Dark

SPY20270115C835
SPY Jan 15 2027 835.00 Call (SPY270115C00835000)
option OPRA

EOD

Jul 27, 2026

3.37-11.316%(-0.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.9800	3.9800	3.3700	3.3700	-11.316%	4	6,242	0.000%
2026-07-24	4.0600	4.4800	3.7900	3.8000	-3.308%	1,433	6,242	-11.316%
2026-07-23	4.1600	4.1600	3.9100	3.9300	-27.222%	9	6,325	-14.249%
2026-07-22	5.6300	5.6300	5.4000	5.4000	-4.762%	4	6,327	-37.593%
2026-07-21	5.1600	5.6700	5.1600	5.6700	+19.118%	201	6,323	-40.564%
2026-07-20	5.5600	5.5600	4.7600	4.7600	-18.213%	27	6,135	-29.202%
2026-07-17	5.5500	5.8200	5.5500	5.8200	-9.204%	4	6,133	-42.096%
2026-07-16	6.8900	6.8900	6.4100	6.4100	-11.586%	2	6,131	-47.426%
2026-07-15	7.6500	7.6500	7.2500	7.2500	+0.834%	6	6,131	-53.517%
2026-07-14	7.3700	7.3700	7.1300	7.1900	-12.317%	6	6,133	-53.129%
2026-07-10	7.8600	8.2400	7.8600	8.2000	+9.479%	29	6,130	-58.902%
2026-07-09	7.4900	7.4900	7.4900	7.4900	+17.953%	4	6,130	-55.007%
2026-07-08	6.4300	6.4300	6.3500	6.3500	-12.414%	10	6,130	-46.929%
2026-07-07	7.2500	7.2500	7.2500	7.2500	-8.920%	1	6,124	-53.517%
2026-07-06	7.8200	7.9600	7.8200	7.9600	+23.029%	3	6,124	-57.663%
2026-07-02	8.1400	8.1400	6.2100	6.4700	-15.425%	110	6,162	-47.913%
2026-07-01	6.9200	8.0100	6.9200	7.6500	-0.907%	334	6,162	-55.948%
2026-06-30	6.7400	7.7200	6.7400	7.7200	+15.916%	11	5,976	-56.347%
2026-06-29	6.1500	6.6600	5.4900	6.6600	+23.562%	13	5,978	-49.399%
2026-06-26	5.4500	6.0700	5.3900	5.3900	-4.602%	4	5,972	-37.477%
2026-06-25	5.6500	5.6500	5.6500	5.6500	-7.377%	1	5,969	-40.354%
2026-06-24	6.8700	7.0400	6.1000	6.1000	-2.866%	4	5,969	-44.754%
2026-06-23	6.2000	7.2000	6.2000	6.2800	-23.039%	13	5,981	-46.338%
2026-06-22	8.1600	8.1600	8.1600	8.1600	-9.735%	9	5,976	-58.701%
2026-06-18	8.6800	9.1700	8.5900	9.0400	+18.170%	1,060	5,409	-62.721%
2026-06-17	9.5200	9.7000	7.4800	7.6500	-20.971%	1,013	5,409	-55.948%
2026-06-16	11.0300	11.0600	9.6800	9.6800	-10.037%	85	5,409	-65.186%
2026-06-15	10.2600	11.6300	10.2600	10.7600	+28.401%	73	5,386	-68.680%
2026-06-12	8.9000	9.0000	8.2600	8.3800	+5.409%	20	5,386	-59.785%
2026-06-11	6.4800	8.2500	6.4000	7.9500	+28.641%	9	5,386	-57.610%
2026-06-10	7.0000	7.6500	6.1800	6.1800	-19.004%	15	5,386	-45.469%
2026-06-09	9.1200	9.4200	5.8400	7.6300	-13.492%	4,030	5,381	-55.832%
2026-06-08	8.6800	8.8200	8.6300	8.8200	+6.780%	8	1,410	-61.791%
