Dark

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

EOD

Sep 10, 2026

0.2100-12.500%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2300	0.2100	0.2100	-12.500%	4	3,506	0.000%
2026-09-09	0.2600	0.2600	0.2400	0.2400	-20.000%	321	3,506	-12.500%
2026-09-08	0.3000	0.3000	0.3000	0.3000	+3.448%	5	3,824	-30.000%
2026-09-02	0.2900	0.2900	0.2900	0.2900	+31.818%	1	3,829	-27.586%
2026-09-01	0.2300	0.2400	0.2200	0.2200	-21.429%	45	3,831	-4.545%
2026-08-31	0.3200	0.3200	0.2800	0.2800	-30.000%	25	3,870	-25.000%
2026-08-27	0.3900	0.4000	0.3900	0.4000	+2.564%	48	3,862	-47.500%
2026-08-26	0.3700	0.3900	0.3500	0.3900	+8.333%	1,322	3,814	-46.154%
2026-08-25	0.3700	0.3700	0.3600	0.3600	+5.882%	2	4,064	-41.667%
2026-08-24	0.3500	0.3500	0.3400	0.3400	-15.000%	4	4,066	-38.235%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+8.108%	1	4,065	-47.500%
2026-08-20	0.4300	0.4300	0.3700	0.3700	-31.481%	5	4,064	-43.243%
2026-08-19	0.5700	0.5900	0.5400	0.5400	+12.500%	3	4,060	-61.111%
2026-08-18	0.5300	0.5300	0.4800	0.4800	-27.273%	60	4,060	-56.250%
2026-08-17	0.6700	0.6700	0.6600	0.6600	-29.032%	20	4,058	-68.182%
2026-08-14	0.9700	0.9700	0.9300	0.9300	-11.429%	2	4,058	-77.419%
2026-08-13	0.8800	1.1600	0.8800	1.0500	+32.911%	11	4,060	-80.000%
2026-08-12	0.8000	0.8000	0.7900	0.7900	-2.469%	2	4,061	-73.418%
2026-08-11	1.0100	1.0100	0.8000	0.8100	-17.347%	4	4,062	-74.074%
2026-08-10	0.9600	1.0600	0.9400	0.9800	+8.889%	3,113	4,063	-78.571%
2026-08-07	0.9000	0.9000	0.9000	0.9000	+15.385%	1	4,771	-76.667%
2026-08-06	0.9100	0.9100	0.7800	0.7800	-25.714%	5	4,772	-73.077%
2026-08-05	1.6900	1.7100	0.9700	1.0500	-20.455%	23	4,772	-80.000%
2026-08-04	0.6600	1.3700	0.6600	1.3200	+120.000%	4,374	4,768	-84.091%
2026-08-03	0.4000	0.6000	0.4000	0.6000	+71.429%	20	577	-65.000%
2026-07-31	0.3100	0.3500	0.3000	0.3500	+34.615%	13	591	-40.000%
2026-07-29	0.2700	0.2700	0.2600	0.2600	-7.143%	9	580	-19.231%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-9.677%	1	580	-25.000%
2026-07-27	0.3500	0.3500	0.2900	0.3100	-6.061%	79	579	-32.258%
2026-07-24	0.3300	0.3400	0.3300	0.3300	0.000%	205	606	-36.364%
2026-07-23	0.3500	0.3500	0.3300	0.3300	-32.653%	360	807	-36.364%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+6.522%	200	712	-57.143%
2026-07-21	0.4600	0.4600	0.4600	0.4600	+6.977%	7	567	-54.348%
2026-07-20	0.4900	0.4900	0.4300	0.4300	-10.417%	6	562	-51.163%
2026-07-17	0.4800	0.5200	0.4800	0.4800	-28.358%	68	567	-56.250%
2026-07-16	0.6900	0.6900	0.6700	0.6700	-10.667%	3	502	-68.657%
2026-07-15	0.7800	0.7800	0.7500	0.7500	-14.773%	4	501	-72.000%
