Dark

SPY20270115C845
SPY Jan 15 2027 845.00 Call (SPY270115C00845000)
option OPRA

EOD

Jul 27, 2026

2.45-24.615%(-0.80)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.6500	2.6500	2.4500	2.4500	-24.615%	51	3,839	0.000%
2026-07-24	2.7700	3.2500	2.7700	3.2500	+16.906%	22	3,889	-24.615%
2026-07-23	3.3200	3.3200	2.7800	2.7800	-31.017%	162	3,909	-11.871%
2026-07-22	4.1300	4.1300	4.0300	4.0300	-1.707%	8	3,910	-39.206%
2026-07-21	4.1900	4.2100	4.1000	4.1000	+15.169%	5	3,910	-40.244%
2026-07-20	3.5600	3.5600	3.5600	3.5600	-18.161%	3	3,910	-31.180%
2026-07-17	4.0600	4.3500	3.9300	4.3500	-10.678%	16	3,908	-43.678%
2026-07-16	5.2000	5.2000	4.8700	4.8700	-13.805%	105	3,911	-49.692%
2026-07-15	5.9300	5.9300	5.2100	5.6500	+3.102%	73	3,964	-56.637%
2026-07-14	5.4800	5.6000	5.4500	5.4800	+3.985%	154	3,914	-55.292%
2026-07-13	5.3700	5.4200	5.2700	5.2700	-17.268%	90	3,915	-53.510%
2026-07-10	6.0600	6.3700	6.0200	6.3700	+9.262%	23	3,994	-61.538%
2026-07-09	5.3100	5.8300	5.1800	5.8300	+20.954%	57	3,973	-57.976%
2026-07-08	4.8200	4.9400	4.4500	4.8200	-8.190%	16	3,948	-49.170%
2026-07-07	5.3700	5.3800	5.2500	5.2500	-15.730%	338	3,955	-53.333%
2026-07-06	6.0600	6.2600	6.0300	6.2300	+26.369%	114	3,954	-60.674%
2026-07-02	5.5100	5.5300	4.7400	4.9300	-19.313%	116	4,030	-50.304%
2026-07-01	6.1100	6.2400	6.0900	6.1100	+1.833%	17	4,030	-59.902%
2026-06-30	5.2200	6.0000	5.2200	6.0000	+18.110%	284	4,029	-59.167%
2026-06-29	4.5000	5.0900	4.1000	5.0800	+25.432%	235	3,951	-51.772%
2026-06-26	4.0500	4.6700	4.0500	4.0500	-6.032%	13	3,805	-39.506%
2026-06-25	4.6800	4.6800	4.3000	4.3100	-1.147%	10	3,808	-43.155%
2026-06-24	4.9700	5.0600	4.3600	4.3600	-10.838%	21	3,805	-43.807%
2026-06-23	4.8600	5.3000	4.8600	4.8900	-20.874%	72	3,824	-49.898%
2026-06-22	6.4000	6.5000	6.1800	6.1800	-11.461%	11	3,786	-60.356%
2026-06-18	6.8800	6.9800	6.8800	6.9800	+13.681%	3	3,796	-64.900%
2026-06-17	7.4400	7.5900	6.1400	6.1400	-17.694%	3	3,796	-60.098%
2026-06-16	8.0500	8.0500	7.4600	7.4600	-18.913%	7	3,796	-67.158%
2026-06-15	8.7500	9.3800	8.7500	9.2000	+35.294%	31	3,781	-73.370%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+7.256%	1	3,781	-63.971%
2026-06-11	4.9800	6.3400	4.8500	6.3400	+13.012%	18	3,781	-61.356%
2026-06-10	5.7900	5.7900	5.4900	5.6100	+10.433%	3	3,781	-56.328%
2026-06-09	6.9400	6.9400	5.0800	5.0800	-19.365%	10	3,779	-51.772%
2026-06-08	7.2600	7.3700	6.2700	6.3000	+6.780%	17	3,779	-61.111%
2026-06-05	8.5400	8.5400	5.9000	5.9000	-42.439%	21	3,765	-58.475%
2026-06-04	9.2300	10.2500	9.2300	10.2500	+0.392%	5	3,765	-76.098%
2026-06-03	10.3300	10.3300	10.2100	10.2100	-9.646%	3	3,766	-76.004%
2026-06-02	11.3000	11.3000	11.3000	11.3000	+0.803%	1	3,766	-78.319%
2026-06-01	10.3400	11.2100	10.0600	11.2100	+8.100%	61	3,765	-78.145%