2026-06-05	10.6600	10.7700	8.0100	8.2600	-36.019%	95	1,402	-59.201%
2026-06-04	11.9500	13.1100	11.9500	12.9100	+4.365%	14	1,362	-73.896%
2026-06-03	12.4800	12.6600	12.0900	12.3700	-9.510%	32	1,362	-72.757%
2026-06-02	13.0200	13.9800	13.0200	13.6700	+0.441%	25	1,355	-75.347%
2026-06-01	12.5700	13.6700	12.5700	13.6100	+6.829%	52	1,352	-75.239%
2026-05-29	13.2300	13.7100	12.6800	12.7400	-2.075%	181	1,381	-73.548%
2026-05-28	12.8800	13.0300	12.7200	13.0100	+8.779%	15	1,279	-74.097%
2026-05-27	11.9600	11.9600	11.9600	11.9600	+2.222%	1	1,277	-71.823%
2026-05-26	11.8700	12.4400	11.7000	11.7000	+9.346%	9	1,277	-71.197%
2026-05-22	11.0000	11.5000	10.6700	10.7000	+8.961%	14	1,273	-68.505%
2026-05-21	9.8200	9.8200	9.8200	9.8200	+23.834%	1	1,263	-65.682%
2026-05-19	8.7400	8.7400	7.9300	7.9300	-7.143%	111	1,263	-57.503%
2026-05-18	9.0200	9.0500	8.5400	8.5400	-18.975%	7	1,262	-60.539%
2026-05-15	10.8800	11.2700	10.4300	10.5400	-20.091%	89	1,262	-68.027%
2026-05-14	12.6600	13.8000	12.6000	13.1900	+13.316%	60	1,158	-74.450%
2026-05-13	9.9600	11.6500	9.9600	11.6400	+33.486%	124	1,140	-71.048%
2026-05-12	9.5500	9.5600	8.7200	8.7200	-18.199%	140	1,140	-61.353%
2026-05-11	10.3100	10.6700	10.3100	10.6600	+11.857%	4	1,140	-68.386%
2026-05-08	8.6000	9.5900	8.6000	9.5300	+22.023%	139	986	-64.638%
2026-05-07	8.4000	8.4000	7.8100	7.8100	-10.436%	13	978	-56.850%
2026-05-06	7.1300	8.7200	7.1300	8.7200	+36.892%	45	978	-61.353%
2026-05-05	5.6800	6.3900	5.6800	6.3700	+24.414%	5	962	-47.096%
2026-05-04	5.4800	5.4900	5.1000	5.1200	-11.876%	105	962	-34.180%
2026-05-01	5.9400	5.9400	5.8100	5.8100	+11.303%	3	961	-41.997%
2026-04-30	4.6900	5.2200	4.6100	5.2200	+20.554%	165	961	-35.441%
2026-04-29	4.2200	4.3300	4.2200	4.3300	-2.697%	40	862	-22.171%
2026-04-28	4.4500	4.4500	4.4500	4.4500	-11.000%	1	826	-24.270%
2026-04-24	4.6200	5.0000	4.6200	5.0000	+25.628%	5	826	-32.600%
2026-04-23	4.3500	4.3500	3.9800	3.9800	+1.272%	2	827	-15.327%
2026-04-21	3.9800	3.9800	3.9300	3.9300	-8.178%	30	797	-14.249%
2026-04-20	4.3900	4.3900	4.2800	4.2800	-7.359%	11	797	-21.262%
2026-04-17	4.1000	4.6200	4.1000	4.6200	+37.092%	34	787	-27.056%
2026-04-16	3.3700	3.3700	3.3700	3.3700	+2.121%	1	771	0.000%
2026-04-15	2.8400	3.3000	2.8400	3.3000	+30.435%	8	771	+2.121%
2026-04-14	1.9300	2.5300	1.9300	2.5300	+47.093%	6	776	+33.202%
