Dark

SPY20270115C890
SPY Jan 15 2027 890.00 Call (SPY270115C00890000)
option OPRA

EOD

Jul 27, 2026

0.5800-3.333%(-0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5500	0.5800	0.5500	0.5800	-3.333%	51	6,191	0.000%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-7.692%	1	6,192	-3.333%
2026-07-23	0.7700	0.7700	0.6300	0.6500	-35.000%	556	6,192	-10.769%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+7.527%	5	6,137	-42.000%
2026-07-21	0.9300	0.9300	0.9300	0.9300	+12.048%	6	6,137	-37.634%
2026-07-20	0.9000	0.9000	0.8300	0.8300	-15.306%	6	6,131	-30.120%
2026-07-17	1.0200	1.0200	0.9800	0.9800	-31.469%	39	6,137	-40.816%
2026-07-15	1.4300	1.4300	1.4300	1.4300	+2.143%	5	6,130	-59.441%
2026-07-13	1.4000	1.4000	1.4000	1.4000	-7.285%	45	6,130	-58.571%
2026-07-09	1.5100	1.5100	1.5100	1.5100	+31.304%	5	6,132	-61.589%
2026-07-08	1.1700	1.1700	1.1500	1.1500	-22.819%	9	6,132	-49.565%
2026-07-07	1.4900	1.4900	1.4900	1.4900	+6.429%	1	6,135	-61.074%
2026-07-02	1.6100	1.6100	1.3300	1.4000	-20.000%	38	6,153	-58.571%
2026-07-01	1.6500	1.8200	1.6500	1.7500	+13.636%	61	6,153	-66.857%
2026-06-30	1.5400	1.5400	1.5400	1.5400	+4.054%	1	6,106	-62.338%
2026-06-29	1.4800	1.4800	1.4800	1.4800	+37.037%	1	6,105	-60.811%
2026-06-26	1.3000	1.3100	1.0800	1.0800	-10.000%	7	6,104	-46.296%
2026-06-24	1.3100	1.3100	1.2000	1.2000	-13.669%	5	6,103	-51.667%
2026-06-23	1.4100	1.5500	1.3900	1.3900	-29.082%	7	6,103	-58.273%
2026-06-22	1.9600	1.9600	1.9600	1.9600	+1.554%	4	6,100	-70.408%
2026-06-17	2.4800	2.4800	1.9300	1.9300	-22.490%	36	6,101	-69.948%
2026-06-16	2.8800	2.8800	2.4900	2.4900	-25.893%	7	6,101	-76.707%
2026-06-15	2.8300	3.4800	2.8300	3.3600	+57.009%	6	6,105	-82.738%
2026-06-12	2.5400	2.5400	2.1400	2.1400	+11.458%	26	6,105	-72.897%
2026-06-11	1.6800	1.9200	1.4600	1.9200	+2.674%	10	6,105	-69.792%
2026-06-09	2.3200	2.3200	1.8700	1.8700	-23.673%	28	6,101	-68.984%
2026-06-08	2.3600	2.4500	2.3600	2.4500	+9.865%	21	6,076	-76.327%
2026-06-05	3.0200	3.0200	2.2300	2.2300	-41.623%	54	6,055	-73.991%
2026-06-04	3.6100	3.8200	3.6100	3.8200	+4.658%	77	6,039	-84.817%
2026-06-03	3.5400	3.6500	3.5400	3.6500	-12.679%	760	6,006	-84.110%
2026-06-02	4.2100	4.2100	4.0600	4.1800	+8.290%	5	5,429	-86.124%
2026-06-01	3.8100	3.8600	3.7500	3.8600	0.000%	1,100	5,426	-84.974%
2026-05-29	4.2600	4.2600	3.8600	3.8600	-3.980%	18	5,076	-84.974%
2026-05-28	4.0200	4.0200	4.0200	4.0200	+16.860%	1	5,074	-85.572%
2026-05-22	3.2800	3.4400	3.2800	3.4400	+23.741%	138	5,074	-83.140%
2026-05-20	2.7800	2.7800	2.7800	2.7800	+27.523%	38	5,191	-79.137%
2026-05-19	2.0700	2.1800	2.0700	2.1800	-9.167%	2	5,160	-73.394%
2026-05-18	2.6700	2.6700	2.4000	2.4000	-44.828%	9	5,160	-75.833%
2026-05-14	4.1600	4.6100	4.1600	4.3500	+17.251%	127	5,160	-86.667%
