Dark

SPY20270115C855
SPY Jan 15 2027 855.00 Call (SPY270115C00855000)
option OPRA

EOD

Jul 27, 2026

1.83-5.670%(-0.11)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.3400	2.3400	1.7800	1.8300	-5.670%	23	7,723	0.000%
2026-07-24	2.3300	2.3300	1.9400	1.9400	-3.000%	12	7,720	-5.670%
2026-07-23	2.1500	2.2100	2.0000	2.0000	-32.886%	14	7,710	-8.500%
2026-07-22	2.9800	2.9800	2.9800	2.9800	-3.247%	8	7,697	-38.591%
2026-07-21	2.8500	3.0800	2.8500	3.0800	+9.609%	2	7,697	-40.584%
2026-07-20	2.9400	2.9400	2.8100	2.8100	-11.912%	2	7,699	-34.875%
2026-07-17	3.0000	3.1900	3.0000	3.1900	-11.389%	11	7,698	-42.633%
2026-07-16	4.0500	4.0900	3.6000	3.6000	-9.091%	33	7,707	-49.167%
2026-07-15	3.9600	3.9600	3.9600	3.9600	-3.883%	2	7,696	-53.788%
2026-07-14	4.1200	4.1200	4.1200	4.1200	+2.488%	1	7,694	-55.583%
2026-07-13	4.3800	4.3800	4.0200	4.0200	-16.250%	3	7,693	-54.478%
2026-07-10	4.6100	4.8000	4.6100	4.8000	+7.865%	4	7,694	-61.875%
2026-07-09	4.0000	4.4900	3.9200	4.4500	+24.302%	7	7,692	-58.876%
2026-07-08	3.7000	3.7000	3.2500	3.5800	-10.500%	6	7,694	-48.883%
2026-07-07	4.1300	4.2400	4.0000	4.0000	-15.966%	8	7,695	-54.250%
2026-07-06	4.2000	4.7600	4.2000	4.7600	+21.739%	20	7,690	-61.555%
2026-07-02	4.5100	4.7500	3.5600	3.9100	-16.985%	72	7,722	-53.197%
2026-07-01	4.0600	4.8000	4.0600	4.7100	+3.516%	42	7,722	-61.146%
2026-06-30	4.1400	4.5500	4.1400	4.5500	+16.368%	9	7,716	-59.780%
2026-06-29	3.5400	3.9200	3.5400	3.9100	+26.537%	69	7,719	-53.197%
2026-06-26	3.5500	3.5500	3.0900	3.0900	-6.364%	5	7,687	-40.777%
2026-06-25	3.6400	3.6400	3.3000	3.3000	-4.070%	203	7,683	-44.545%
2026-06-24	3.9900	3.9900	3.4400	3.4400	-7.775%	207	7,882	-46.802%
2026-06-23	3.5500	4.1700	3.5500	3.7300	-23.878%	54	8,059	-50.938%
2026-06-22	5.1500	5.2000	4.8000	4.9000	-13.274%	119	8,035	-62.653%
2026-06-18	5.8600	5.8600	5.4200	5.6500	+17.464%	9	8,051	-67.611%
2026-06-17	5.7700	5.7700	4.6500	4.8100	-19.833%	164	8,051	-61.954%
2026-06-16	6.5800	6.5800	6.0000	6.0000	-14.286%	77	8,051	-69.500%
2026-06-15	6.6200	7.5700	6.6100	7.0000	+38.889%	210	8,147	-73.857%
2026-06-12	5.0000	5.7500	4.6400	5.0400	+4.782%	321	8,147	-63.690%
2026-06-11	4.0500	4.8100	3.8500	4.8100	+27.249%	19	8,147	-61.954%
2026-06-10	4.6600	4.6600	3.7800	3.7800	-21.086%	7	8,147	-51.587%
2026-06-09	4.3300	4.7900	3.6700	4.7900	-3.036%	304	8,157	-61.795%
2026-06-08	5.3100	5.3100	4.9100	4.9400	+2.917%	11	8,022	-62.955%
