08-20	123.3100	123.3100	123.3100	123.3100	-2.967%	2	112	+58.746%
2025-08-19	127.0800	127.0800	127.0800	127.0800	-2.651%	1	112	+54.037%
2025-08-15	130.4300	130.7200	130.4300	130.5400	-0.191%	6	113	+49.954%
2025-08-14	130.7900	130.7900	130.7900	130.7900	+4.265%	1	113	+49.667%
2025-08-08	125.4600	125.4600	125.4400	125.4400	+5.094%	5	114	+56.051%
2025-08-04	119.1800	119.3600	119.1800	119.3600	+4.950%	2	114	+64.000%
2025-08-01	113.7300	113.7300	113.7300	113.7300	-8.097%	1	115	+72.118%
2025-07-31	123.7500	123.7500	123.7500	123.7500	-1.801%	1	116	+58.182%
2025-07-29	125.8600	126.0200	125.8600	126.0200	+8.172%	3	115	+55.332%
2025-07-14	116.5000	116.5000	116.5000	116.5000	-1.812%	10	117	+68.026%
2025-07-10	118.6500	118.6500	118.6500	118.6500	+2.754%	1	117	+64.981%
2025-07-09	115.2900	115.4700	115.2900	115.4700	-2.787%	2	118	+69.525%
2025-07-03	117.9000	118.7800	117.9000	118.7800	+6.826%	2	120	+64.800%
2025-06-30	111.1900	111.1900	111.1900	111.1900	+3.059%	1	120	+76.050%
2025-06-27	107.5000	108.0200	107.5000	107.8900	+1.591%	6	120	+81.435%
2025-06-26	106.2000	106.2000	106.2000	106.2000	+7.982%	1	122	+84.322%
2025-06-23	98.3500	98.3500	98.3500	98.3500	+0.306%	1	122	+99.034%
2025-06-13	98.0500	98.0500	98.0500	98.0500	-2.719%	2	123	+99.643%
2025-06-12	100.8500	100.8500	100.7900	100.7900	+1.195%	2	123	+94.216%
2025-06-10	99.6000	99.6000	99.6000	99.6000	-0.330%	3	123	+96.536%
2025-06-09	99.9300	99.9300	99.9300	99.9300	+0.483%	3	125	+95.887%
2025-06-06	99.4500	99.4500	99.4500	99.4500	+1.542%	2	125	+96.833%
2025-06-05	97.9400	97.9400	97.9400	97.9400	+2.031%	2	124	+99.867%
2025-06-03	95.9900	95.9900	95.9900	95.9900	+2.117%	8	126	+103.927%
2025-06-02	94.0000	94.0000	94.0000	94.0000	+1.908%	1	126	+108.245%
2025-05-30	92.2400	92.2400	92.2400	92.2400	+2.820%	2	126	+112.218%
2025-05-27	89.7100	89.7100	89.7100	89.7100	+0.538%	1	125	+118.203%
2025-05-21	89.4700	90.8600	89.2300	89.2300	-7.207%	7	125	+119.377%
2025-05-20	96.1600	96.1600	96.1600	96.1600	+1.435%	4	130	+103.567%
2025-05-19	94.8000	94.8000	94.8000	94.8000	+1.260%	1	126	+106.487%
2025-05-15	92.9000	93.6200	92.9000	93.6200	+2.038%	2	126	+109.090%
2025-05-14	90.6600	91.7500	90.6600	91.7500	+0.383%	7	125	+113.351%
2025-05-13	90.7400	91.6700	90.7300	91.4000	+4.278%	13	126	+114.168%
2025-05-12	85.6400	87.8200	85.6400	87.6500	+18.350%	6	118	+123.331%
2025-05-09	77.2000	77.2000	74.0600	74.0600	-8.364%	6	116	+164.313%
2025-05-08	80.8200	80.8200	80.8200	80.8200	+7.846%	6	114	+142.205%
2025-05-05	74.9400	74.9400	74.9400	74.9400	-4.644%	1	108	+161.209%