2026-05-29	11.2900	11.2900	10.3700	10.3700	-2.720%	14	3,772	-76.374%
2026-05-28	10.3200	10.7000	10.3200	10.6600	+10.926%	15	3,781	-77.017%
2026-05-27	10.0100	10.0100	9.6100	9.6100	-0.826%	32	3,790	-74.506%
2026-05-26	9.6000	10.3500	9.4600	9.6900	+11.507%	27	3,797	-74.716%
2026-05-22	9.0300	9.0300	8.6800	8.6900	+13.299%	7	3,797	-71.807%
2026-05-20	6.7900	7.6700	6.7900	7.6700	+14.478%	7	3,793	-68.057%
2026-05-19	6.3600	6.7000	6.3100	6.7000	-10.067%	7	3,796	-63.433%
2026-05-18	8.3000	8.3000	7.0000	7.4500	-11.834%	99	3,796	-67.114%
2026-05-15	9.4100	9.4100	8.4100	8.4500	-21.904%	25	3,796	-71.006%
2026-05-14	10.5000	11.0500	10.5000	10.8200	+12.008%	72	3,763	-77.357%
2026-05-13	8.5100	9.6600	8.5100	9.6600	+25.781%	6	3,766	-74.638%
2026-05-12	7.7300	7.7900	7.0000	7.6800	-10.385%	95	3,766	-68.099%
2026-05-11	8.0600	8.6500	8.0600	8.5700	+10.581%	3	3,766	-71.412%
2026-05-08	7.0200	7.7500	6.9400	7.7500	+24.000%	32	3,756	-68.387%
2026-05-07	6.7600	7.2400	6.2500	6.2500	-11.348%	76	3,761	-60.800%
2026-05-06	5.5800	7.0500	5.5800	7.0500	+39.881%	372	3,781	-65.248%
2026-05-05	4.7200	5.0600	4.7200	5.0400	+12.000%	8	3,807	-51.389%
2026-05-01	4.5200	4.5200	4.4500	4.5000	+8.696%	4	3,816	-45.556%
2026-04-30	3.3600	4.1400	3.3600	4.1400	+28.571%	392	3,816	-40.821%
2026-04-29	3.2200	3.2200	3.2200	3.2200	-20.885%	1	4,018	-23.913%
2026-04-27	3.8800	4.0700	3.8800	4.0700	+14.972%	6	4,019	-39.803%
2026-04-24	3.5400	3.5400	3.5400	3.5400	+8.923%	1	4,021	-30.791%
2026-04-23	3.2500	3.2500	3.2500	3.2500	-4.692%	10	4,021	-24.615%
2026-04-22	3.1600	3.4100	3.1600	3.4100	+16.781%	4	4,021	-28.152%
2026-04-21	2.9000	2.9200	2.9000	2.9200	-15.362%	13	4,017	-16.096%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-6.757%	1	4,017	-28.986%
2026-04-17	3.1300	3.7000	3.1300	3.7000	+33.574%	43	4,018	-33.784%
2026-04-16	2.5700	2.7700	2.5700	2.7700	+11.245%	2	4,057	-11.552%
2026-04-15	1.9400	2.5000	1.9400	2.4900	+48.214%	53	4,058	-1.606%
2026-04-14	1.5900	1.6800	1.5900	1.6800	+29.231%	142	4,056	+45.833%
2026-04-10	1.3000	1.3000	1.3000	1.3000	+32.653%	2	4,046	+88.462%
2026-04-07	0.8600	0.9800	0.8600	0.9800	+11.364%	5	4,048	+150.000%
2026-04-06	0.9500	0.9500	0.8800	0.8800	-4.348%	6	4,045	+178.409%
2026-04-02	0.9200	0.9200	0.9200	0.9200	-6.122%	1	4,044	+166.304%
2026-04-01	0.9800	0.9800	0.9800	0.9800	+25.641%	7	4,044	+150.000%
2026-03-30	0.7500	0.7800	0.7500	0.7800	+2.632%	3	4,049	+214.103%
2026-03-27	0.7900	0.7900	0.7600	0.7600	-15.556%	3	4,048	+222.368%
2026-03-26	1.0200	1.0200	0.9000	0.9000	-26.230%	10	4,048	+172.222%
2026-03-25	1.2200	1.2200	1.2200	1.2200	-18.121%	1	4,043	+100.820%
2026-03-18	1.4900	1.4900	1.4900	1.4900	-6.289%	1	4,042	+64.430%
2026-03-13	1.5900	1.5900	1.5900	1.5900	-14.973%	20	4,042	+54.088%
2026-03-11	1.8700	1.8700	1.8700	1.8700	+19.108%	6	4,036	+31.016%