2026-05-13	3.7100	3.7100	3.7100	3.7100	+45.490%	1	5,205	-84.367%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-22.727%	1	5,205	-77.255%
2026-05-11	3.2500	3.3000	3.2400	3.3000	+20.879%	54	5,205	-82.424%
2026-05-08	2.7300	2.7300	2.7300	2.7300	+7.905%	1	5,254	-78.755%
2026-05-06	1.9100	2.5300	1.9100	2.5300	+49.704%	24	5,255	-77.075%
2026-05-05	1.4700	1.6900	1.4700	1.6900	+24.265%	39	5,259	-65.680%
2026-05-04	1.4400	1.5000	1.3600	1.3600	-11.688%	25	5,288	-57.353%
2026-05-01	1.5900	1.6700	1.5400	1.5400	+14.925%	6	5,306	-62.338%
2026-04-30	1.3400	1.3400	1.3400	1.3400	+9.836%	8	5,306	-56.716%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-4.688%	1	5,314	-52.459%
2026-04-24	1.2800	1.2800	1.2800	1.2800	+4.065%	1	5,313	-54.688%
2026-04-17	1.0700	1.3200	1.0700	1.2300	+28.125%	21	5,314	-52.846%
2026-04-16	0.9200	0.9600	0.9200	0.9600	+9.091%	7	5,319	-39.583%
2026-04-15	0.7500	0.8900	0.7500	0.8800	+25.714%	30	5,324	-34.091%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+37.255%	20	5,344	-17.143%
2026-04-10	0.5100	0.5100	0.5100	0.5100	+45.714%	38	5,364	+13.725%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-10.256%	5	5,368	+65.714%
2026-03-31	0.3900	0.3900	0.3900	0.3900	+30.000%	1	5,368	+48.718%
2026-03-30	0.3300	0.3300	0.3000	0.3000	-16.667%	25	5,367	+93.333%
2026-03-27	0.3600	0.3600	0.3600	0.3600	-26.531%	1	5,363	+61.111%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-2.000%	1	5,362	+18.367%
2026-03-24	0.4800	0.5000	0.4800	0.5000	-5.660%	80	5,361	+16.000%
2026-03-23	0.5300	0.5300	0.5300	0.5300	+23.256%	1	5,291	+9.434%
2026-03-20	0.4600	0.4600	0.4300	0.4300	-14.000%	4	5,290	+34.884%
2026-03-19	0.4900	0.5000	0.4700	0.5000	-16.667%	4	5,288	+16.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	0.000%	4	5,284	-3.333%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-31.818%	1	5,288	-3.333%
2026-02-27	0.8900	0.8900	0.8800	0.8800	-7.368%	3	5,288	-34.091%
2026-02-23	0.9700	0.9700	0.9500	0.9500	+6.742%	2	5,285	-38.947%
2026-02-20	0.8900	0.8900	0.8900	0.8900	+2.299%	1	5,285	-34.831%
2026-02-19	0.8700	0.8700	0.8700	0.8700	-3.333%	5	5,284	-33.333%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-10.000%	1	5,279	-35.556%
2026-02-13	1.0000	1.0000	1.0000	1.0000	-9.091%	1	5,277	-42.000%
2026-02-12	1.1200	1.1200	1.1000	1.1000	-2.655%	7	5,277	-47.273%
2026-02-06	1.1400	1.1400	1.1300	1.1300	+7.619%	400	5,276	-48.673%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-13.223%	100	4,876	-44.762%
2026-02-04	1.2100	1.2100	1.2100	1.2100	-17.687%	2	4,776	-52.066%
2026-02-02	1.3600	1.4700	1.3600	1.4700	+5.755%	11	4,778	-60.544%
2026-01-30	1.3900	1.3900	1.3900	1.3900	-17.751%	27	4,783	-58.273%
2026-01-28	1.6900	1.6900	1.6900	1.6900	+4.321%	25	4,810	-65.680%
2026-01-27	1.6200	1.6200	1.6200	1.6200	+14.085%	14	4,835	-64.198%