2026-06-05	7.2800	7.2800	4.8000	4.8000	-41.818%	190	8,020	-61.875%
2026-06-04	7.4000	8.2500	7.3900	8.2500	+1.103%	24	8,004	-77.818%
2026-06-03	8.4400	8.4400	8.1600	8.1600	-3.660%	4	7,988	-77.574%
2026-06-01	8.1200	8.4800	8.1200	8.4700	-1.282%	135	7,986	-78.394%
2026-05-29	8.9300	8.9300	8.4400	8.5800	-1.379%	19	7,891	-78.671%
2026-05-28	8.4900	8.7000	8.4900	8.7000	+13.429%	10	7,876	-78.966%
2026-05-27	7.6400	7.6700	7.6400	7.6700	-2.417%	28	7,868	-76.141%
2026-05-26	8.0200	8.0200	7.7400	7.8600	+7.967%	3	7,867	-76.718%
2026-05-22	7.3500	7.3500	7.2800	7.2800	+28.169%	4	7,866	-74.863%
2026-05-21	5.6800	5.6800	5.6800	5.6800	+7.780%	2	7,867	-67.782%
2026-05-19	4.8700	5.2700	4.8700	5.2700	-7.218%	7	7,867	-65.275%
2026-05-18	6.5100	6.5100	5.3600	5.6800	-20.559%	225	7,866	-67.782%
2026-05-15	7.3300	7.3300	7.1500	7.1500	-20.201%	9	7,866	-74.406%
2026-05-14	8.6800	9.0400	8.6300	8.9600	+13.131%	19	7,634	-79.576%
2026-05-13	7.6700	7.9200	7.6700	7.9200	+33.558%	12	7,608	-76.894%
2026-05-12	6.2500	6.2500	5.9000	5.9300	-2.306%	32	7,608	-69.140%
2026-05-08	5.5500	6.3700	5.5300	6.0700	+22.874%	52	7,608	-69.852%
2026-05-07	5.3700	5.7200	4.9400	4.9400	-10.991%	384	7,626	-62.955%
2026-05-06	4.5400	5.5500	4.5400	5.5500	+45.669%	29	7,630	-67.027%
2026-05-05	3.4700	3.8100	3.4700	3.8100	+20.570%	12	7,620	-51.969%
2026-05-04	3.2900	3.3300	3.1600	3.1600	-11.485%	13	7,615	-42.089%
2026-05-01	3.4200	3.6300	3.3900	3.5700	+23.103%	13	7,623	-48.739%
2026-04-30	2.7000	2.9000	2.7000	2.9000	+5.455%	2	7,623	-36.897%
2026-04-28	2.8600	2.8600	2.7500	2.7500	-11.859%	2	7,624	-33.455%
2026-04-27	3.1300	3.1300	3.1200	3.1200	+4.348%	4	7,624	-41.346%
2026-04-24	2.9900	2.9900	2.9900	2.9900	+26.695%	1	7,623	-38.796%
2026-04-23	2.3600	2.3600	2.3600	2.3600	-11.610%	1	7,622	-22.458%
2026-04-22	2.6600	2.6700	2.6300	2.6700	+11.250%	38	7,622	-31.461%
2026-04-21	2.5900	2.5900	2.4000	2.4000	-13.669%	12	7,623	-23.750%
2026-04-20	2.7800	2.7800	2.7800	2.7800	+1.091%	1	7,623	-34.173%
2026-04-17	2.6500	2.8400	2.6500	2.7500	+31.579%	16	7,623	-33.455%
2026-04-16	2.0200	2.1500	2.0000	2.0900	+7.179%	33	7,627	-12.440%
2026-04-15	1.7600	1.9700	1.7600	1.9500	+35.417%	6	7,633	-6.154%
2026-04-14	1.4400	1.4400	1.4400	1.4400	+44.000%	5	7,631	+27.083%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-2.913%	20	7,631	+83.000%
2026-04-10	1.0300	1.0300	1.0300	1.0300	+8.421%	2	7,631	+77.670%
2026-04-08	0.9600	0.9700	0.9500	0.9500	+23.377%	22	7,631	+92.632%
