Dark

SPY20270115C915
SPY Jan 15 2027 915.00 Call (SPY270115C00915000)
option OPRA

EOD

Jul 27, 2026

0.3100-6.061%(-0.0200)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3500	0.3500	0.2900	0.3100	-6.061%	79	579	0.000%
2026-07-24	0.3300	0.3400	0.3300	0.3300	0.000%	205	606	-6.061%
2026-07-23	0.3500	0.3500	0.3300	0.3300	-32.653%	360	807	-6.061%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+6.522%	200	712	-36.735%
2026-07-21	0.4600	0.4600	0.4600	0.4600	+6.977%	7	567	-32.609%
2026-07-20	0.4900	0.4900	0.4300	0.4300	-10.417%	6	562	-27.907%
2026-07-17	0.4800	0.5200	0.4800	0.4800	-28.358%	68	567	-35.417%
2026-07-16	0.6900	0.6900	0.6700	0.6700	-10.667%	3	502	-53.731%
2026-07-15	0.7800	0.7800	0.7500	0.7500	-14.773%	4	501	-58.667%
2026-07-10	0.8300	0.8800	0.8300	0.8800	+18.919%	8	498	-64.773%
2026-07-09	0.6700	0.7400	0.6700	0.7400	+13.846%	8	499	-58.108%
2026-07-08	0.6500	0.6800	0.5900	0.6500	-17.722%	25	505	-52.308%
2026-07-07	0.8100	0.8100	0.7900	0.7900	-13.187%	5	491	-60.759%
2026-07-06	0.8000	0.9100	0.7900	0.9100	+30.000%	24	490	-65.934%
2026-07-02	0.9200	0.9200	0.6700	0.7000	-23.077%	31	499	-55.714%
2026-07-01	0.8200	0.9100	0.8200	0.9100	+3.409%	4	499	-65.934%
2026-06-30	0.7500	0.8800	0.7500	0.8800	+44.262%	38	498	-64.773%
2026-06-29	0.6500	0.6500	0.6000	0.6100	-3.175%	19	475	-49.180%
2026-06-26	0.6600	0.6600	0.6300	0.6300	+1.613%	5	458	-50.794%
2026-06-25	0.7000	0.7000	0.6200	0.6200	0.000%	2	458	-50.000%
2026-06-24	0.7700	0.7700	0.6200	0.6200	-13.889%	9	460	-50.000%
2026-06-23	0.7000	0.8000	0.7000	0.7200	-27.273%	12	455	-56.944%
2026-06-22	1.0300	1.0300	0.9900	0.9900	-17.500%	5	449	-68.687%
2026-06-18	1.2300	1.2300	1.1300	1.2000	+21.212%	4	443	-74.167%
2026-06-17	0.9900	1.0000	0.9900	0.9900	-24.427%	3	443	-68.687%
2026-06-16	1.4900	1.4900	1.3100	1.3100	-19.632%	7	443	-76.336%
2026-06-15	1.5300	1.9100	1.5300	1.6300	+35.833%	22	469	-80.982%
2026-06-12	1.3800	1.3800	1.2000	1.2000	+31.868%	15	469	-74.167%
2026-06-11	0.9100	0.9100	0.9100	0.9100	-18.750%	5	469	-65.934%
2026-06-10	1.0300	1.1200	1.0300	1.1200	+2.752%	4	465	-72.321%
2026-06-09	1.2400	1.2600	0.9200	1.0900	+3.810%	31	465	-71.560%
2026-06-08	1.3000	1.3000	1.0500	1.0500	-3.670%	16	440	-70.476%
2026-06-05	1.5800	1.5800	1.0900	1.0900	-47.087%	11	430	-71.560%
2026-06-04	2.0600	2.0600	2.0600	2.0600	-10.823%	1	427	-84.951%
2026-06-02	2.1300	2.3100	2.1300	2.3100	-0.431%	61	426	-86.580%
2026-05-29	2.4000	2.4000	2.3000	2.3200	+5.455%	4	424	-86.638%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+8.911%	1	423	-85.909%
2026-05-26	2.0200	2.0200	2.0200	2.0200	+9.783%	3	423	-84.653%
2026-05-22	1.8800	1.9400	1.8400	1.8400	+14.286%	21	426	-83.152%
2026-05-21	1.3500	1.6100	1.3500	1.6100	+26.772%	16	432	-80.745%
2026-05-19	1.2700	1.2700	1.2700	1.2700	-26.590%	3	432	-75.591%
2026-05-15	2.0300	2.1400	1.7300	1.7300	-32.422%	48	435	-82.081%
2026-05-14	2.3400	2.8800	2.3400	2.5600	+19.070%	49	451	-87.891%