2026-01-26	1.4200	1.4200	1.4200	1.4200	+10.938%	2	4,849	-59.155%
2026-01-23	1.2800	1.2800	1.2800	1.2800	+19.626%	2	4,851	-54.688%
2026-01-21	1.1300	1.1400	1.0400	1.0700	-26.207%	62	4,849	-45.794%
2026-01-16	1.4500	1.4500	1.4500	1.4500	-6.452%	2	4,887	-60.000%
2026-01-15	1.5700	1.5800	1.5500	1.5500	+14.815%	7	4,887	-62.581%
2026-01-14	1.4700	1.4700	1.3500	1.3500	-17.178%	27	4,882	-57.037%
2026-01-13	1.7100	1.7100	1.6200	1.6300	-5.780%	8	4,882	-64.417%
2026-01-12	1.6700	1.7300	1.6600	1.7300	-1.143%	5	4,882	-66.474%
2026-01-09	1.6900	1.7500	1.6800	1.7500	+10.759%	6	4,879	-66.857%
2026-01-08	1.5800	1.5800	1.5800	1.5800	-10.734%	1	4,877	-63.291%
2026-01-07	1.7900	1.8600	1.7700	1.7700	-1.667%	8	4,876	-67.232%
2026-01-06	1.7200	1.8000	1.7000	1.8000	+10.429%	7	4,871	-67.778%
2026-01-05	1.6200	1.6300	1.6200	1.6300	+28.346%	8	4,869	-64.417%
2026-01-02	1.4500	1.4600	1.2700	1.2700	-13.014%	3	4,869	-54.331%
2025-12-31	1.4600	1.4600	1.4600	1.4600	-3.947%	1	4,866	-60.274%
2025-12-29	1.5200	1.5200	1.5200	1.5200	-7.879%	1	4,866	-61.842%
2025-12-26	1.6600	1.6700	1.6500	1.6500	+21.324%	5	4,866	-64.848%
2025-12-22	1.2700	1.3600	1.2700	1.3600	+7.937%	831	4,864	-57.353%
2025-12-19	1.2200	1.2600	1.2000	1.2600	+3.279%	6,123	5,681	-53.968%
2025-12-18	1.2700	1.3200	1.2100	1.2200	+5.172%	802	8,675	-52.459%
2025-12-17	1.3500	1.3500	1.1600	1.1600	-20.000%	4,302	9,477	-50.000%
2025-12-16	1.4500	1.4500	1.4500	1.4500	-8.228%	5	10,239	-60.000%
2025-12-15	1.5800	1.5800	1.5800	1.5800	-22.549%	4	10,244	-63.291%
2025-12-10	2.0400	2.0400	2.0400	2.0400	-1.449%	1	10,248	-71.569%
2025-12-09	2.1000	2.1000	2.0700	2.0700	+0.976%	3	10,247	-71.981%
2025-12-08	2.1400	2.1400	2.0300	2.0500	-8.889%	6	10,248	-71.707%
2025-12-05	2.2700	2.2700	2.2500	2.2500	-4.255%	2	10,248	-74.222%
2025-11-28	2.3500	2.3500	2.3500	2.3500	-2.083%	18	10,246	-75.319%
2025-11-26	2.2900	2.4100	2.2900	2.4000	+20.000%	4	10,262	-75.833%
2025-11-24	1.9300	2.0000	1.9300	2.0000	+12.994%	4	10,262	-71.000%
2025-11-21	1.7700	1.7700	1.7700	1.7700	+4.734%	2	10,264	-67.232%
2025-11-20	2.3900	2.4200	1.6900	1.6900	-38.545%	8	10,264	-65.680%
2025-11-14	2.7500	2.7500	2.7500	2.7500	-19.118%	8	10,258	-78.909%
2025-11-12	3.4800	3.4800	3.3400	3.4000	+68.317%	2,800	10,250	-82.941%
2025-11-07	2.0200	2.0200	2.0200	2.0200	-11.013%	50	7,450	-71.287%
2025-11-06	2.7000	2.7000	2.2700	2.2700	-23.051%	3,605	7,400	-74.449%
2025-11-04	3.0500	3.2100	2.9500	2.9500	-12.463%	2,501	3,795	-80.339%
2025-11-03	3.3700	3.3700	3.3200	3.3700	+5.643%	1,277	276	-82.789%
2025-10-28	2.8700	3.1900	2.8700	3.1900	+51.905%	167	276	-81.818%
2025-10-24	1.9600	2.1000	1.9600	2.1000	+12.299%	5	156	-72.381%
2025-10-22	1.8700	1.8700	1.8700	1.8700	-1.579%	1	158	-68.984%
2025-10-21	1.9200	1.9200	1.9000	1.9000	+4.972%	3	157	-69.474%