2026-04-07	0.7000	0.7900	0.7000	0.7700	0.000%	4	7,624	+137.662%
2026-04-01	0.8200	0.8200	0.7600	0.7700	+8.451%	29	7,623	+137.662%
2026-03-31	0.7100	0.7100	0.7100	0.7100	+10.938%	2	7,616	+157.746%
2026-03-30	0.6300	0.6400	0.6300	0.6400	-1.538%	2	7,616	+185.938%
2026-03-27	0.6800	0.6800	0.6200	0.6500	-9.722%	5	7,616	+181.538%
2026-03-26	0.7900	0.7900	0.7200	0.7200	-26.531%	7	7,616	+154.167%
2026-03-24	0.9700	0.9800	0.9700	0.9800	+1.031%	38	7,616	+86.735%
2026-03-20	0.9600	0.9700	0.9600	0.9700	-35.762%	5	7,616	+88.660%
2026-03-11	1.5100	1.5100	1.5100	1.5100	+6.338%	2	7,614	+21.192%
2026-03-10	1.4200	1.4200	1.4200	1.4200	+13.600%	11	7,613	+28.873%
2026-03-09	1.2700	1.2700	1.2200	1.2500	-16.667%	10	7,613	+46.400%
2026-03-06	1.4500	1.5000	1.4500	1.5000	-10.180%	4	7,613	+22.000%
2026-03-05	1.6700	1.6700	1.6700	1.6700	+5.031%	1	7,611	+9.581%
2026-03-03	1.5400	1.5900	1.5400	1.5900	-14.054%	2	7,611	+15.094%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-1.596%	2	7,611	-1.081%
2026-02-23	1.9000	1.9000	1.8800	1.8800	-5.051%	120	7,611	-2.660%
2026-02-19	1.9700	1.9800	1.9700	1.9800	-1.493%	20	7,730	-7.576%
2026-02-17	2.0100	2.0100	2.0100	2.0100	-7.373%	142	7,720	-8.955%
2026-02-13	2.1400	2.1700	2.1400	2.1700	-3.125%	2	7,719	-15.668%
2026-02-12	2.3200	2.3200	2.2400	2.2400	-13.514%	2	7,719	-18.304%
2026-02-06	2.6300	2.6300	2.5900	2.5900	-1.145%	11	7,718	-29.344%
2026-02-04	2.7000	2.7000	2.6000	2.6200	-16.294%	5	7,725	-30.153%
2026-02-03	3.1300	3.1300	3.1300	3.1300	+3.642%	1	7,722	-41.534%
2026-01-30	3.0200	3.0200	3.0200	3.0200	-2.581%	1	7,721	-39.404%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-6.627%	1	7,722	-40.968%
2026-01-28	3.3200	3.3200	3.3200	3.3200	-1.190%	1	7,721	-44.880%
2026-01-27	3.4000	3.4000	3.3600	3.3600	+12.752%	2	7,721	-45.536%
2026-01-26	2.9600	2.9800	2.9600	2.9800	+5.300%	11	7,720	-38.591%
2026-01-22	2.8300	2.8300	2.8300	2.8300	-6.601%	1	7,710	-35.336%
2026-01-16	3.0400	3.0400	3.0300	3.0300	-16.758%	20	7,703	-39.604%
2026-01-12	3.6400	3.6400	3.6400	3.6400	+8.982%	10	7,703	-49.725%
2026-01-09	3.3400	3.3400	3.3400	3.3400	-12.794%	5	7,707	-45.210%
2026-01-07	3.8300	3.8300	3.8300	3.8300	+12.647%	10	7,707	-52.219%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+2.719%	1	7,707	-46.176%
2026-01-05	3.3200	3.3300	3.3100	3.3100	+19.495%	11	7,706	-44.713%
2026-01-02	2.9900	2.9900	2.7700	2.7700	-10.356%	11	7,706	-33.935%