2026-07-10	0.8300	0.8800	0.8300	0.8800	+18.919%	8	498	-76.136%
2026-07-09	0.6700	0.7400	0.6700	0.7400	+13.846%	8	499	-71.622%
2026-07-08	0.6500	0.6800	0.5900	0.6500	-17.722%	25	505	-67.692%
2026-07-07	0.8100	0.8100	0.7900	0.7900	-13.187%	5	491	-73.418%
2026-07-06	0.8000	0.9100	0.7900	0.9100	+30.000%	24	490	-76.923%
2026-07-02	0.9200	0.9200	0.6700	0.7000	-23.077%	31	499	-70.000%
2026-07-01	0.8200	0.9100	0.8200	0.9100	+3.409%	4	499	-76.923%
2026-06-30	0.7500	0.8800	0.7500	0.8800	+44.262%	38	498	-76.136%
2026-06-29	0.6500	0.6500	0.6000	0.6100	-3.175%	19	475	-65.574%
2026-06-26	0.6600	0.6600	0.6300	0.6300	+1.613%	5	458	-66.667%
2026-06-25	0.7000	0.7000	0.6200	0.6200	0.000%	2	458	-66.129%
2026-06-24	0.7700	0.7700	0.6200	0.6200	-13.889%	9	460	-66.129%
2026-06-23	0.7000	0.8000	0.7000	0.7200	-27.273%	12	455	-70.833%
2026-06-22	1.0300	1.0300	0.9900	0.9900	-17.500%	5	449	-78.788%
2026-06-18	1.2300	1.2300	1.1300	1.2000	+21.212%	4	443	-82.500%
2026-06-17	0.9900	1.0000	0.9900	0.9900	-24.427%	3	443	-78.788%
2026-06-16	1.4900	1.4900	1.3100	1.3100	-19.632%	7	443	-83.969%
2026-06-15	1.5300	1.9100	1.5300	1.6300	+35.833%	22	469	-87.117%
2026-06-12	1.3800	1.3800	1.2000	1.2000	+31.868%	15	469	-82.500%
2026-06-11	0.9100	0.9100	0.9100	0.9100	-18.750%	5	469	-76.923%
2026-06-10	1.0300	1.1200	1.0300	1.1200	+2.752%	4	465	-81.250%
2026-06-09	1.2400	1.2600	0.9200	1.0900	+3.810%	31	465	-80.734%
2026-06-08	1.3000	1.3000	1.0500	1.0500	-3.670%	16	440	-80.000%
2026-06-05	1.5800	1.5800	1.0900	1.0900	-47.087%	11	430	-80.734%
2026-06-04	2.0600	2.0600	2.0600	2.0600	-10.823%	1	427	-89.806%
2026-06-02	2.1300	2.3100	2.1300	2.3100	-0.431%	61	426	-90.909%
2026-05-29	2.4000	2.4000	2.3000	2.3200	+5.455%	4	424	-90.948%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+8.911%	1	423	-90.455%
2026-05-26	2.0200	2.0200	2.0200	2.0200	+9.783%	3	423	-89.604%
2026-05-22	1.8800	1.9400	1.8400	1.8400	+14.286%	21	426	-88.587%
2026-05-21	1.3500	1.6100	1.3500	1.6100	+26.772%	16	432	-86.957%
2026-05-19	1.2700	1.2700	1.2700	1.2700	-26.590%	3	432	-83.465%
2026-05-15	2.0300	2.1400	1.7300	1.7300	-32.422%	48	435	-87.861%
2026-05-14	2.3400	2.8800	2.3400	2.5600	+19.070%	49	451	-91.797%
2026-05-13	1.7500	2.1500	1.7500	2.1500	+43.333%	42	478	-90.233%
2026-05-12	1.4400	1.5000	1.4400	1.5000	-18.919%	22	478	-86.000%
2026-05-11	1.7300	1.8500	1.7300	1.8500	+17.089%	3	478	-88.649%
2026-05-08	1.5800	1.5800	1.5800	1.5800	+26.400%	1	481	-86.709%
2026-05-07	1.2500	1.2500	1.2500	1.2500	-10.072%	5	482	-83.200%
2026-05-06	1.3000	1.3900	1.3000	1.3900	+71.605%	22	482	-84.892%
2026-05-04	0.8500	0.8500	0.8100	0.8100	+9.459%	13	461	-74.074%