2025-10-20	1.8100	1.8100	1.8100	1.8100	+3.429%	3	157	-67.956%
2025-10-17	1.7500	1.7500	1.7500	1.7500	-9.326%	5	154	-66.857%
2025-10-16	1.9400	1.9700	1.9300	1.9300	-3.500%	5	156	-69.948%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+14.286%	1	155	-71.000%
2025-10-13	1.7500	1.7500	1.7500	1.7500	+9.375%	1	155	-66.857%
2025-10-10	2.0500	2.0900	1.6000	1.6000	-21.182%	13	156	-63.750%
2025-10-09	2.0300	2.0300	2.0300	2.0300	-1.456%	2	152	-71.429%
2025-10-08	2.0500	2.0600	2.0500	2.0600	+18.391%	4	150	-71.845%
2025-10-03	1.8700	1.8700	1.7400	1.7400	+4.819%	3	152	-66.667%
2025-10-02	1.6600	1.6600	1.6600	1.6600	+23.881%	1	154	-65.060%
2025-09-26	1.4000	1.4000	1.3400	1.3400	-1.471%	2	154	-56.716%
2025-09-25	1.3600	1.3600	1.3600	1.3600	-12.821%	9	153	-57.353%
2025-09-24	1.5600	1.5600	1.5600	1.5600	-6.024%	3	155	-62.821%
2025-09-23	1.7200	1.7200	1.6600	1.6600	+6.410%	4	158	-65.060%
2025-09-22	1.4400	1.5600	1.4400	1.5600	+14.706%	2	154	-62.821%
2025-09-19	1.3600	1.3800	1.3500	1.3600	+7.937%	24	154	-57.353%
2025-09-16	1.2600	1.2600	1.2600	1.2600	+29.897%	7	175	-53.968%
2025-09-05	0.9700	0.9700	0.9700	0.9700	+16.867%	5	182	-40.206%
2025-09-03	0.8300	0.8300	0.8300	0.8300	-7.778%	40	187	-30.120%
2025-08-29	0.9000	0.9000	0.9000	0.9000	-1.099%	1	146	-35.556%
2025-08-26	0.9100	0.9100	0.9100	0.9100	-6.186%	10	156	-36.264%
2025-08-25	0.9700	0.9700	0.9700	0.9700	-1.020%	10	156	-40.206%
2025-08-22	0.9800	0.9800	0.9800	0.9800	+7.692%	10	146	-40.816%
2025-08-20	0.9100	0.9100	0.9100	0.9100	0.000%	5	136	-36.264%
2025-08-19	0.9800	0.9800	0.9000	0.9100	-14.953%	4	135	-36.264%
2025-08-15	1.0700	1.0700	1.0700	1.0700	-3.604%	1	131	-45.794%
2025-08-14	1.1100	1.1200	1.1100	1.1100	+8.824%	9	130	-47.748%
2025-08-12	1.0200	1.0200	1.0200	1.0200	+9.677%	2	121	-43.137%
2025-08-08	0.9400	0.9400	0.9300	0.9300	-12.264%	26	123	-37.634%
2025-07-31	1.0500	1.0600	1.0500	1.0600	+7.071%	10	123	-45.283%
2025-07-30	0.9900	0.9900	0.9900	0.9900	+2.062%	1	118	-41.414%
2025-07-29	0.9700	0.9700	0.9700	0.9700	-9.346%	1	118	-40.206%
2025-07-25	1.0600	1.0700	1.0600	1.0700	0.000%	2	118	-45.794%
2025-07-24	1.0500	1.0700	1.0500	1.0700	+12.632%	13	117	-45.794%
2025-07-21	0.9200	0.9700	0.9200	0.9500	+2.151%	3	114	-38.947%
2025-07-18	0.9300	0.9300	0.9300	0.9300	-2.105%	1	112	-37.634%
2025-07-17	0.9400	0.9500	0.9400	0.9500	0.000%	4	111	-38.947%
2025-07-15	0.9500	0.9500	0.9500	0.9500	+5.556%	15	108	-38.947%
2025-07-14	0.9200	0.9200	0.9000	0.9000	-10.000%	4	108	-35.556%
2025-07-11	0.9800	1.0100	0.9800	1.0000	+4.167%	13	108	-42.000%
2025-07-07	1.0000	1.0000	0.8900	0.9600	+15.663%	4	97	-39.583%
2025-06-30	0.8300	0.8300	0.8300	0.8300	+59.615%	2	99	-30.120%
2025-06-23	0.4900	0.5200	0.4900	0.5200	-8.772%	2	98	+11.538%
2025-04-11	0.2800	0.7400	0.2800	0.5700	+72.727%	12	97	+1.754%