2025-12-29	3.0900	3.0900	3.0900	3.0900	-9.649%	1	7,695	-40.777%
2025-12-24	3.4200	3.4200	3.4200	3.4200	+10.323%	1	7,696	-46.491%
2025-12-23	2.8700	3.1000	2.8700	3.1000	+16.541%	3	7,696	-40.968%
2025-12-22	2.6500	2.6600	2.6500	2.6600	+4.314%	1,232	8,154	-31.203%
2025-12-19	2.5200	2.5900	2.5200	2.5500	+3.239%	3,822	8,154	-28.235%
2025-12-18	2.5500	2.7100	2.4700	2.4700	+3.782%	890	9,419	-25.911%
2025-12-17	2.8700	2.9000	2.3800	2.3800	-18.213%	3,557	10,125	-23.109%
2025-12-16	3.0100	3.0100	2.7400	2.9100	-23.421%	234	11,585	-37.113%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-7.767%	1	11,588	-51.842%
2025-12-11	4.1200	4.1200	4.1200	4.1200	-4.186%	18	11,587	-55.583%
2025-12-10	3.8800	4.3000	3.8800	4.3000	+3.865%	3	11,571	-57.442%
2025-12-09	4.1400	4.1400	4.1400	4.1400	+0.242%	142	11,571	-55.797%
2025-12-08	4.3400	4.3400	4.1300	4.1300	-5.057%	2	11,571	-55.690%
2025-12-05	4.3100	4.3600	4.3100	4.3500	+3.325%	48	11,571	-57.931%
2025-12-04	4.2100	4.2100	4.2100	4.2100	+2.683%	1	11,575	-56.532%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-3.302%	2	11,576	-55.366%
2025-12-01	4.0900	4.2400	4.0900	4.2400	-3.855%	339	11,576	-56.840%
2025-11-28	4.4100	4.4100	4.4100	4.4100	+1.379%	4	11,318	-58.503%
2025-11-26	4.5000	4.5300	4.3500	4.3500	+9.572%	6	11,313	-57.931%
2025-11-25	3.7500	3.9700	3.7400	3.9700	+7.297%	447	11,313	-53.904%
2025-11-24	3.6200	3.7000	3.6200	3.7000	+22.517%	5	11,034	-50.541%
2025-11-21	3.0200	3.0200	3.0200	3.0200	-10.651%	3	11,031	-39.404%
2025-11-20	4.3400	4.5400	3.3800	3.3800	-7.143%	4	11,031	-45.858%
2025-11-19	3.5900	3.6400	3.5900	3.6400	+2.825%	2	11,028	-49.725%
2025-11-18	3.6800	3.6800	3.5400	3.5400	-12.808%	2	11,028	-48.305%
2025-11-17	4.5200	4.5200	3.9600	4.0600	-16.803%	7	11,029	-54.926%
2025-11-13	4.8800	4.8800	4.8800	4.8800	-17.148%	5	11,032	-62.500%
2025-11-12	6.1000	6.1200	5.8900	5.8900	-0.338%	7	11,032	-68.930%
2025-11-11	5.2200	5.9100	5.2200	5.9100	+8.242%	23	11,026	-69.036%
2025-11-10	4.7500	5.5100	4.7500	5.4600	+35.821%	3,788	11,046	-66.484%
2025-11-07	3.6300	4.0400	3.6300	4.0200	-21.331%	801	8,472	-54.478%
2025-11-05	5.1800	5.2000	5.1100	5.1100	-8.750%	778	8,239	-64.188%
2025-11-04	5.6600	5.7400	5.6000	5.6000	-7.438%	21	7,970	-67.321%
2025-11-03	6.0100	6.0800	6.0100	6.0500	+0.498%	15	7,963	-69.752%
2025-10-31	5.8500	6.2600	5.7200	6.0200	+0.501%	6,844	7,963	-69.601%
