Dark

SPY20270115C885
SPY Jan 15 2027 885.00 Call (SPY270115C00885000)
option OPRA

EOD

Jul 27, 2026

0.7000-9.091%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7000	0.7000	0.7000	0.7000	-9.091%	1	6,268	0.000%
2026-07-24	0.7700	0.7700	0.7700	0.7700	-3.750%	1	6,269	-9.091%
2026-07-23	0.9300	0.9300	0.8000	0.8000	-27.928%	2	6,270	-12.500%
2026-07-22	1.1100	1.1100	1.1100	1.1100	-1.770%	140	6,269	-36.937%
2026-07-21	1.1300	1.1300	1.1300	1.1300	+5.607%	1	6,253	-38.053%
2026-07-20	1.1900	1.2000	1.0700	1.0700	-13.008%	7	6,254	-34.579%
2026-07-17	1.1700	1.2300	1.1700	1.2300	-20.130%	3	6,251	-43.089%
2026-07-16	1.5400	1.5400	1.5400	1.5400	-7.784%	1	6,248	-54.545%
2026-07-14	1.6700	1.6700	1.6700	1.6700	-1.183%	1	6,247	-58.084%
2026-07-07	1.7400	1.7500	1.6900	1.6900	-18.750%	5	6,246	-58.580%
2026-07-06	1.7800	2.0800	1.7800	2.0800	+27.607%	8	6,246	-66.346%
2026-07-02	2.0700	2.1300	1.6300	1.6300	-17.259%	9	6,248	-57.055%
2026-07-01	1.8000	2.0700	1.7700	1.9700	+3.141%	6	6,248	-64.467%
2026-06-30	1.6900	1.9100	1.6900	1.9100	+19.375%	27	6,248	-63.351%
2026-06-29	1.4400	1.6000	1.4400	1.6000	+11.111%	6	6,253	-56.250%
2026-06-26	1.2700	1.5100	1.2700	1.4400	-1.370%	5	6,249	-51.389%
2026-06-24	1.6800	1.6800	1.4600	1.4600	-44.061%	5	6,246	-52.055%
2026-06-22	2.6700	2.6700	2.6100	2.6100	0.000%	3	6,250	-73.180%
2026-06-18	2.4500	2.6500	2.4500	2.6100	+20.833%	5	6,247	-73.180%
2026-06-17	2.8800	2.8800	2.1600	2.1600	-22.302%	11	6,247	-67.593%
2026-06-16	3.1700	3.2400	2.7800	2.7800	-20.571%	4	6,247	-74.820%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+41.700%	1	6,245	-80.000%
2026-06-12	2.4700	2.4700	2.4700	2.4700	+14.884%	1	6,245	-71.660%
2026-06-11	1.8500	2.1500	1.8500	2.1500	-1.376%	4	6,245	-67.442%
2026-06-09	2.1800	2.1800	2.1800	2.1800	-17.736%	1	6,245	-67.890%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+13.734%	2	6,246	-73.585%
2026-06-05	3.3400	3.3400	2.3300	2.3300	-43.855%	7	6,246	-69.957%
2026-06-04	4.0700	4.1500	4.0300	4.1500	-1.891%	834	6,251	-83.133%
2026-06-03	4.4900	4.4900	4.2300	4.2300	-8.243%	27	6,555	-83.452%
2026-06-02	4.3400	4.6100	4.3400	4.6100	-0.647%	29	6,578	-84.816%
2026-06-01	4.1800	4.6400	4.1100	4.6400	+3.111%	19	6,583	-84.914%
2026-05-28	4.3800	4.5000	4.3800	4.5000	+13.065%	5	6,565	-84.444%
2026-05-26	4.3000	4.3000	3.9800	3.9800	+55.469%	8	6,564	-82.412%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-14.950%	1	6,568	-72.656%
2026-05-18	3.0100	3.0100	3.0100	3.0100	-14.972%	1	6,568	-76.744%
2026-05-15	3.9700	3.9700	3.5400	3.5400	-27.010%	9	6,568	-80.226%
2026-05-14	5.3400	5.3400	4.8500	4.8500	+17.150%	218	6,560	-85.567%
2026-05-13	3.3700	4.2000	3.3700	4.1400	+45.263%	9	6,556	-83.092%
