Dark

SPY20270115C865
SPY Jan 15 2027 865.00 Call (SPY270115C00865000)
option OPRA

EOD

Jul 27, 2026

1.24-24.390%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3500	1.3500	1.2400	1.2400	-24.390%	12	5,462	0.000%
2026-07-24	1.6400	1.6400	1.6400	1.6400	-0.606%	1	5,472	-24.390%
2026-07-23	1.6500	1.6500	1.6500	1.6500	-26.991%	6	5,471	-24.848%
2026-07-22	2.0700	2.2600	2.0700	2.2600	+13.000%	6	5,475	-45.133%
2026-07-21	2.0500	2.0500	2.0000	2.0000	-3.846%	16	5,481	-38.000%
2026-07-20	2.0800	2.0800	2.0800	2.0800	-2.804%	20	5,492	-40.385%
2026-07-17	2.2900	2.3600	2.1400	2.1400	-26.207%	31	5,486	-42.056%
2026-07-16	3.0000	3.0000	2.9000	2.9000	-5.537%	9	5,463	-57.241%
2026-07-15	3.1500	3.1500	2.9400	3.0700	0.000%	26	5,468	-59.609%
2026-07-14	3.0700	3.0700	3.0700	3.0700	-0.968%	2	5,458	-59.609%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-15.068%	3	5,460	-60.000%
2026-07-10	3.4900	3.6500	3.4700	3.6500	+11.280%	7	5,458	-66.027%
2026-07-09	2.9400	3.2800	2.9400	3.2800	+31.200%	3	5,461	-62.195%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-29.379%	20	5,458	-50.400%
2026-07-06	3.3700	3.5400	3.3500	3.5400	+25.088%	3	5,448	-64.972%
2026-07-02	3.2600	3.2600	2.8300	2.8300	-21.389%	27	5,445	-56.184%
2026-07-01	3.3800	3.6600	3.3800	3.6000	+6.195%	29	5,445	-65.556%
2026-06-30	3.1500	3.4300	3.1500	3.3900	+15.306%	57	5,450	-63.422%
2026-06-29	2.7200	2.9400	2.7200	2.9400	+14.844%	216	5,453	-57.823%
2026-06-26	2.6900	2.6900	2.5500	2.5600	+3.226%	8	5,452	-51.563%
2026-06-25	2.7800	2.7800	2.4700	2.4800	-4.615%	26	5,447	-50.000%
2026-06-24	2.6100	2.6100	2.6000	2.6000	-9.408%	14	5,427	-52.308%
2026-06-23	2.8000	2.8700	2.8000	2.8700	-28.784%	3	5,433	-56.794%
2026-06-22	4.0300	4.0300	4.0300	4.0300	-9.438%	1	5,435	-69.231%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-1.982%	1	5,431	-72.135%
2026-06-17	4.6400	4.6400	4.2100	4.5400	-7.724%	6	5,431	-72.687%
2026-06-16	5.0400	5.0400	4.9200	4.9200	-17.726%	9	5,431	-74.797%
2026-06-15	5.5000	6.0500	5.5000	5.9800	+42.381%	10	5,419	-79.264%
2026-06-12	4.2000	4.2000	4.2000	4.2000	+9.948%	2	5,419	-70.476%
2026-06-11	3.2100	3.8200	3.2100	3.8200	+13.353%	4	5,419	-67.539%
2026-06-10	3.5000	3.5900	3.3700	3.3700	+14.237%	17	5,417	-63.205%
2026-06-09	2.9500	2.9500	2.9500	2.9500	-33.258%	1	5,400	-57.966%
2026-06-08	4.4600	4.5100	4.2900	4.4200	+6.763%	17	5,400	-71.946%
2026-06-05	5.8700	5.8700	4.1400	4.1400	-37.273%	6	5,386	-70.048%
2026-06-04	5.9000	6.6000	5.9000	6.6000	+1.538%	3	5,380	-81.212%