2025-10-30	5.8700	5.9900	5.7000	5.9900	-4.921%	5	9,920	-69.449%
2025-10-29	6.5000	6.5000	6.3000	6.3000	+6.239%	6,258	9,916	-70.952%
2025-10-28	5.7200	5.9300	5.7200	5.9300	+19.556%	160	15,537	-69.140%
2025-10-27	4.5200	4.9600	4.5200	4.9600	+51.682%	37	15,732	-63.105%
2025-10-22	3.2700	3.2700	3.2700	3.2700	-10.899%	2	15,732	-44.037%
2025-10-21	3.6200	3.7200	3.6200	3.6700	+1.662%	66	15,734	-50.136%
2025-10-20	3.4700	3.6100	3.4500	3.6100	+5.865%	2,891	15,798	-49.307%
2025-10-17	3.4900	3.4900	3.3300	3.4100	-0.872%	2,002	12,907	-46.334%
2025-10-16	3.7300	3.7300	3.4400	3.4400	-10.881%	4	10,907	-46.802%
2025-10-15	3.9100	3.9100	3.8600	3.8600	+13.529%	2	10,909	-52.591%
2025-10-13	3.3000	3.4000	3.2900	3.4000	+9.677%	2,000	10,911	-46.176%
2025-10-10	4.0900	4.0900	3.1000	3.1000	-19.689%	3,180	8,911	-40.968%
2025-10-09	4.1200	4.1200	3.8500	3.8600	-4.455%	2,802	5,731	-52.591%
2025-10-08	3.8300	4.0400	3.8200	4.0400	+9.189%	2,001	2,929	-54.703%
2025-10-07	3.6100	3.7000	3.6100	3.7000	+68.182%	801	127	-50.541%
2025-09-17	2.2000	2.2000	2.2000	2.2000	-10.931%	6	127	-16.818%
2025-09-15	2.2900	2.4700	2.2900	2.4700	+12.785%	5	126	-25.911%
2025-09-12	2.1900	2.1900	2.1900	2.1900	+15.263%	2	124	-16.438%
2025-09-10	1.9700	1.9700	1.9000	1.9000	+15.854%	3	126	-3.684%
2025-09-04	1.6400	1.6400	1.6400	1.6400	-6.818%	8	125	+11.585%
2025-08-25	1.7600	1.7600	1.7600	1.7600	-3.825%	1	133	+3.977%
2025-08-22	1.8300	1.8300	1.8300	1.8300	+5.172%	1	132	0.000%
2025-07-21	1.7400	1.7400	1.7400	1.7400	+40.323%	1	131	+5.172%
2025-06-27	1.2100	1.2400	1.2100	1.2400	+19.231%	2	132	+47.581%
2025-06-24	1.0400	1.0400	1.0400	1.0400	+16.854%	5	134	+75.962%
2025-06-20	0.8900	0.8900	0.8900	0.8900	-16.822%	2	135	+105.618%
2025-06-10	1.0700	1.0700	1.0700	1.0700	+2.885%	1	134	+71.028%
2025-06-06	1.0400	1.0400	1.0400	1.0400	+13.043%	2	134	+75.962%
2025-06-02	0.9200	0.9200	0.9200	0.9200	+9.524%	1	132	+98.913%
2025-05-30	0.8400	0.8400	0.8400	0.8400	+9.091%	2	132	+117.857%
2025-05-29	0.7700	0.7700	0.7700	0.7700	-31.858%	1	131	+137.662%
2025-05-20	1.1300	1.1300	1.1300	1.1300	+13.000%	2	132	+61.947%
2025-05-19	1.0000	1.0000	1.0000	1.0000	+13.636%	1	130	+83.000%
2025-04-25	0.8800	0.8800	0.8800	0.8800	+3.529%	2	131	+107.955%
2025-04-23	0.7300	0.8500	0.7300	0.8500	+21.429%	20	130	+115.294%
2025-04-22	0.7000	0.7000	0.7000	0.7000	0.000%	10	150	+161.429%
2025-04-21	0.7000	0.7000	0.7000	0.7000	-13.580%	10	160	+161.429%