2025-05-02	76.8400	79.7700	76.8400	78.5900	+8.490%	8	109	+149.077%
2025-05-01	72.4400	72.4400	72.4400	72.4400	+6.373%	5	111	+170.224%
2025-04-30	65.4300	68.1000	65.4300	68.1000	-2.366%	8	106	+187.445%
2025-04-29	65.5000	69.7500	65.5000	69.7500	+4.651%	24	105	+180.645%
2025-04-28	68.0300	68.0300	66.6500	66.6500	+8.905%	2	99	+193.698%
2025-04-23	61.2000	61.2000	61.2000	61.2000	+33.479%	1	97	+219.853%
2025-04-21	45.1800	45.8500	45.1700	45.8500	-27.795%	6	98	+326.936%
2025-04-15	63.5000	63.5000	63.5000	63.5000	+1.649%	1	98	+208.268%
2025-04-14	62.4900	62.8000	62.3200	62.4700	+8.154%	30	98	+213.350%
2025-04-10	58.5000	58.5000	56.1700	57.7600	+34.326%	3	98	+238.902%
2025-04-09	41.2400	43.0000	41.2400	43.0000	-2.869%	3	97	+355.233%
2025-04-08	50.7500	50.7500	44.2700	44.2700	-1.006%	11	97	+342.173%
2025-04-07	35.0000	46.3700	35.0000	44.7200	+3.303%	17	90	+337.724%
2025-04-04	48.4400	48.5000	42.8500	43.2900	-26.627%	44	84	+352.183%
2025-04-03	60.0600	61.8700	59.0000	59.0000	-19.178%	13	84	+231.780%
2025-04-02	73.0000	73.0000	73.0000	73.0000	+2.084%	1	80	+168.151%
2025-04-01	70.6300	71.6000	69.0000	71.5100	+2.715%	6	80	+173.738%
2025-03-31	67.3500	69.6200	67.0000	69.6200	+0.317%	15	76	+181.169%
2025-03-28	69.2500	71.2900	67.3900	69.4000	-15.314%	28	76	+182.061%
2025-03-25	83.4900	83.4900	81.9500	81.9500	+11.588%	2	67	+138.865%
2025-03-21	73.4900	73.4900	73.4400	73.4400	-2.599%	8	67	+166.544%
2025-03-20	75.4000	75.4000	75.4000	75.4000	+1.208%	1	66	+159.615%
2025-03-18	75.0000	75.0000	73.9800	74.5000	-3.921%	8	66	+162.752%
2025-03-17	77.5400	77.5400	77.5400	77.5400	+2.838%	2	68	+152.450%
2025-03-14	73.3100	75.4000	71.7600	75.4000	+12.036%	34	70	+159.615%
2025-03-13	71.0000	71.0600	67.0200	67.3000	-9.470%	17	62	+190.862%
2025-03-12	71.9000	74.3400	71.9000	74.3400	+0.527%	3	62	+163.317%
2025-03-11	75.5000	75.8000	70.9700	73.9500	-5.289%	14	61	+164.706%
2025-03-10	82.0000	82.0000	78.0800	78.0800	-7.598%	7	52	+150.704%
2025-03-07	85.3000	85.3000	84.5000	84.5000	-4.184%	10	46	+131.657%
2025-03-06	88.1900	88.1900	88.1900	88.1900	-15.120%	1	43	+121.964%
2025-02-25	103.9000	103.9000	103.9000	103.9000	-1.787%	1	43	+88.402%
2025-02-24	105.7900	105.7900	105.7900	105.7900	-1.710%	2	43	+85.036%
2025-02-21	107.6300	107.6300	107.6300	107.6300	-6.098%	2	44	+81.873%
2025-02-14	114.6200	114.6200	114.6200	114.6200	+3.261%	2	44	+70.782%
2025-02-04	111.0000	111.0000	111.0000	111.0000	+6.007%	1	44	+76.351%
2025-02-03	104.7100	104.7100	104.7100	104.7100	-6.958%	1	43	+86.945%