2026-06-03	6.7400	6.7400	6.4100	6.5000	-10.221%	34	5,381	-80.923%
2026-06-02	6.9500	7.4500	6.9500	7.2400	-0.686%	22	5,380	-82.873%
2026-06-01	6.7000	7.2900	6.7000	7.2900	+8.806%	6	5,370	-82.990%
2026-05-29	7.1600	7.1600	6.7000	6.7000	+0.601%	43	5,365	-81.493%
2026-05-28	6.6600	6.6600	6.6600	6.6600	+8.117%	1	5,405	-81.381%
2026-05-27	6.1200	6.1800	6.1200	6.1600	-4.348%	37	5,404	-79.870%
2026-05-26	6.3700	6.4400	6.2500	6.4400	+14.387%	3	5,435	-80.745%
2026-05-22	5.9100	5.9100	5.6300	5.6300	+5.827%	6	5,436	-77.975%
2026-05-21	4.6000	5.3200	4.5000	5.3200	+22.581%	25	5,437	-76.692%
2026-05-20	4.3400	4.3400	4.3400	4.3400	+4.578%	3	5,437	-71.429%
2026-05-19	3.8700	4.1500	3.8700	4.1500	-5.251%	5	5,429	-70.120%
2026-05-18	4.7300	4.7300	4.3800	4.3800	-24.613%	3	5,429	-71.689%
2026-05-15	5.8100	5.8100	5.8100	5.8100	-20.952%	1	5,429	-78.657%
2026-05-14	6.9300	7.7500	6.9300	7.3500	+17.978%	13	5,428	-83.129%
2026-05-13	5.3400	6.2300	5.3400	6.2300	+37.528%	13	5,437	-80.096%
2026-05-12	5.0200	5.0200	4.5300	4.5300	-17.185%	61	5,437	-72.627%
2026-05-11	5.4700	5.7500	5.4700	5.4700	+9.400%	218	5,437	-77.331%
2026-05-08	4.3800	5.0800	4.3800	5.0000	+17.925%	704	5,226	-75.200%
2026-05-07	4.2700	4.2700	4.2400	4.2400	-4.933%	10	4,851	-70.755%
2026-05-06	3.4700	4.5200	3.4700	4.4600	+57.042%	35	4,851	-72.197%
2026-05-05	2.8400	2.8400	2.8400	2.8400	+7.985%	4	4,853	-56.338%
2026-05-04	2.6600	2.6600	2.6300	2.6300	-4.710%	4	4,849	-52.852%
2026-05-01	2.6000	2.8400	2.6000	2.7600	+24.887%	74	4,914	-55.072%
2026-04-30	2.0900	2.2300	2.0900	2.2100	+5.742%	246	4,914	-43.891%
2026-04-29	2.0900	2.0900	2.0900	2.0900	-2.791%	1	4,832	-40.670%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-14.000%	2	4,831	-42.326%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+6.383%	1	4,829	-50.400%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+12.440%	1	4,829	-47.234%
2026-04-23	2.0900	2.0900	2.0900	2.0900	+1.951%	2	4,830	-40.670%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-6.393%	2	4,828	-39.512%
2026-04-21	2.1900	2.1900	2.1900	2.1900	+3.791%	6	4,830	-43.379%
2026-04-20	2.0900	2.1600	2.0900	2.1100	-8.658%	11	4,830	-41.232%
2026-04-17	2.0800	2.3100	2.0800	2.3100	+44.375%	88	4,836	-46.320%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+2.564%	3	4,750	-22.500%
2026-04-15	1.5000	1.5600	1.5000	1.5600	+32.203%	3	4,753	-20.513%
2026-04-14	1.0000	1.1800	1.0000	1.1800	+45.679%	19	4,755	+5.085%
2026-04-10	0.8100	0.8100	0.8100	0.8100	+1.250%	1	4,757	+53.086%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+3.896%	1	4,758	+55.000%