2025-04-14	0.7600	0.8100	0.7600	0.8100	+1.250%	13	150	+125.926%
2025-04-11	0.8000	0.8000	0.8000	0.8000	+25.000%	2	163	+128.750%
2025-04-10	0.9300	0.9300	0.6400	0.6400	-20.000%	11	163	+185.938%
2025-04-09	0.8200	0.8200	0.8000	0.8000	+60.000%	2	154	+128.750%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-13.793%	3	157	+266.000%
2025-03-24	0.5800	0.5800	0.5800	0.5800	-22.667%	1	157	+215.517%
2025-03-21	0.7500	0.7500	0.7500	0.7500	+5.634%	2	158	+144.000%
2025-03-18	0.7300	0.8200	0.7100	0.7100	-10.127%	13	157	+157.746%
2025-03-11	0.7900	0.7900	0.7900	0.7900	-31.304%	1	144	+131.646%
2025-03-06	0.8000	1.1500	0.8000	1.1500	-48.198%	2	143	+59.130%
2025-02-13	2.2200	2.2200	2.2200	2.2200	+7.246%	2	144	-17.568%
2025-02-12	2.0700	2.0700	2.0700	2.0700	-13.750%	1	144	-11.594%
2025-01-28	2.4000	2.4000	2.4000	2.4000	-13.669%	1	145	-23.750%
2025-01-24	2.7800	2.7800	2.7800	2.7800	+14.876%	2	144	-34.173%
2025-01-21	2.4200	2.4200	2.4200	2.4200	+15.238%	1	162	-24.380%
2025-01-17	2.1000	2.1000	2.1000	2.1000	+10.526%	40	162	-12.857%
2025-01-16	1.9000	1.9000	1.9000	1.9000	+15.152%	50	162	-3.684%
2025-01-14	1.6500	1.6500	1.6500	1.6500	-10.811%	2	112	+10.909%
2025-01-06	1.8500	1.8500	1.8500	1.8500	+24.161%	2	110	-1.081%
2025-01-03	1.4900	1.4900	1.4900	1.4900	-17.222%	2	108	+22.819%
2024-12-30	1.8000	1.8000	1.8000	1.8000	-15.094%	1	109	+1.667%
2024-12-27	1.9000	2.1200	1.9000	2.1200	-6.195%	102	108	-13.679%
2024-12-26	2.2600	2.2600	2.2600	2.2600	-5.042%	1	57	-19.027%
2024-12-24	2.3800	2.3800	2.3800	2.3800	+3.930%	1	57	-23.109%
2024-12-23	2.0000	2.2900	1.9700	2.2900	+8.019%	15	57	-20.087%
2024-12-20	2.1100	2.1200	2.1100	2.1200	-22.628%	3	42	-13.679%
2024-12-13	2.7400	2.7400	2.7400	2.7400	-2.837%	6	39	-33.212%
2024-12-10	2.8200	2.8200	2.8200	2.8200	+48.421%	10	36	-35.106%
2024-11-19	1.9000	1.9000	1.9000	1.9000	-8.213%	3	26	-3.684%
2024-11-18	2.0700	2.0700	2.0700	2.0700	-35.313%	1	28	-11.594%
2024-11-11	3.2000	3.2000	3.2000	3.2000	+12.676%	2	29	-42.813%
2024-11-08	2.9200	2.9200	2.8400	2.8400	+80.892%	4	27	-35.563%
2024-11-04	1.5700	1.5700	1.5700	1.5700	-5.988%	5	25	+16.561%
2024-11-01	1.6700	1.8300	1.6700	1.6700	0.000%	40	20	+9.581%

.dark-mode .vnjrHs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnjrHs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C855SPY Jan 15 2027 855.00 Call (SPY270115C00855000)option OPRA

SPY20270115C855
SPY Jan 15 2027 855.00 Call (SPY270115C00855000)
option OPRA