2026-04-13	1.7200	1.7200	1.7200	1.7200	+1.176%	5	777	+95.930%
2026-04-10	1.7000	1.7000	1.7000	1.7000	+12.583%	1	777	+98.235%
2026-04-09	1.5100	1.5100	1.5100	1.5100	-0.658%	10	776	+123.179%
2026-04-08	1.5000	1.5600	1.5000	1.5200	+44.762%	154	776	+121.711%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-7.080%	8	624	+220.952%
2026-04-02	1.0300	1.1300	1.0300	1.1300	+0.893%	2	625	+198.230%
2026-03-31	1.1200	1.1200	1.1200	1.1200	+28.736%	1	625	+200.893%
2026-03-30	0.8700	0.8700	0.8700	0.8700	-5.435%	5	625	+287.356%
2026-03-27	0.9700	0.9700	0.9200	0.9200	-17.857%	29	620	+266.304%
2026-03-26	1.2500	1.2500	1.1200	1.1200	-29.114%	6	626	+200.893%
2026-03-23	1.5800	1.5800	1.5800	1.5800	+7.483%	2	629	+113.291%
2026-03-20	1.4700	1.4700	1.4700	1.4700	-6.369%	2	631	+129.252%
2026-03-19	1.5700	1.5700	1.5700	1.5700	-16.931%	1	631	+114.650%
2026-03-18	1.8900	1.8900	1.8900	1.8900	-4.545%	4	630	+78.307%
2026-03-17	1.9800	1.9800	1.9800	1.9800	-5.714%	1	630	+70.202%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+5.000%	1	630	+60.476%
2026-03-13	2.0400	2.0400	2.0000	2.0000	-19.355%	2	630	+68.500%
2026-03-11	2.4500	2.4800	2.4500	2.4800	+27.835%	23	629	+35.887%
2026-03-09	1.9400	1.9400	1.9400	1.9400	-23.922%	3	631	+73.711%
2026-03-05	2.6300	2.6300	2.4600	2.5500	-11.458%	3	704	+32.157%
2026-03-04	2.8800	2.8800	2.8800	2.8800	+13.386%	3	705	+17.014%
2026-03-03	2.5300	2.5400	2.5300	2.5400	-18.328%	3	705	+32.677%
2026-03-02	3.0700	3.1500	3.0700	3.1100	+2.303%	4	705	+8.360%
2026-02-27	3.0600	3.0900	3.0400	3.0400	+3.754%	96	706	+10.855%
2026-02-23	2.9300	2.9300	2.9300	2.9300	-4.560%	1	789	+15.017%
2026-02-19	3.3000	3.3000	3.0700	3.0700	-4.361%	23	789	+9.772%
2026-02-18	3.2900	3.2900	3.2100	3.2100	+9.184%	17	784	+4.984%
2026-02-17	2.9800	2.9800	2.9400	2.9400	-13.783%	197	794	+14.626%
2026-02-13	3.5000	3.5000	3.4100	3.4100	-2.011%	4	786	-1.173%
2026-02-12	3.4800	3.4800	3.4800	3.4800	-23.684%	1	786	-3.161%
2026-02-10	4.5600	4.5600	4.5600	4.5600	+5.556%	1	785	-26.096%
2026-02-06	4.3200	4.3200	4.3200	4.3200	+8.271%	1	785	-21.991%
2026-02-04	3.9800	4.1000	3.9800	3.9900	-8.486%	4	785	-15.539%
2026-02-03	4.3600	4.3600	4.3600	4.3600	-11.202%	1	788	-22.706%
2026-02-02	4.9100	4.9100	4.9100	4.9100	+7.205%	1	788	-31.365%
2026-01-30	4.5500	4.6100	4.5500	4.5800	-0.866%	3	787	-26.419%
2026-01-29	5.3200	5.3200	4.5800	4.6200	-9.942%	5	787	-27.056%