2025-04-03	0.3300	0.3300	0.3300	0.3300	-45.000%	30	92	+75.758%
2025-03-11	0.6000	0.6000	0.6000	0.6000	+20.000%	3	122	-3.333%
2025-03-07	0.5000	0.5000	0.5000	0.5000	+28.205%	10	121	+16.000%
2025-03-04	0.5500	0.5500	0.3900	0.3900	-74.675%	2	116	+48.718%
2025-02-13	1.5400	1.5400	1.5400	1.5400	+2.667%	1	115	-62.338%
2025-01-31	1.5000	1.5000	1.5000	1.5000	+8.696%	2	115	-61.333%
2025-01-30	1.3800	1.3800	1.3800	1.3800	+18.966%	32	148	-57.971%
2025-01-27	1.1600	1.1600	1.1600	1.1600	-32.948%	1	148	-50.000%
2025-01-24	1.7300	1.7300	1.7300	1.7300	+11.613%	2	148	-66.474%
2025-01-22	1.5000	1.5500	1.5000	1.5500	+59.794%	2	147	-62.581%
2025-01-15	0.9600	1.1500	0.9600	0.9700	+22.785%	17	148	-40.206%
2025-01-13	0.8800	0.8800	0.7600	0.7900	-20.202%	30	134	-26.582%
2025-01-10	0.9900	0.9900	0.9900	0.9900	-6.604%	40	160	-41.414%
2025-01-07	1.0600	1.0600	1.0600	1.0600	+1.923%	1	140	-45.283%
2025-01-03	0.9500	1.0400	0.9500	1.0400	+9.474%	4	139	-44.231%
2024-12-30	1.0000	1.0000	0.9500	0.9500	-26.923%	20	137	-38.947%
2024-12-19	1.3000	1.3000	1.3000	1.3000	-13.907%	1	127	-55.385%
2024-12-18	1.5100	1.5100	1.5100	1.5100	-2.581%	1	126	-61.589%
2024-12-10	1.5500	1.5500	1.5500	1.5500	-8.824%	6	125	-62.581%
2024-12-05	1.7000	1.7000	1.7000	1.7000	+10.390%	1	125	-65.882%
2024-12-04	1.5400	1.5400	1.5400	1.5400	-4.348%	36	126	-62.338%
2024-11-27	1.6100	1.6100	1.6100	1.6100	-1.829%	1	125	-63.975%
2024-11-26	1.7000	1.7000	1.6400	1.6400	+21.481%	26	125	-64.634%
2024-11-22	1.3500	1.3500	1.3500	1.3500	+4.651%	2	99	-57.037%
2024-11-21	1.2900	1.2900	1.2900	1.2900	-22.754%	1	100	-55.039%
2024-11-18	1.6700	1.6700	1.6700	1.6700	+19.286%	1	100	-65.269%
2024-11-15	1.4000	1.4000	1.4000	1.4000	-27.835%	20	99	-58.571%
2024-11-13	1.9400	1.9400	1.9400	1.9400	+4.301%	7	89	-70.103%
2024-11-12	2.1300	2.1300	1.8600	1.8600	-2.105%	11	82	-68.817%
2024-11-11	2.0100	2.0100	1.9000	1.9000	+31.034%	21	72	-69.474%
2024-11-07	1.4500	1.4500	1.4500	1.4500	+18.852%	1	53	-60.000%
2024-11-06	1.2500	1.4000	1.2200	1.2200	+16.190%	32	53	-52.459%
2024-11-01	1.0500	1.0500	1.0500	1.0500	-1.869%	2	23	-44.762%
2024-10-31	1.0700	1.0700	1.0700	1.0700	-10.084%	1	22	-45.794%
2024-10-30	1.1900	1.1900	1.1900	1.1900	-4.800%	7	21	-51.261%
2024-10-28	1.2500	1.2500	1.2500	1.2500	0.000%	1	14	-53.600%
2024-10-22	1.2500	1.2500	1.2500	1.2500	-10.072%	9	13	-53.600%
2024-10-21	1.3900	1.3900	1.3900	1.3900	+15.833%	1	4	-58.273%
2024-10-08	1.3000	1.3000	1.2000	1.2000	+26.316%	2	3	-51.667%
2024-10-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-38.947%

.dark-mode .VBZ9pz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBZ9pz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C890SPY Jan 15 2027 890.00 Call (SPY270115C00890000)option OPRA

SPY20270115C890
SPY Jan 15 2027 890.00 Call (SPY270115C00890000)
option OPRA