2026-03-09	1.5700	1.5700	1.5700	1.5700	-14.208%	1	4,030	+56.051%
2026-03-06	1.8300	1.8300	1.8300	1.8300	-7.576%	1	4,029	+33.880%
2026-03-05	2.0100	2.0100	1.9800	1.9800	+2.591%	15	4,028	+23.737%
2026-03-03	2.1100	2.1100	1.9300	1.9300	-21.862%	4	4,027	+26.943%
2026-02-20	2.4700	2.4700	2.4700	2.4700	-2.372%	1	4,027	-0.810%
2026-02-19	2.5800	2.5800	2.5300	2.5300	-12.457%	267	4,027	-3.162%
2026-02-12	2.8300	2.8900	2.8300	2.8900	-14.749%	2	4,028	-15.225%
2026-02-11	3.3900	3.3900	3.3900	3.3900	-3.143%	1	4,026	-27.729%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-3.047%	2	4,026	-30.000%
2026-02-09	3.4300	3.6100	3.3600	3.6100	+5.865%	31	4,024	-32.133%
2026-02-06	2.7600	3.4100	2.7600	3.4100	+26.296%	15	4,020	-28.152%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-31.298%	1	4,019	-9.259%
2026-02-02	3.6400	3.9400	3.6400	3.9300	+6.216%	23	4,018	-37.659%
2026-01-30	3.7100	3.7100	3.7000	3.7000	-2.375%	2	3,997	-33.784%
2026-01-29	3.7900	3.7900	3.7900	3.7900	-10.613%	3	3,995	-35.356%
2026-01-28	4.2400	4.2400	4.2400	4.2400	+1.193%	5	3,992	-42.217%
2026-01-27	4.0000	4.1900	4.0000	4.1900	+9.399%	6	3,991	-41.527%
2026-01-26	3.7300	3.8300	3.7300	3.8300	+13.650%	32	3,989	-36.031%
2026-01-23	3.3300	3.4500	3.3300	3.3700	+25.279%	36	3,963	-27.300%
2026-01-20	2.6900	2.6900	2.6900	2.6900	-30.491%	1	3,938	-8.922%
2026-01-16	3.9100	3.9200	3.8700	3.8700	-7.637%	5	3,939	-36.693%
2026-01-15	4.1800	4.1900	4.1800	4.1900	+16.066%	2	3,939	-41.527%
2026-01-14	3.7400	3.7400	3.5900	3.6100	-12.165%	4	3,937	-32.133%
2026-01-13	4.4000	4.4000	4.1100	4.1100	-8.667%	2	3,939	-40.389%
2026-01-12	4.4800	4.5000	4.4800	4.5000	+1.580%	3	3,937	-45.556%
2026-01-09	4.2500	4.4300	4.1800	4.4300	-1.116%	5	3,938	-44.695%
2026-01-07	4.4600	4.4800	4.4600	4.4800	+10.345%	3	3,936	-45.313%
2026-01-05	4.0500	4.0600	4.0500	4.0600	+6.283%	10	3,936	-39.655%
2025-12-30	3.8200	3.8200	3.7800	3.8200	+10.086%	3	3,936	-35.864%
2025-12-22	3.3700	3.5000	3.3700	3.4700	+14.145%	106	3,936	-29.395%
2025-12-19	3.0400	3.0400	3.0400	3.0400	-0.977%	1	4,035	-19.408%
2025-12-18	3.3700	3.3700	3.0600	3.0700	+4.422%	38	4,035	-20.195%
2025-12-17	2.9800	3.0200	2.9400	2.9400	-17.647%	22	4,073	-16.667%
2025-12-16	3.5700	3.5700	3.5700	3.5700	-7.990%	157	4,095	-31.373%
2025-12-15	3.8800	3.8800	3.8800	3.8800	-9.767%	252	4,093	-36.856%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-14.513%	1	4,093	-43.023%
2025-12-11	5.0300	5.0300	5.0300	5.0300	+3.074%	3	4,093	-51.292%
2025-12-09	4.8800	4.8800	4.8800	4.8800	-7.576%	1	4,091	-49.795%
2025-12-05	5.2800	5.2800	5.2800	5.2800	+6.237%	2	4,092	-53.598%
2025-12-01	4.9700	4.9700	4.9700	4.9700	-5.333%	1	4,090	-50.704%
2025-11-26	5.3000	5.4600	5.2500	5.2500	+20.690%	6	4,084	-53.333%
2025-11-24	4.3500	4.3500	4.3500	4.3500	+17.251%	1	4,084	-43.678%