2026-01-28	5.4200	5.5300	5.1300	5.1300	-1.724%	5	783	-34.308%
2026-01-27	4.9700	5.2200	4.9700	5.2200	+12.017%	3	782	-35.441%
2026-01-26	4.6600	4.6600	4.6600	4.6600	+10.165%	1	781	-27.682%
2026-01-23	4.2300	4.2300	4.2300	4.2300	-5.157%	21	782	-20.331%
2026-01-22	4.4000	4.4600	4.4000	4.4600	+30.792%	2	761	-24.439%
2026-01-20	3.8800	3.9200	3.4100	3.4100	-30.123%	19	761	-1.173%
2026-01-16	4.8800	4.8900	4.7900	4.8800	-6.334%	32	761	-30.943%
2026-01-15	5.2000	5.2100	5.2000	5.2100	+15.521%	2	761	-35.317%
2026-01-14	4.3900	4.5300	4.3900	4.5100	-12.086%	50	761	-25.277%
2026-01-13	5.3200	5.3800	5.1100	5.1300	-6.387%	163	711	-34.308%
2026-01-12	5.5300	5.5300	5.4800	5.4800	+0.550%	3	626	-38.504%
2026-01-09	5.1800	5.4500	5.1800	5.4500	+10.998%	3	625	-38.165%
2026-01-08	5.0900	5.0900	4.9100	4.9100	-14.311%	350	624	-31.365%
2026-01-07	5.5000	5.7300	5.5000	5.7300	+11.696%	5	298	-41.187%
2026-01-06	4.8700	5.1300	4.8700	5.1300	+2.191%	13	300	-34.308%
2026-01-05	5.0200	5.0200	5.0200	5.0200	+24.876%	1	306	-32.869%
2026-01-02	4.5000	4.5500	4.0200	4.0200	-14.286%	11	306	-16.169%
2025-12-31	4.6900	4.6900	4.6900	4.6900	-1.263%	1	304	-28.145%
2025-12-30	4.7500	4.7500	4.7500	4.7500	-0.419%	1	304	-29.053%
2025-12-29	4.7700	4.7700	4.7700	4.7700	-7.018%	1	304	-29.350%
2025-12-24	5.1300	5.1300	5.1300	5.1300	+7.322%	4	304	-34.308%
2025-12-23	4.7400	4.7800	4.7400	4.7800	+10.648%	2	304	-29.498%
2025-12-22	4.1200	4.3200	4.1200	4.3200	+8.271%	10	303	-21.991%
2025-12-19	3.9400	3.9900	3.9400	3.9900	+3.101%	3	294	-15.539%
2025-12-18	4.1400	4.1400	3.8700	3.8700	+6.319%	5	295	-12.920%
2025-12-17	4.2900	4.2900	3.6400	3.6400	-14.151%	67	296	-7.418%
2025-12-16	4.2400	4.2400	4.2400	4.2400	-31.169%	1	325	-20.519%
2025-12-11	6.1600	6.1600	6.1600	6.1600	-3.448%	4	324	-45.292%
2025-12-05	6.3800	6.3800	6.3800	6.3800	-3.187%	1	324	-47.179%
2025-11-28	6.5900	6.5900	6.5900	6.5900	+13.621%	3	324	-48.862%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+20.833%	1	324	-41.897%
2025-11-20	4.8000	4.8000	4.8000	4.8000	-8.918%	1	324	-29.792%
2025-11-19	5.5600	5.6300	5.0400	5.2700	+8.214%	213	324	-36.053%
2025-11-18	4.8700	4.8700	4.8700	4.8700	-32.920%	2	113	-30.801%
2025-11-13	7.2600	7.2600	7.2600	7.2600	-11.679%	1	113	-53.581%
2025-11-11	8.2200	8.2200	8.2200	8.2200	+58.077%	1	113	-59.002%
2025-11-07	5.2000	5.2000	5.2000	5.2000	-17.591%	3	112	-35.192%