2026-04-30	0.7400	0.7400	0.7400	0.7400	+15.625%	3	451	-71.622%
2026-04-23	0.6800	0.6800	0.6400	0.6400	-13.514%	2	454	-67.188%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-2.632%	2	453	-71.622%
2026-04-17	0.7600	0.7600	0.7600	0.7600	+26.667%	2	455	-72.368%
2026-04-16	0.6100	0.6100	0.6000	0.6000	+17.647%	3	457	-65.000%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+112.500%	2	456	-58.824%
2026-03-30	0.2400	0.2400	0.2400	0.2400	-22.581%	1	459	-12.500%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+3.333%	12	459	-32.258%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-18.919%	1	459	-30.000%
2026-03-13	0.3500	0.3700	0.3500	0.3700	-2.632%	3	459	-43.243%
2026-03-12	0.3700	0.3800	0.3700	0.3800	-5.000%	3	459	-44.737%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	459	-47.500%
2026-03-09	0.3700	0.3900	0.3700	0.3900	-9.302%	2	458	-46.154%
2026-03-06	0.4100	0.4300	0.4100	0.4300	-18.868%	3	457	-51.163%
2026-02-26	0.5400	0.5400	0.5300	0.5300	-5.357%	2	455	-60.377%
2026-02-20	0.5600	0.5600	0.5600	0.5600	-31.707%	22	454	-62.500%
2026-02-09	0.8200	0.8200	0.8200	0.8200	+15.493%	10	432	-74.390%
2026-02-06	0.7100	0.7100	0.7100	0.7100	+9.231%	1	422	-70.423%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-23.529%	1	422	-67.692%
2026-02-02	0.8500	0.8500	0.8500	0.8500	+3.659%	10	421	-75.294%
2026-01-30	0.7800	0.8200	0.7800	0.8200	-16.327%	2	411	-74.390%
2026-01-28	0.9800	0.9800	0.9800	0.9800	+16.667%	10	411	-78.571%
2026-01-26	0.8400	0.8400	0.8400	0.8400	+2.439%	10	411	-75.000%
2026-01-22	0.8200	0.8200	0.8200	0.8200	+30.159%	3	405	-74.390%
2026-01-21	0.6300	0.6300	0.6300	0.6300	-1.563%	4	405	-66.667%
2026-01-20	0.6400	0.6400	0.6400	0.6400	-36.000%	1	401	-67.188%
2026-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	400	-79.000%
2026-01-12	0.9500	1.0000	0.9500	1.0000	+3.093%	2	399	-79.000%
2026-01-08	0.9700	0.9700	0.9700	0.9700	-1.020%	1	399	-78.351%
2026-01-05	0.9800	0.9800	0.9800	0.9800	+18.072%	2	398	-78.571%
2026-01-02	0.8300	0.8300	0.8300	0.8300	-3.488%	1	398	-74.699%
2025-12-31	0.8800	0.8800	0.8600	0.8600	-14.851%	2	397	-75.581%
2025-12-26	1.0100	1.0100	1.0100	1.0100	+31.169%	338	397	-79.208%
2025-12-19	0.7700	0.7700	0.7700	0.7700	-10.465%	1	107	-72.727%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-12.245%	1	107	-75.581%
2025-12-15	0.9800	0.9800	0.9800	0.9800	-20.968%	1	106	-78.571%
2025-12-11	1.2400	1.2400	1.2400	1.2400	-9.489%	1	106	-83.065%
2025-12-10	1.3700	1.3700	1.3700	1.3700	+1.481%	1	106	-84.672%
2025-12-08	1.3500	1.3500	1.3500	1.3500	-11.184%	1	106	-84.444%
2025-11-26	1.5200	1.5200	1.5200	1.5200	+36.937%	10	106	-86.184%