2025-11-21	3.7100	3.7100	3.7100	3.7100	-31.676%	1	4,083	-33.962%
2025-11-20	5.4400	5.4400	5.4300	5.4300	+2.647%	2	4,083	-54.880%
2025-11-17	5.3300	5.3300	5.2900	5.2900	-7.840%	6	4,081	-53.686%
2025-11-14	5.5500	5.7400	5.5500	5.7400	-11.692%	2	4,080	-57.317%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-6.475%	1	4,079	-62.308%
2025-11-12	7.0000	7.0000	6.9500	6.9500	+53.084%	2	4,078	-64.748%
2025-11-07	4.7000	4.7000	4.5400	4.5400	-16.697%	2	4,077	-46.035%
2025-11-06	5.4500	5.4500	5.4500	5.4500	-22.475%	1	4,078	-55.046%
2025-10-31	6.9300	7.2300	6.9100	7.0300	-5.890%	1,046	4,078	-65.149%
2025-10-29	7.7100	7.7400	7.4700	7.4700	+2.893%	1,559	4,843	-67.202%
2025-10-28	6.5000	7.3000	6.5000	7.2600	+24.315%	53	5,941	-66.253%
2025-10-27	5.4500	5.8400	5.4500	5.8400	+21.667%	12	5,954	-58.048%
2025-10-24	4.8000	4.8000	4.8000	4.8000	+10.092%	1	5,954	-48.958%
2025-10-21	4.3600	4.3600	4.3600	4.3600	-0.683%	2	5,953	-43.807%
2025-10-20	4.3900	4.3900	4.3900	4.3900	+7.073%	50	5,955	-44.191%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-3.981%	3	5,955	-40.244%
2025-10-14	3.8000	4.2700	3.8000	4.2700	+2.153%	14	5,958	-42.623%
2025-10-13	3.9800	4.1800	3.9300	4.1800	+10.875%	2,013	5,966	-41.388%
2025-10-10	4.9100	4.9100	3.7400	3.7700	-20.964%	807	3,955	-35.013%
2025-10-09	4.8400	4.8700	4.7700	4.7700	+0.633%	26	3,173	-48.637%
2025-10-08	4.5000	4.7400	4.5000	4.7400	+10.490%	3	3,199	-48.312%
2025-10-07	4.6900	4.6900	4.2900	4.2900	-8.529%	111	3,109	-42.890%
2025-10-06	4.4100	4.7700	4.4000	4.6900	+9.070%	3,061	3,109	-47.761%
2025-10-03	4.4000	4.4800	4.3000	4.3000	+13.456%	22	109	-43.023%
2025-09-23	3.7900	3.7900	3.7900	3.7900	+26.333%	1	99	-35.356%
2025-09-16	3.0000	3.0000	3.0000	3.0000	+5.263%	19	99	-18.333%
2025-09-15	2.8500	2.8500	2.8500	2.8500	+24.454%	1	99	-14.035%
2025-09-10	2.2900	2.2900	2.2900	2.2900	+12.808%	1	99	+6.987%
2025-09-09	2.0300	2.0300	2.0300	2.0300	-6.019%	2	99	+20.690%
2025-08-22	2.1600	2.1600	2.1600	2.1600	+18.681%	1	99	+13.426%
2025-08-20	1.8200	1.8200	1.8200	1.8200	-18.386%	1	99	+34.615%
2025-08-18	2.2300	2.2400	2.2300	2.2300	-4.292%	16	98	+9.865%
2025-08-15	2.3300	2.3300	2.3300	2.3300	-6.800%	1	110	+5.150%
2025-08-13	2.5000	2.5000	2.5000	2.5000	+28.205%	4	109	-2.000%
2025-08-11	1.9500	1.9500	1.9500	1.9500	-2.500%	2	113	+25.641%
2025-08-08	2.0000	2.0000	2.0000	2.0000	+33.333%	10	113	+22.500%
2025-08-01	1.6000	1.6000	1.5000	1.5000	-33.333%	11	123	+63.333%
2025-07-25	2.2500	2.2500	2.2500	2.2500	+30.814%	1	123	+8.889%
2025-07-01	1.6800	1.7200	1.6800	1.7200	+2.381%	6	125	+42.442%
2025-06-30	1.6600	1.6800	1.6600	1.6800	+42.373%	2	131	+45.833%
2025-06-24	1.1800	1.1800	1.1800	1.1800	+11.321%	2	131	+107.627%
2025-06-13	1.1500	1.1500	1.0600	1.0600	-1.852%	112	131	+131.132%
2025-05-22	1.0800	1.0800	1.0800	1.0800	+3.846%	1	132	+126.852%