2025-11-06	6.3100	6.3100	6.3100	6.3100	-24.881%	2	112	-46.593%
2025-11-03	8.4000	8.4000	8.4000	8.4000	-0.592%	1	112	-59.881%
2025-10-30	8.4700	8.4700	8.4500	8.4500	-5.481%	2	112	-60.118%
2025-10-29	9.0900	9.0900	8.9400	8.9400	+2.759%	2	112	-62.304%
2025-10-28	8.5800	8.7000	8.5800	8.7000	+31.420%	2	112	-61.264%
2025-10-27	6.6200	6.6200	6.6200	6.6200	+13.162%	1	112	-49.094%
2025-10-24	5.8500	5.8500	5.8500	5.8500	+10.169%	8	112	-42.393%
2025-10-23	5.0200	5.3100	5.0200	5.3100	+1.143%	3	108	-36.535%
2025-10-20	5.0000	5.2500	5.0000	5.2500	+8.471%	34	109	-35.810%
2025-10-17	4.6400	4.9500	4.6400	4.8400	-3.200%	4	100	-30.372%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+1.010%	1	101	-32.600%
2025-10-15	5.1500	5.1500	4.9500	4.9500	-1.000%	103	101	-31.919%
2025-10-14	4.4400	5.1500	4.4400	5.0000	-1.961%	18	172	-32.600%
2025-10-13	4.7300	5.1500	4.7300	5.1000	+13.586%	6	184	-33.922%
2025-10-10	4.9300	4.9300	4.4900	4.4900	-21.913%	5	182	-24.944%
2025-10-09	6.0000	6.0000	5.7500	5.7500	+2.131%	3	178	-41.391%
2025-10-07	5.7700	5.7700	5.6300	5.6300	-2.087%	3	178	-40.142%
2025-10-06	5.6000	5.7500	5.6000	5.7500	+13.861%	4	178	-41.391%
2025-10-02	4.7800	5.0500	4.7800	5.0500	+5.208%	124	178	-33.267%
2025-10-01	4.8000	4.8000	4.8000	4.8000	+15.942%	2	95	-29.792%
2025-09-29	4.1400	4.1400	4.1400	4.1400	-11.915%	1	95	-18.599%
2025-09-23	4.7000	4.7000	4.7000	4.7000	-3.093%	2	95	-28.298%
2025-09-22	4.8500	4.8500	4.8500	4.8500	+20.647%	1	95	-30.515%
2025-09-19	4.0200	4.0200	4.0200	4.0200	+7.775%	4	95	-16.169%
2025-09-17	3.7300	3.7300	3.7300	3.7300	+13.030%	1	95	-9.651%
2025-09-12	3.3000	3.3000	3.3000	3.3000	+32.530%	2	94	+2.121%
2025-09-08	2.4900	2.4900	2.4900	2.4900	+4.184%	1	96	+35.341%
2025-09-05	2.4400	2.4400	2.3900	2.3900	+15.459%	6	96	+41.004%
2025-09-02	2.2500	2.2500	2.0700	2.0700	-22.761%	3	90	+62.802%
2025-08-27	2.7300	2.7300	2.6800	2.6800	+1.515%	4	87	+25.746%
2025-08-22	2.5900	2.6400	2.5900	2.6400	+16.814%	7	83	+27.652%
2025-08-21	2.2600	2.2600	2.2600	2.2600	-12.062%	5	78	+49.115%
2025-08-19	2.5700	2.5700	2.5700	2.5700	-14.333%	5	73	+31.128%
2025-08-13	3.0000	3.0000	3.0000	3.0000	+19.048%	10	72	+12.333%
2025-08-12	2.5200	2.5200	2.5200	2.5200	+21.154%	1	62	+33.730%
2025-08-06	2.0800	2.0800	2.0800	2.0800	-17.131%	1	62	+62.019%
2025-07-30	2.6600	2.6600	2.5100	2.5100	-11.930%	2	61	+34.263%