2026-04-08	0.8300	0.8300	0.7700	0.7700	+22.222%	2	4,758	+61.039%
2026-04-06	0.6300	0.6300	0.6300	0.6300	0.000%	2	4,757	+96.825%
2026-04-01	0.6300	0.6300	0.6300	0.6300	+5.000%	5	4,757	+96.825%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+22.449%	1	4,757	+106.667%
2026-03-30	0.4900	0.4900	0.4900	0.4900	-16.949%	1	4,756	+153.061%
2026-03-26	0.6400	0.6400	0.5900	0.5900	-32.955%	40	4,755	+110.169%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-13.725%	1	4,760	+40.909%
2026-03-17	1.0200	1.0200	1.0200	1.0200	+2.000%	1	4,761	+21.569%
2026-03-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,762	+24.000%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-9.091%	1	4,761	+24.000%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-6.780%	1	4,761	+12.727%
2026-03-10	1.1800	1.1800	1.1800	1.1800	+14.563%	1	4,761	+5.085%
2026-03-09	1.0300	1.0300	1.0300	1.0300	-11.966%	1	4,762	+20.388%
2026-03-06	1.1400	1.1700	1.1400	1.1700	-4.878%	195	4,763	+5.983%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-9.559%	20	4,943	+0.813%
2026-03-04	1.3400	1.3600	1.3400	1.3600	+7.937%	20	4,943	-8.824%
2026-03-03	1.2600	1.2600	1.2600	1.2600	-10.638%	5	4,938	-1.587%
2026-03-02	1.4100	1.4100	1.4100	1.4100	-21.229%	2	4,938	-12.057%
2026-02-25	1.7900	1.7900	1.7900	1.7900	+7.831%	2	4,936	-30.726%
2026-02-24	1.6600	1.6600	1.6600	1.6600	+12.162%	1	4,936	-25.301%
2026-02-23	1.4800	1.4800	1.4800	1.4800	-11.377%	1	4,936	-16.216%
2026-02-20	1.5200	1.6700	1.5200	1.6700	+10.596%	2	4,937	-25.749%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+0.667%	6	4,937	-17.881%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-16.667%	293	4,937	-17.333%
2026-02-13	1.7100	1.8000	1.7100	1.8000	-21.053%	21	5,230	-31.111%
2026-02-10	2.2800	2.2800	2.2800	2.2800	-2.146%	1	5,230	-45.614%
2026-02-09	2.3300	2.3300	2.3300	2.3300	+3.097%	5	5,231	-46.781%
2026-02-06	2.2600	2.2600	2.2600	2.2600	+25.556%	3	5,231	-45.133%
2026-02-05	1.9400	1.9400	1.8000	1.8000	-13.462%	5	5,231	-31.111%
2026-02-03	2.5300	2.5300	2.0800	2.0800	-17.460%	2	5,233	-40.385%
2026-02-02	2.5200	2.5200	2.5200	2.5200	-9.353%	3	5,235	-50.794%
2026-01-28	2.7800	2.7800	2.7800	2.7800	+28.704%	5	5,232	-55.396%
2026-01-23	2.1600	2.1600	2.1600	2.1600	+4.348%	1	5,232	-42.593%
2026-01-21	1.7600	2.0800	1.7600	2.0700	+20.349%	5	5,232	-40.097%
2026-01-20	2.0200	2.0200	1.7200	1.7200	-30.364%	295	5,227	-27.907%
2026-01-15	2.7600	2.7600	2.4700	2.4700	-11.470%	4	5,460	-49.798%