2025-11-21	1.1100	1.1100	1.1100	1.1100	-18.382%	1	106	-81.081%
2025-11-18	1.3600	1.3600	1.3600	1.3600	-6.207%	1	106	-84.559%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-20.330%	1	105	-85.517%
2025-11-13	1.8200	1.8200	1.8200	1.8200	-7.143%	1	105	-88.462%
2025-11-10	1.9600	1.9600	1.9600	1.9600	+6.522%	1	105	-89.286%
2025-11-05	1.8400	1.8400	1.8400	1.8400	+1.099%	2	105	-88.587%
2025-11-04	1.9800	1.9800	1.8200	1.8200	-16.129%	3	103	-88.462%
2025-11-03	2.1700	2.1700	2.1700	2.1700	-0.913%	2	103	-90.323%
2025-10-31	2.2000	2.2000	2.1900	2.1900	+5.797%	17	103	-90.411%
2025-10-30	2.0700	2.0700	2.0700	2.0700	+8.377%	2	108	-89.855%
2025-10-28	1.7800	1.9100	1.7800	1.9100	+18.634%	5	108	-89.005%
2025-10-27	1.4800	1.6100	1.4800	1.6100	+21.970%	6	109	-86.957%
2025-10-24	1.2900	1.3200	1.2900	1.3200	+9.091%	21	109	-84.091%
2025-10-23	1.2100	1.2100	1.2100	1.2100	+4.310%	1	115	-82.645%
2025-10-22	1.1900	1.2300	1.1600	1.1600	-6.452%	7	115	-81.897%
2025-10-21	1.2500	1.2500	1.2400	1.2400	+1.639%	4	113	-83.065%
2025-10-20	1.1800	1.2300	1.1800	1.2200	+1.667%	13	112	-82.787%
2025-10-15	1.2000	1.2000	1.2000	1.2000	+1.695%	5	105	-82.500%
2025-10-14	1.1800	1.1800	1.1800	1.1800	+14.563%	1	105	-82.203%
2025-10-10	1.0900	1.0900	1.0300	1.0300	-19.531%	20	105	-79.612%
2025-10-08	1.2800	1.2800	1.2800	1.2800	+10.345%	2	87	-83.594%
2025-10-07	1.1600	1.1600	1.1600	1.1600	+5.455%	9	85	-81.897%
2025-10-03	1.1000	1.1000	1.1000	1.1000	+7.843%	1	88	-80.909%
2025-10-02	1.0000	1.0200	1.0000	1.0200	+0.990%	2	88	-79.412%
2025-10-01	0.9100	1.0100	0.9100	1.0100	+16.092%	30	87	-79.208%
2025-09-30	0.8700	0.8700	0.8700	0.8700	+2.353%	10	80	-75.862%
2025-09-25	0.8700	0.8800	0.8500	0.8500	-14.141%	13	80	-75.294%
2025-09-24	1.0000	1.0100	0.9900	0.9900	-8.333%	4	80	-78.788%
2025-09-23	1.0800	1.0800	1.0800	1.0800	+9.091%	2	78	-80.556%
2025-09-22	0.9900	0.9900	0.9900	0.9900	+4.211%	100	78	-78.788%
2025-09-19	0.9500	0.9500	0.9500	0.9500	+18.750%	1	136	-77.895%
2025-09-15	0.7800	0.8000	0.7800	0.8000	+12.676%	102	136	-73.750%
2025-09-11	0.7100	0.7100	0.7100	0.7100	+20.339%	100	203	-70.423%
2025-09-05	0.5900	0.5900	0.5900	0.5900	+9.259%	50	303	-64.407%
2025-09-02	0.5400	0.5400	0.5400	0.5400	-11.475%	2	253	-61.111%
2025-08-29	0.6100	0.6100	0.6100	0.6100	-3.175%	25	226	-65.574%
2025-08-22	0.6300	0.6300	0.6300	0.6300	-8.696%	2	226	-66.667%
2025-08-18	0.6900	0.6900	0.6900	0.6900	-6.757%	76	226	-69.565%
2025-08-13	0.7700	0.7700	0.7400	0.7400	0.000%	150	150	-71.622%

.dark-mode .LYQrfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LYQrfq{ 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