2026-05-12	3.2200	3.2200	2.8500	2.8500	-23.181%	6	6,556	-75.439%
2026-05-11	3.4300	3.7100	3.4300	3.7100	+17.405%	34	6,556	-81.132%
2026-05-08	3.1000	3.1600	3.1000	3.1600	+11.661%	18	6,544	-77.848%
2026-05-06	2.2400	2.8300	2.2400	2.8300	+52.973%	17	6,540	-75.265%
2026-05-05	1.7400	1.8500	1.7400	1.8500	+18.590%	3	6,541	-62.162%
2026-05-04	1.5600	1.5600	1.5600	1.5600	-9.827%	3	6,542	-55.128%
2026-05-01	1.8100	1.8200	1.7300	1.7300	+13.816%	8	6,543	-59.538%
2026-04-30	1.4900	1.5200	1.4900	1.5200	+16.031%	4	6,543	-53.947%
2026-04-29	1.3100	1.3100	1.3100	1.3100	-10.884%	1	6,539	-46.565%
2026-04-28	1.4700	1.4700	1.4700	1.4700	-6.369%	1	6,538	-52.381%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+6.081%	4	6,537	-55.414%
2026-04-24	1.4800	1.4800	1.4800	1.4800	+5.714%	1	6,537	-52.703%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+5.263%	25	6,537	-50.000%
2026-04-22	1.3300	1.3300	1.3300	1.3300	0.000%	1	6,537	-47.368%
2026-04-20	1.3900	1.3900	1.3300	1.3300	-2.920%	13	6,537	-47.368%
2026-04-17	1.1500	1.4600	1.1500	1.3700	+29.245%	139	6,530	-48.905%
2026-04-16	1.0000	1.0700	0.9800	1.0600	+6.000%	28	6,567	-33.962%
2026-04-15	0.8200	1.0000	0.8200	1.0000	+78.571%	57	6,574	-30.000%
2026-04-10	0.5600	0.5600	0.5600	0.5600	+7.692%	1	6,570	+25.000%
2026-04-08	0.5600	0.5600	0.5200	0.5200	+30.000%	6	6,569	+34.615%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-4.762%	2	6,572	+75.000%
2026-04-01	0.4500	0.4800	0.4200	0.4200	+2.439%	135	6,574	+66.667%
2026-03-31	0.4100	0.4100	0.4100	0.4100	+17.143%	211	6,573	+70.732%
2026-03-27	0.3600	0.3600	0.3500	0.3500	-22.222%	3	6,573	+100.000%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-16.667%	1	6,573	+55.556%
2026-03-24	0.5400	0.5400	0.5400	0.5400	+14.894%	1	6,573	+29.630%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-11.321%	1	6,572	+48.936%
2026-03-19	0.5400	0.5400	0.5300	0.5300	-19.697%	2	6,573	+32.075%
2026-03-16	0.6800	0.6800	0.6500	0.6600	-9.589%	3	6,573	+6.061%
2026-03-09	0.6500	0.7300	0.6500	0.7300	-20.652%	2	6,572	-4.110%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-13.208%	3	6,571	-23.913%
2026-02-23	1.0600	1.0600	1.0600	1.0600	-5.357%	1	6,574	-33.962%
2026-02-13	1.0800	1.1200	1.0700	1.1200	-20.567%	36	6,573	-37.500%
2026-02-11	1.4200	1.4200	1.4100	1.4100	+6.015%	2	6,573	-50.355%
2026-02-06	1.3300	1.3300	1.3300	1.3300	-1.481%	7	6,572	-47.368%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-18.182%	2	6,572	-48.148%
2026-02-02	1.5200	1.6500	1.5200	1.6500	+7.843%	14	6,574	-57.576%
2026-01-29	1.5300	1.5300	1.5300	1.5300	-12.571%	5	6,579	-54.248%
2026-01-28	1.7500	1.7500	1.7500	1.7500	0.000%	4	6,574	-60.000%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+10.063%	4	6,574	-60.000%