2026-01-13	2.8600	2.8900	2.7400	2.7900	-4.452%	9	5,461	-55.556%
2026-01-12	2.9500	2.9600	2.9200	2.9200	+1.038%	9	5,470	-57.534%
2026-01-09	2.6700	2.9300	2.6700	2.8900	+6.642%	3	5,479	-57.093%
2026-01-08	2.7100	2.7100	2.7100	2.7100	-8.446%	575	5,478	-54.244%
2026-01-07	2.9700	2.9700	2.9600	2.9600	+1.024%	33	5,944	-58.108%
2026-01-06	2.9300	2.9300	2.9300	2.9300	+9.738%	1	5,933	-57.679%
2026-01-05	2.5300	2.6700	2.5300	2.6700	+5.118%	6	5,934	-53.558%
2025-12-30	2.5500	2.5500	2.5400	2.5400	+0.395%	2	5,934	-51.181%
2025-12-29	2.5700	2.5700	2.5300	2.5300	-2.317%	2	5,934	-50.988%
2025-12-24	2.5900	2.5900	2.5900	2.5900	+2.372%	1	5,934	-52.124%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+12.444%	20	5,934	-50.988%
2025-12-22	2.1800	2.2500	2.1800	2.2500	+6.132%	1,383	5,934	-44.889%
2025-12-19	2.0400	2.1300	2.0400	2.1200	+3.415%	3,829	5,967	-41.509%
2025-12-18	2.0500	2.1900	2.0000	2.0500	+7.895%	1,842	7,970	-39.512%
2025-12-17	2.3700	2.3700	1.9000	1.9000	-19.149%	2,684	9,084	-34.737%
2025-12-16	2.4800	2.4800	2.3500	2.3500	-9.962%	29	11,401	-47.234%
2025-12-15	2.7400	2.7400	2.6100	2.6100	-6.786%	52	11,428	-52.490%
2025-12-12	2.8500	2.8500	2.8000	2.8000	-18.367%	2	11,439	-55.714%
2025-12-11	3.2800	3.4300	3.2800	3.4300	+5.538%	271	11,437	-63.848%
2025-12-10	3.2000	3.2500	3.2000	3.2500	-3.561%	2	11,426	-61.846%
2025-12-09	3.4000	3.4200	3.3700	3.3700	-6.128%	757	11,424	-63.205%
2025-12-05	3.5600	3.5900	3.5600	3.5900	+5.279%	44	11,404	-65.460%
2025-12-02	3.4100	3.4100	3.4100	3.4100	+0.888%	2	11,448	-63.636%
2025-12-01	3.3900	3.3900	3.3700	3.3800	-9.140%	338	11,450	-63.314%
2025-11-28	3.7200	3.7200	3.7200	3.7200	0.000%	6	11,112	-66.667%
2025-11-26	3.7200	3.7200	3.7200	3.7200	+14.110%	1	11,119	-66.667%
2025-11-25	3.1300	3.2600	3.1300	3.2600	+0.929%	453	11,119	-61.963%
2025-11-21	3.2300	3.2300	3.2300	3.2300	-2.711%	3	10,799	-61.610%
2025-11-19	3.3200	3.3200	3.3200	3.3200	+9.934%	3	10,796	-62.651%
2025-11-18	2.9700	3.0200	2.9700	3.0200	-11.696%	6	10,799	-58.940%
2025-11-17	3.6000	3.8300	3.3100	3.4200	-17.986%	24	10,800	-63.743%
2025-11-14	4.1000	4.1700	4.1000	4.1700	-10.323%	800	10,778	-70.264%
2025-11-13	4.6500	4.6500	4.6500	4.6500	-8.644%	1	9,978	-73.333%
2025-11-12	5.0100	5.1000	5.0100	5.0900	+3.245%	7	9,978	-75.639%
2025-11-11	5.0200	5.0200	4.9300	4.9300	+6.022%	2	9,973	-74.848%
2025-11-10	4.0800	4.6500	4.0800	4.6500	+37.168%	3,578	9,972	-73.333%
2025-11-07	3.0200	3.3900	3.0200	3.3900	-6.612%	801	7,661	-63.422%