2026-05-13	1.7500	2.1500	1.7500	2.1500	+43.333%	42	478	-85.581%
2026-05-12	1.4400	1.5000	1.4400	1.5000	-18.919%	22	478	-79.333%
2026-05-11	1.7300	1.8500	1.7300	1.8500	+17.089%	3	478	-83.243%
2026-05-08	1.5800	1.5800	1.5800	1.5800	+26.400%	1	481	-80.380%
2026-05-07	1.2500	1.2500	1.2500	1.2500	-10.072%	5	482	-75.200%
2026-05-06	1.3000	1.3900	1.3000	1.3900	+71.605%	22	482	-77.698%
2026-05-04	0.8500	0.8500	0.8100	0.8100	+9.459%	13	461	-61.728%
2026-04-30	0.7400	0.7400	0.7400	0.7400	+15.625%	3	451	-58.108%
2026-04-23	0.6800	0.6800	0.6400	0.6400	-13.514%	2	454	-51.563%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-2.632%	2	453	-58.108%
2026-04-17	0.7600	0.7600	0.7600	0.7600	+26.667%	2	455	-59.211%
2026-04-16	0.6100	0.6100	0.6000	0.6000	+17.647%	3	457	-48.333%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+112.500%	2	456	-39.216%
2026-03-30	0.2400	0.2400	0.2400	0.2400	-22.581%	1	459	+29.167%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+3.333%	12	459	0.000%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-18.919%	1	459	+3.333%
2026-03-13	0.3500	0.3700	0.3500	0.3700	-2.632%	3	459	-16.216%
2026-03-12	0.3700	0.3800	0.3700	0.3800	-5.000%	3	459	-18.421%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	459	-22.500%
2026-03-09	0.3700	0.3900	0.3700	0.3900	-9.302%	2	458	-20.513%
2026-03-06	0.4100	0.4300	0.4100	0.4300	-18.868%	3	457	-27.907%
2026-02-26	0.5400	0.5400	0.5300	0.5300	-5.357%	2	455	-41.509%
2026-02-20	0.5600	0.5600	0.5600	0.5600	-31.707%	22	454	-44.643%
2026-02-09	0.8200	0.8200	0.8200	0.8200	+15.493%	10	432	-62.195%
2026-02-06	0.7100	0.7100	0.7100	0.7100	+9.231%	1	422	-56.338%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-23.529%	1	422	-52.308%
2026-02-02	0.8500	0.8500	0.8500	0.8500	+3.659%	10	421	-63.529%
2026-01-30	0.7800	0.8200	0.7800	0.8200	-16.327%	2	411	-62.195%
2026-01-28	0.9800	0.9800	0.9800	0.9800	+16.667%	10	411	-68.367%
2026-01-26	0.8400	0.8400	0.8400	0.8400	+2.439%	10	411	-63.095%
2026-01-22	0.8200	0.8200	0.8200	0.8200	+30.159%	3	405	-62.195%
2026-01-21	0.6300	0.6300	0.6300	0.6300	-1.563%	4	405	-50.794%
2026-01-20	0.6400	0.6400	0.6400	0.6400	-36.000%	1	401	-51.563%
2026-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	400	-69.000%
2026-01-12	0.9500	1.0000	0.9500	1.0000	+3.093%	2	399	-69.000%
2026-01-08	0.9700	0.9700	0.9700	0.9700	-1.020%	1	399	-68.041%
2026-01-05	0.9800	0.9800	0.9800	0.9800	+18.072%	2	398	-68.367%
2026-01-02	0.8300	0.8300	0.8300	0.8300	-3.488%	1	398	-62.651%
2025-12-31	0.8800	0.8800	0.8600	0.8600	-14.851%	2	397	-63.953%
2025-12-26	1.0100	1.0100	1.0100	1.0100	+31.169%	338	397	-69.307%
2025-12-19	0.7700	0.7700	0.7700	0.7700	-10.465%	1	107	-59.740%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-12.245%	1	107	-63.953%
2025-12-15	0.9800	0.9800	0.9800	0.9800	-20.968%	1	106	-68.367%
2025-12-11	1.2400	1.2400	1.2400	1.2400	-9.489%	1	106	-75.000%