2026-01-26	1.5300	1.5900	1.5300	1.5900	+37.069%	11	6,574	-55.975%
2026-01-20	1.2500	1.2500	1.1600	1.1600	-27.500%	8	6,564	-39.655%
2026-01-16	1.6300	1.6300	1.6000	1.6000	-4.192%	5	6,554	-56.250%
2026-01-15	1.7400	1.7600	1.6700	1.6700	+4.375%	6	6,554	-58.084%
2026-01-14	1.6700	1.6700	1.5000	1.6000	-8.571%	9	6,553	-56.250%
2026-01-13	1.9000	1.9000	1.7300	1.7500	-8.377%	8	6,550	-60.000%
2026-01-12	1.8800	1.9100	1.8800	1.9100	+6.704%	2	6,550	-63.351%
2026-01-09	1.7800	1.7900	1.7800	1.7900	+3.468%	3	6,550	-60.894%
2026-01-08	1.7900	1.8200	1.7300	1.7300	-11.735%	7	6,550	-59.538%
2026-01-07	1.9800	1.9800	1.9600	1.9600	+0.513%	2	6,545	-64.286%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+7.735%	1	6,544	-64.103%
2026-01-05	1.7000	1.8100	1.7000	1.8100	+19.079%	2	6,544	-61.326%
2026-01-02	1.5000	1.5200	1.5000	1.5200	+1.333%	5	6,544	-53.947%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-9.639%	2	6,545	-53.333%
2025-12-30	1.6600	1.6600	1.6600	1.6600	-4.598%	20	6,545	-57.831%
2025-12-29	1.7400	1.7400	1.7400	1.7400	-4.918%	1	6,545	-59.770%
2025-12-26	1.8300	1.8300	1.8300	1.8300	-0.543%	4	6,545	-61.749%
2025-12-24	1.7500	1.8400	1.7500	1.8400	+12.195%	3	6,545	-61.957%
2025-12-23	1.6400	1.6400	1.6400	1.6400	+13.889%	1	6,545	-57.317%
2025-12-22	1.4000	1.4400	1.4000	1.4400	+2.857%	2,410	6,544	-51.389%
2025-12-19	1.3600	1.4000	1.3300	1.4000	-3.448%	8,866	7,840	-50.000%
2025-12-18	1.4000	1.4500	1.3400	1.4500	+11.538%	2,424	11,582	-51.724%
2025-12-17	1.5600	1.5600	1.3000	1.3000	-13.333%	3,452	13,672	-46.154%
2025-12-16	1.6000	1.6000	1.5000	1.5000	-13.793%	8	16,620	-53.333%
2025-12-15	1.7400	1.7400	1.7400	1.7400	-6.952%	4	16,626	-59.770%
2025-12-12	2.1500	2.1500	1.8700	1.8700	-18.341%	5	16,630	-62.567%
2025-12-11	2.2500	2.2900	2.2500	2.2900	+5.046%	2	16,625	-69.432%
2025-12-10	2.1800	2.1800	2.1800	2.1800	-6.034%	8	16,625	-67.890%
2025-12-08	2.4600	2.4600	2.3200	2.3200	-10.425%	15	16,617	-69.828%
2025-12-05	2.4500	2.5900	2.4500	2.5900	+15.111%	3	16,602	-72.973%
2025-12-03	2.2500	2.2500	2.2500	2.2500	-10.714%	1	16,601	-68.889%
2025-11-28	2.5200	2.5200	2.5200	2.5200	-1.563%	26	16,600	-72.222%
2025-11-26	2.4700	2.5600	2.4700	2.5600	+11.790%	7	16,621	-72.656%
2025-11-25	2.2900	2.2900	2.2900	2.2900	+2.232%	2	16,621	-69.432%
2025-11-21	1.8500	2.2500	1.8500	2.2400	+21.081%	8	16,619	-68.750%
2025-11-20	2.0200	2.0200	1.8500	1.8500	-10.194%	2	16,611	-62.162%
2025-11-18	2.1800	2.1800	2.0600	2.0600	-19.531%	3	16,609	-66.019%
2025-11-17	2.7000	2.7000	2.5600	2.5600	-9.859%	2	16,607	-72.656%
2025-11-14	2.8400	2.8400	2.8400	2.8400	-4.377%	1	16,607	-75.352%
2025-11-13	3.4000	3.4000	2.9700	2.9700	-19.730%	2	16,606	-76.431%