2025-11-06	4.1600	4.1600	3.6000	3.6300	-15.187%	153	7,461	-65.840%
2025-11-05	4.3000	4.3100	4.2800	4.2800	-3.167%	777	7,610	-71.028%
2025-11-04	4.6200	4.8300	4.4200	4.4200	-13.333%	8	7,591	-71.946%
2025-11-03	4.9100	5.1000	4.9100	5.1000	+0.990%	2	7,586	-75.686%
2025-10-31	4.9300	5.1900	4.8200	5.0500	+2.851%	5,943	7,586	-75.446%
2025-10-30	4.8600	5.0400	4.8600	4.9100	-8.736%	4	8,783	-74.745%
2025-10-29	5.4300	5.4600	4.9500	5.3800	+8.032%	4,741	8,783	-76.952%
2025-10-28	4.4900	4.9800	4.4900	4.9800	+32.447%	145	12,786	-75.100%
2025-10-27	3.7400	3.7600	3.7400	3.7600	+12.239%	28	12,911	-67.021%
2025-10-24	3.2000	3.3500	3.2000	3.3500	+22.711%	10	12,911	-62.985%
2025-10-22	2.7300	2.7300	2.7300	2.7300	-10.492%	2	12,919	-54.579%
2025-10-21	3.0100	3.0500	3.0100	3.0500	+0.660%	190	12,921	-59.344%
2025-10-20	2.8700	3.0400	2.8600	3.0300	+6.690%	2,894	12,984	-59.076%
2025-10-17	2.9100	2.9100	2.8200	2.8400	+0.353%	2,000	10,092	-56.338%
2025-10-16	2.8300	2.8300	2.8300	2.8300	-5.667%	2	8,092	-56.184%
2025-10-15	2.9800	3.1400	2.9800	3.0000	+3.448%	6	8,094	-58.667%
2025-10-14	2.4400	2.9100	2.4400	2.9000	-0.344%	4	8,094	-57.241%
2025-10-13	2.7500	2.9100	2.7500	2.9100	+7.778%	4	8,098	-57.388%
2025-10-10	3.3900	3.3900	2.5700	2.7000	-15.625%	2,397	8,102	-54.074%
2025-10-09	3.4000	3.4000	3.1400	3.2000	-3.904%	2,814	5,709	-61.250%
2025-10-08	3.1100	3.3500	3.1100	3.3300	+11.371%	2,003	2,912	-62.763%
2025-10-07	2.9700	2.9900	2.9700	2.9900	-5.975%	802	110	-58.528%
2025-10-06	2.9700	3.1800	2.9700	3.1800	+5.298%	5	110	-61.006%
2025-10-03	2.8800	3.0200	2.8800	3.0200	+9.818%	3	108	-58.940%
2025-10-02	2.7400	2.7500	2.7400	2.7500	+4.962%	12	107	-54.909%
2025-10-01	2.5000	2.6200	2.5000	2.6200	+13.913%	2	109	-52.672%
2025-09-30	2.3000	2.3000	2.3000	2.3000	+16.751%	1	109	-46.087%
2025-09-17	1.9600	1.9700	1.9600	1.9700	-5.742%	5	110	-37.056%
2025-09-16	2.0900	2.0900	2.0900	2.0900	+19.429%	2	110	-40.670%
2025-09-12	1.7500	1.7500	1.7500	1.7500	+3.550%	1	110	-29.143%
2025-09-11	1.6800	1.6900	1.6800	1.6900	+16.552%	2	110	-26.627%
2025-08-25	1.4500	1.4500	1.4500	1.4500	+13.281%	1	110	-14.483%
2025-08-21	1.2800	1.2800	1.2800	1.2800	-16.883%	1	111	-3.125%
2025-08-12	1.5400	1.5400	1.5400	1.5400	+10.000%	1	112	-19.481%
2025-08-08	1.3900	1.4000	1.3900	1.4000	-5.405%	3	113	-11.429%
2025-07-23	1.4800	1.4800	1.4800	1.4800	+2.069%	1	112	-16.216%
2025-07-21	1.4500	1.4500	1.4500	1.4500	+9.023%	1	113	-14.483%
2025-07-14	1.3300	1.3300	1.3300	1.3300	-13.636%	1	114	-6.767%
2025-07-10	1.5400	1.5400	1.5400	1.5400	0.000%	1	114	-19.481%