2025-05-21	1.0400	1.0400	1.0400	1.0400	-9.565%	1	131	+135.577%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-2.542%	3	130	+113.043%
2025-05-12	1.1800	1.1800	1.1800	1.1800	+68.571%	1	127	+107.627%
2025-04-22	0.7000	0.7000	0.7000	0.7000	-6.667%	10	126	+250.000%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-21.053%	25	136	+226.667%
2025-04-14	0.9500	0.9500	0.9500	0.9500	-5.000%	30	111	+157.895%
2025-04-11	1.0000	1.0000	1.0000	1.0000	0.000%	4	81	+145.000%
2025-03-12	1.0000	1.0000	1.0000	1.0000	-7.407%	1	79	+145.000%
2025-03-04	1.0800	1.0800	1.0800	1.0800	-20.000%	1	78	+126.852%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-38.636%	10	79	+81.481%
2025-02-21	2.2000	2.2000	2.2000	2.2000	-12.000%	4	69	+11.364%
2025-02-07	2.5000	2.5000	2.5000	2.5000	-14.384%	20	71	-2.000%
2025-02-06	2.9200	2.9200	2.9200	2.9200	-6.410%	1	61	-16.096%
2025-01-22	3.1200	3.1200	3.1200	3.1200	+34.483%	1	60	-21.474%
2024-12-26	2.3200	2.3200	2.3200	2.3200	-10.769%	1	61	+5.603%
2024-12-19	2.7500	2.7500	2.6000	2.6000	-4.059%	2	61	-5.769%
2024-12-18	2.7100	2.7100	2.7100	2.7100	-23.662%	2	57	-9.594%
2024-12-17	3.5500	3.5500	3.5500	3.5500	+2.899%	3	57	-30.986%
2024-12-12	3.4500	3.4500	3.4500	3.4500	-3.361%	1	54	-28.986%
2024-12-05	3.5700	3.5700	3.5700	3.5700	-0.833%	1	53	-31.373%
2024-12-04	3.6000	3.6000	3.6000	3.6000	+10.769%	10	54	-31.944%
2024-12-03	3.2500	3.2500	3.2500	3.2500	-2.985%	1	44	-24.615%
2024-12-02	3.3500	3.3500	3.3200	3.3500	+20.939%	17	43	-26.866%
2024-11-18	2.7700	2.7700	2.7700	2.7700	-2.807%	1	27	-11.552%
2024-11-07	2.8500	2.8500	2.8500	2.8500	+9.615%	1	26	-14.035%
2024-11-06	2.6000	2.6000	2.6000	2.6000	+40.541%	4	27	-5.769%
2024-11-01	1.8500	1.8500	1.8500	1.8500	-13.953%	2	23	+32.432%
2024-10-31	2.1500	2.1500	2.1500	2.1500	+0.939%	2	24	+13.953%
2024-10-29	2.1300	2.1300	2.1300	2.1300	+7.576%	1	22	+15.023%
2024-10-25	1.9800	1.9800	1.9800	1.9800	-20.161%	2	22	+23.737%
2024-10-15	2.4800	2.4800	2.4800	2.4800	-6.415%	1	21	-1.210%
2024-10-14	2.6500	2.6500	2.4000	2.6500	+36.598%	14	20	-7.547%
2024-10-10	1.9400	1.9400	1.9400	1.9400	+10.227%	1	7	+26.289%
2024-10-04	1.9500	1.9500	1.7600	1.7600	+15.033%	4	8	+39.205%
2024-10-02	1.8000	1.8000	1.5300	1.5300	-7.831%	4	8	+60.131%
2024-10-01	1.6600	1.6600	1.6600	1.6600	-11.702%	1	8	+47.590%
2024-09-27	1.8800	1.8800	1.8800	1.8800	+10.588%	2	7	+30.319%
2024-09-25	1.7000	1.7000	1.7000	1.7000	+4.938%	2	6	+44.118%
2024-09-24	1.4500	1.6200	1.4500	1.6200	+3.846%	4	4	+51.235%
2024-09-20	1.7000	1.8500	1.2100	1.5600	0.000%	10	2	+57.051%

.dark-mode .h7S2KX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7S2KX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C845SPY Jan 15 2027 845.00 Call (SPY270115C00845000)option OPRA

SPY20270115C845
SPY Jan 15 2027 845.00 Call (SPY270115C00845000)
option OPRA