2025-11-12	3.6800	3.7800	3.6300	3.7000	+6.936%	2,802	16,606	-81.081%
2025-11-11	3.3500	3.4600	3.3500	3.4600	+8.125%	4	13,808	-79.769%
2025-11-10	2.9600	3.2000	2.8800	3.2000	+42.857%	2,861	13,812	-78.125%
2025-11-07	2.2900	2.2900	2.2400	2.2400	-9.677%	4	10,964	-68.750%
2025-11-06	2.9500	2.9500	2.4800	2.4800	-17.333%	3,601	10,960	-71.774%
2025-11-05	3.0600	3.0900	3.0000	3.0000	-5.660%	3,598	7,359	-76.667%
2025-11-04	3.2500	3.4800	3.1800	3.1800	-12.637%	2,412	3,761	-77.987%
2025-11-03	3.6600	3.6600	3.6400	3.6400	+84.772%	1,276	102	-80.769%
2025-10-22	1.9700	1.9700	1.9700	1.9700	-6.190%	1	102	-64.467%
2025-10-20	2.0600	2.1000	2.0600	2.1000	+5.000%	2	102	-66.667%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-2.439%	1	102	-65.000%
2025-10-03	2.0200	2.0500	2.0200	2.0500	+32.258%	9	102	-65.854%
2025-09-29	1.5500	1.5500	1.5500	1.5500	-15.301%	1	105	-54.839%
2025-09-23	1.8300	1.8300	1.8300	1.8300	0.000%	40	106	-61.749%
2025-09-22	1.8300	1.8300	1.8300	1.8300	+23.649%	1	66	-61.749%
2025-09-19	1.4800	1.4800	1.4800	1.4800	+6.475%	6	66	-52.703%
2025-09-16	1.3900	1.3900	1.3800	1.3900	+47.872%	32	71	-49.640%
2025-09-09	0.9400	0.9400	0.9400	0.9400	-1.053%	1	79	-25.532%
2025-09-05	0.9400	0.9500	0.9400	0.9500	-4.040%	4	80	-26.316%
2025-08-29	0.9900	0.9900	0.9900	0.9900	-8.333%	1	75	-29.293%
2025-08-28	1.0800	1.0800	1.0800	1.0800	+2.857%	1	75	-35.185%
2025-08-27	1.0500	1.0500	1.0500	1.0500	+1.942%	6	76	-33.333%
2025-08-26	1.0300	1.0300	1.0300	1.0300	+1.980%	1	76	-32.039%
2025-08-25	1.0100	1.0100	1.0100	1.0100	+4.124%	2	75	-30.693%
2025-08-21	0.9400	0.9700	0.9400	0.9700	+3.191%	2	77	-27.835%
2025-08-20	0.9800	0.9800	0.9400	0.9400	-17.544%	6	75	-25.532%
2025-08-15	1.1200	1.1400	1.1200	1.1400	+4.587%	14	69	-38.596%
2025-08-12	1.0400	1.1200	1.0400	1.0900	+3.810%	5	83	-35.780%
2025-08-08	1.0500	1.0500	1.0500	1.0500	+19.318%	3	84	-33.333%
2025-08-07	0.9800	0.9800	0.8800	0.8800	+7.317%	3	81	-20.455%
2025-08-05	0.8200	0.8200	0.8200	0.8200	0.000%	1	78	-14.634%
2025-08-04	0.8200	0.8200	0.8200	0.8200	+3.797%	1	77	-14.634%
2025-08-01	0.7900	0.7900	0.7900	0.7900	-21.000%	2	78	-11.392%
2025-07-22	1.0000	1.0000	1.0000	1.0000	-5.660%	6	76	-30.000%
2025-07-21	1.0100	1.0600	1.0100	1.0600	-2.752%	2	70	-33.962%
2025-07-11	1.0900	1.0900	1.0900	1.0900	+7.921%	2	69	-35.780%
2025-07-08	1.0100	1.0100	1.0100	1.0100	-1.942%	1	67	-30.693%
2025-07-07	1.0200	1.1200	0.9900	1.0300	+15.730%	6	67	-32.039%
2025-06-30	0.8900	0.8900	0.8900	0.8900	+71.154%	1	67	-21.348%
2025-06-23	0.5200	0.5200	0.5200	0.5200	0.000%	1	66	+34.615%
2025-06-20	0.5700	0.5700	0.5200	0.5200	-7.143%	4	67	+34.615%
2025-06-18	0.5600	0.5600	0.5600	0.5600	-5.085%	1	64	+25.000%
2025-06-10	0.5900	0.5900	0.5900	0.5900	-14.493%	1	64	+18.644%