2025-07-07	1.5400	1.5400	1.5400	1.5400	+2.667%	1	113	-19.481%
2025-07-03	1.5000	1.5000	1.5000	1.5000	+12.782%	2	115	-17.333%
2025-07-02	1.3300	1.3300	1.3300	1.3300	+14.655%	1	115	-6.767%
2025-06-30	1.2200	1.2200	1.1600	1.1600	+8.411%	3	116	+6.897%
2025-06-27	1.0900	1.0900	1.0700	1.0700	+4.902%	3	117	+15.888%
2025-06-26	1.0200	1.0200	1.0200	1.0200	+12.088%	1	118	+21.569%
2025-06-25	0.9000	0.9100	0.9000	0.9100	+18.182%	2	117	+36.264%
2025-06-17	0.7700	0.7700	0.7700	0.7700	-18.085%	1	115	+61.039%
2025-06-03	0.9400	0.9400	0.9400	0.9400	-4.082%	2	114	+31.915%
2025-05-20	0.9800	0.9800	0.9800	0.9800	+32.432%	1	112	+26.531%
2025-05-12	0.7400	0.7400	0.7400	0.7400	-19.565%	1	111	+67.568%
2025-05-08	0.9200	0.9200	0.9200	0.9200	+16.456%	1	112	+34.783%
2025-05-05	0.7900	0.7900	0.7900	0.7900	-23.301%	1	111	+56.962%
2025-04-10	0.6800	1.0300	0.6800	1.0300	+106.000%	3	110	+20.388%
2025-04-03	0.5000	0.5000	0.5000	0.5000	0.000%	5	111	+148.000%
2025-03-28	0.5000	0.5000	0.5000	0.5000	-23.077%	2	106	+148.000%
2025-03-20	0.6500	0.6500	0.6500	0.6500	0.000%	2	105	+90.769%
2025-03-18	0.6500	0.6500	0.6500	0.6500	-20.732%	1	103	+90.769%
2025-03-12	0.8200	0.8200	0.8200	0.8200	-6.818%	1	102	+51.220%
2025-03-06	0.8800	0.8800	0.8800	0.8800	-56.000%	1	101	+40.909%
2025-02-14	2.0000	2.0000	2.0000	2.0000	+29.032%	2	101	-38.000%
2025-01-15	1.5500	1.5500	1.5500	1.5500	+18.321%	1	101	-20.000%
2024-12-30	1.4000	1.4400	1.3100	1.3100	-18.634%	3	102	-5.344%
2024-12-27	1.6100	1.6100	1.6100	1.6100	-19.500%	2	101	-22.981%
2024-12-26	2.0000	2.0000	2.0000	2.0000	+14.286%	1	100	-38.000%
2024-12-23	1.7500	1.7500	1.7500	1.7500	-27.386%	1	99	-29.143%
2024-12-10	2.4100	2.4100	2.4100	2.4100	-3.600%	1	98	-48.548%
2024-12-05	2.5000	2.5000	2.5000	2.5000	+4.603%	3	97	-50.400%
2024-12-02	2.3900	2.3900	2.3900	2.3900	+4.367%	1	97	-48.117%
2024-11-27	2.2900	2.2900	2.2900	2.2900	+7.512%	10	86	-45.852%
2024-11-15	2.1300	2.1300	2.1300	2.1300	-12.346%	2	86	-41.784%
2024-11-08	2.3000	2.4300	2.3000	2.4300	+10.455%	104	85	-48.971%
2024-11-07	2.2000	2.2000	2.2000	2.2000	+14.583%	1	33	-43.636%
2024-10-16	1.9200	1.9200	1.9200	1.9200	+39.130%	1	32	-35.417%
2024-09-27	1.3800	1.3800	1.3800	1.3800	0.000%	62	31	-10.145%

.dark-mode .gnWlzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnWlzl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C865SPY Jan 15 2027 865.00 Call (SPY270115C00865000)option OPRA

SPY20270115C865
SPY Jan 15 2027 865.00 Call (SPY270115C00865000)
option OPRA