2025-01-28	112.5400	112.5400	112.5400	112.5400	+2.374%	10	42	+73.938%
2025-01-27	109.9300	109.9300	109.9300	109.9300	-6.307%	1	43	+78.068%
2025-01-24	117.3300	117.3300	117.3300	117.3300	-0.017%	20	42	+66.837%
2025-01-23	112.5000	117.3500	112.5000	117.3500	+0.660%	2	42	+66.809%
2025-01-22	114.0600	117.3400	114.0600	116.5800	+15.346%	6	42	+67.910%
2025-01-08	101.0700	101.0700	101.0700	101.0700	+0.567%	2	40	+93.678%
2024-12-31	100.5000	100.5000	100.5000	100.5000	-0.248%	4	36	+94.776%
2024-12-30	102.7000	102.7000	100.7500	100.7500	-6.713%	12	36	+94.293%
2024-12-23	108.0000	108.0000	108.0000	108.0000	-0.552%	2	24	+81.250%
2024-12-20	101.9900	108.6000	101.9900	108.6000	+2.588%	2	22	+80.249%
2024-12-19	105.0000	105.8600	105.0000	105.8600	+1.002%	2	22	+84.914%
2024-12-18	104.8100	104.8100	104.8100	104.8100	-9.584%	1	19	+86.767%
2024-12-17	115.9200	115.9200	115.9200	115.9200	+0.642%	3	19	+68.866%
2024-12-13	115.1800	115.1800	115.1800	115.1800	-0.946%	2	19	+69.951%
2024-12-12	116.2800	116.2800	116.2800	116.2800	-0.189%	1	18	+68.344%
2024-12-10	116.5000	116.5000	116.5000	116.5000	-1.271%	1	18	+68.026%
2024-12-06	119.3800	119.3800	118.0000	118.0000	+0.426%	10	19	+65.890%
2024-12-04	117.5000	117.5000	117.5000	117.5000	+2.397%	1	15	+66.596%
2024-12-03	114.7500	114.7500	114.7500	114.7500	+4.223%	1	15	+70.588%
2024-11-22	110.1000	110.1000	110.1000	110.1000	+2.447%	6	15	+77.793%
2024-11-14	107.4700	107.4700	107.4700	107.4700	-4.437%	1	12	+82.144%
2024-11-11	112.4600	112.4600	112.4600	112.4600	+1.673%	1	11	+74.062%
2024-11-08	110.7800	110.7800	110.6100	110.6100	+2.912%	4	11	+76.973%
2024-11-07	107.4800	107.4800	107.4800	107.4800	+11.367%	1	10	+82.127%
2024-10-25	96.5300	96.5300	96.5100	96.5100	-2.179%	4	11	+102.829%
2024-10-21	98.6600	98.6600	98.6600	98.6600	+0.869%	2	11	+98.409%
2024-10-16	97.8100	97.8100	97.8100	97.8100	-2.580%	2	13	+100.133%
2024-10-15	100.4000	100.4000	100.4000	100.4000	+0.010%	1	11	+94.970%
2024-10-14	100.4800	100.4800	100.3900	100.3900	+14.522%	4	10	+94.990%
2024-10-02	88.0600	88.0600	87.6600	87.6600	+3.129%	2	10	+123.306%
2024-09-20	85.0000	85.0000	85.0000	85.0000	+2.533%	2	10	+130.294%
2024-09-18	82.0000	82.9000	82.0000	82.9000	+3.820%	2	10	+136.128%
2024-09-16	79.8500	79.8500	79.8500	79.8500	0.000%	9	9	+145.147%

.dark-mode .CRbS4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRbS4D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C555SPY Jan 15 2027 555.00 Call (SPY270115C00555000)option OPRA

SPY20270115C555
SPY Jan 15 2027 555.00 Call (SPY270115C00555000)
option OPRA