2025-05-19	0.7700	0.7700	0.6500	0.6900	+7.812%	9	64	+1.449%
2025-05-12	0.6400	0.6400	0.6400	0.6400	+14.286%	1	62	+9.375%
2025-04-25	0.5700	0.5900	0.5600	0.5600	0.000%	26	63	+25.000%
2025-04-22	0.5600	0.5600	0.5600	0.5600	+1.818%	8	50	+25.000%
2025-04-21	0.4900	0.5500	0.4900	0.5500	-24.658%	37	42	+27.273%
2025-04-14	0.7300	0.7300	0.7300	0.7300	+265.000%	4	42	-4.110%
2025-04-04	0.2500	0.2500	0.2000	0.2000	-45.946%	26	39	+250.000%
2025-03-28	0.3700	0.3700	0.3700	0.3700	0.000%	8	39	+89.189%
2025-03-27	0.4000	0.4500	0.3700	0.3700	+2.778%	8	35	+89.189%
2025-03-13	0.3600	0.3600	0.3600	0.3600	-43.750%	3	31	+94.444%
2025-03-11	0.6400	0.6400	0.6400	0.6400	-40.187%	3	31	+9.375%
2025-02-28	1.0700	1.0700	1.0700	1.0700	-15.748%	2	28	-34.579%
2025-02-21	1.2700	1.2700	1.2700	1.2700	-14.765%	4	28	-44.882%
2025-02-10	1.4000	1.4900	1.3500	1.4900	-6.289%	3	26	-53.020%
2025-01-31	1.5900	1.5900	1.5900	1.5900	+5.298%	2	27	-55.975%
2025-01-30	1.5100	1.5100	1.5100	1.5100	+7.857%	11	34	-53.642%
2025-01-27	1.3000	1.4000	1.3000	1.4000	-20.000%	3	34	-50.000%
2025-01-24	1.7500	1.7500	1.7500	1.7500	-2.778%	2	36	-60.000%
2025-01-23	1.5700	1.8000	1.5700	1.8000	+27.660%	5	35	-61.111%
2025-01-21	1.4100	1.4100	1.4100	1.4100	+50.000%	1	34	-50.355%
2025-01-10	0.9400	0.9400	0.9400	0.9400	-16.814%	2	34	-25.532%
2025-01-07	1.1300	1.1300	1.1300	1.1300	-4.237%	5	35	-38.053%
2025-01-06	1.1800	1.1800	1.1800	1.1800	+3.509%	2	29	-40.678%
2025-01-03	1.1400	1.1400	1.1400	1.1400	+14.000%	2	29	-38.596%
2024-12-30	1.0000	1.0000	1.0000	1.0000	-18.033%	11	28	-30.000%
2024-12-26	1.2200	1.2200	1.2200	1.2200	-12.857%	2	18	-42.623%
2024-12-20	1.4000	1.4000	1.4000	1.4000	+2.190%	2	20	-50.000%
2024-12-19	1.3700	1.3700	1.3700	1.3700	-21.714%	1	18	-48.905%
2024-12-16	1.7200	1.7500	1.7200	1.7500	0.000%	11	27	-60.000%
2024-12-13	1.7500	1.7500	1.7500	1.7500	+7.362%	4	27	-60.000%
2024-12-10	1.6300	1.6300	1.6300	1.6300	-6.857%	8	27	-57.055%
2024-12-09	1.7500	1.7500	1.7500	1.7500	-0.568%	3	35	-60.000%
2024-12-03	1.7600	1.7600	1.7600	1.7600	+15.789%	8	32	-60.227%
2024-11-15	1.5200	1.5200	1.5200	1.5200	-10.588%	20	24	-53.947%
2024-11-07	1.7000	1.7000	1.7000	1.7000	+45.299%	3	14	-58.824%
2024-10-25	1.1700	1.1700	1.1700	1.1700	+36.047%	4	11	-40.171%
2024-10-23	0.8600	0.8600	0.8600	0.8600	-39.437%	1	9	-18.605%
2024-10-22	1.4200	1.4200	1.4200	1.4200	+42.000%	1	9	-50.704%
2024-10-03	1.0000	1.0000	1.0000	1.0000	0.000%	8	8	-30.000%

.dark-mode .BCWYQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCWYQ4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C885SPY Jan 15 2027 885.00 Call (SPY270115C00885000)option OPRA

SPY20270115C885
SPY Jan 15 2027 885.00 Call (SPY270115C00885000)
option OPRA