2025-07-28	2.8500	2.8500	2.8500	2.8500	+7.955%	1	61	+18.246%
2025-07-23	2.6400	2.6400	2.6400	2.6400	+13.305%	1	60	+27.652%
2025-07-11	2.3300	2.3300	2.3300	2.3300	-8.627%	1	60	+44.635%
2025-07-10	2.5500	2.5500	2.5500	2.5500	+10.390%	1	61	+32.157%
2025-07-08	2.3100	2.3100	2.3100	2.3100	+7.442%	1	60	+45.887%
2025-07-02	2.1500	2.1500	2.1500	2.1500	+5.911%	1	60	+56.744%
2025-06-30	2.0300	2.0300	2.0300	2.0300	+4.639%	1	64	+66.010%
2025-06-27	1.9400	1.9400	1.9400	1.9400	+55.200%	1	63	+73.711%
2025-06-05	1.2500	1.2500	1.2500	1.2500	+45.349%	1	62	+169.600%
2025-04-09	0.8600	0.8600	0.8600	0.8600	+72.000%	4	62	+291.860%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-38.272%	1	62	+574.000%
2025-04-04	0.7400	0.8100	0.7400	0.8100	+1.250%	8	62	+316.049%
2025-04-02	0.8000	0.8000	0.8000	0.8000	-8.046%	1	58	+321.250%
2025-03-20	0.8700	0.8700	0.8700	0.8700	-8.421%	1	58	+287.356%
2025-03-14	0.9000	0.9500	0.9000	0.9500	-35.374%	44	57	+254.737%
2025-03-04	1.3800	1.4900	1.3800	1.4700	-25.381%	21	62	+129.252%
2025-02-25	1.9700	1.9700	1.9700	1.9700	-42.899%	3	53	+71.066%
2025-02-20	3.4500	3.4500	3.4500	3.4500	+11.290%	10	53	-2.319%
2025-02-19	3.1000	3.1000	3.1000	3.1000	-2.821%	50	53	+8.710%
2025-01-30	3.1900	3.1900	3.1900	3.1900	+0.949%	20	47	+5.643%
2025-01-29	3.1800	3.1800	3.1600	3.1600	+2.265%	20	47	+6.646%
2025-01-28	3.0900	3.0900	3.0900	3.0900	+3.000%	9	27	+9.061%
2025-01-27	3.0000	3.0000	3.0000	3.0000	+18.110%	1	18	+12.333%
2025-01-15	2.5400	2.5400	2.5400	2.5400	+10.435%	1	17	+32.677%
2025-01-02	2.3000	2.3000	2.3000	2.3000	-41.624%	1	17	+46.522%
2024-12-10	3.9400	3.9400	3.9400	3.9400	-9.425%	1	16	-14.467%
2024-12-04	4.3500	4.3500	4.3500	4.3500	+8.750%	8	15	-22.529%
2024-11-25	4.0000	4.0000	4.0000	4.0000	+99.005%	4	7	-15.750%
2024-11-05	2.0100	2.0100	2.0100	2.0100	-0.495%	1	3	+67.662%
2024-11-04	2.0200	2.0200	2.0200	2.0200	-12.174%	1	4	+66.832%
2024-10-25	2.1900	2.3000	2.1900	2.3000	-17.857%	4	3	+46.522%
2024-10-18	2.8000	2.8000	2.8000	2.8000	-12.226%	2	2	+20.357%
2024-10-15	3.1900	3.1900	3.1900	3.1900	0.000%	1	1	+5.643%

.dark-mode .zKkvn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKkvn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C835SPY Jan 15 2027 835.00 Call (SPY270115C00835000)option OPRA

SPY20270115C835
SPY Jan 15 2027 835.00 Call (SPY270115C00835000)
option OPRA