2025-12-10	1.3700	1.3700	1.3700	1.3700	+1.481%	1	106	-77.372%
2025-12-08	1.3500	1.3500	1.3500	1.3500	-11.184%	1	106	-77.037%
2025-11-26	1.5200	1.5200	1.5200	1.5200	+36.937%	10	106	-79.605%
2025-11-21	1.1100	1.1100	1.1100	1.1100	-18.382%	1	106	-72.072%
2025-11-18	1.3600	1.3600	1.3600	1.3600	-6.207%	1	106	-77.206%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-20.330%	1	105	-78.621%
2025-11-13	1.8200	1.8200	1.8200	1.8200	-7.143%	1	105	-82.967%
2025-11-10	1.9600	1.9600	1.9600	1.9600	+6.522%	1	105	-84.184%
2025-11-05	1.8400	1.8400	1.8400	1.8400	+1.099%	2	105	-83.152%
2025-11-04	1.9800	1.9800	1.8200	1.8200	-16.129%	3	103	-82.967%
2025-11-03	2.1700	2.1700	2.1700	2.1700	-0.913%	2	103	-85.714%
2025-10-31	2.2000	2.2000	2.1900	2.1900	+5.797%	17	103	-85.845%
2025-10-30	2.0700	2.0700	2.0700	2.0700	+8.377%	2	108	-85.024%
2025-10-28	1.7800	1.9100	1.7800	1.9100	+18.634%	5	108	-83.770%
2025-10-27	1.4800	1.6100	1.4800	1.6100	+21.970%	6	109	-80.745%
2025-10-24	1.2900	1.3200	1.2900	1.3200	+9.091%	21	109	-76.515%
2025-10-23	1.2100	1.2100	1.2100	1.2100	+4.310%	1	115	-74.380%
2025-10-22	1.1900	1.2300	1.1600	1.1600	-6.452%	7	115	-73.276%
2025-10-21	1.2500	1.2500	1.2400	1.2400	+1.639%	4	113	-75.000%
2025-10-20	1.1800	1.2300	1.1800	1.2200	+1.667%	13	112	-74.590%
2025-10-15	1.2000	1.2000	1.2000	1.2000	+1.695%	5	105	-74.167%
2025-10-14	1.1800	1.1800	1.1800	1.1800	+14.563%	1	105	-73.729%
2025-10-10	1.0900	1.0900	1.0300	1.0300	-19.531%	20	105	-69.903%
2025-10-08	1.2800	1.2800	1.2800	1.2800	+10.345%	2	87	-75.781%
2025-10-07	1.1600	1.1600	1.1600	1.1600	+5.455%	9	85	-73.276%
2025-10-03	1.1000	1.1000	1.1000	1.1000	+7.843%	1	88	-71.818%
2025-10-02	1.0000	1.0200	1.0000	1.0200	+0.990%	2	88	-69.608%
2025-10-01	0.9100	1.0100	0.9100	1.0100	+16.092%	30	87	-69.307%
2025-09-30	0.8700	0.8700	0.8700	0.8700	+2.353%	10	80	-64.368%
2025-09-25	0.8700	0.8800	0.8500	0.8500	-14.141%	13	80	-63.529%
2025-09-24	1.0000	1.0100	0.9900	0.9900	-8.333%	4	80	-68.687%
2025-09-23	1.0800	1.0800	1.0800	1.0800	+9.091%	2	78	-71.296%
2025-09-22	0.9900	0.9900	0.9900	0.9900	+4.211%	100	78	-68.687%
2025-09-19	0.9500	0.9500	0.9500	0.9500	+18.750%	1	136	-67.368%
2025-09-15	0.7800	0.8000	0.7800	0.8000	+12.676%	102	136	-61.250%
2025-09-11	0.7100	0.7100	0.7100	0.7100	+20.339%	100	203	-56.338%
2025-09-05	0.5900	0.5900	0.5900	0.5900	+9.259%	50	303	-47.458%
2025-09-02	0.5400	0.5400	0.5400	0.5400	-11.475%	2	253	-42.593%
2025-08-29	0.6100	0.6100	0.6100	0.6100	-3.175%	25	226	-49.180%
2025-08-22	0.6300	0.6300	0.6300	0.6300	-8.696%	2	226	-50.794%
2025-08-18	0.6900	0.6900	0.6900	0.6900	-6.757%	76	226	-55.072%
2025-08-13	0.7700	0.7700	0.7400	0.7400	0.000%	150	150	-58.108%

.dark-mode .rZycbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZycbQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C915SPY Jan 15 2027 915.00 Call (SPY270115C00915000)option OPRA

SPY20270115C915
SPY Jan 15 2027 915.00 Call (SPY270115C00915000)
option OPRA