SPY270115C00920000
SPY Jan 15 2027 920.00 Call
optionOPRA
EODOct 21, 2026
0.09USD+50.000%(+0.03)42Vol1,679OI
SPY270115C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +50.000% | 42 | 1,674 | 0.000% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 1,675 | +50.000% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 3 | 1,675 | +12.500% |
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 1 | 1,675 | +12.500% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 50 | 1,655 | -25.000% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -58.333% | 3 | 1,657 | -10.000% |
| 2026-10-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +100.000% | 1 | 1,656 | -62.500% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 500 | 1,666 | -25.000% |
| 2026-09-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 4 | 1,662 | -40.000% |
| 2026-09-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 4 | 1,666 | -57.143% |
| 2026-09-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 2 | 1,666 | -67.857% |
| 2026-09-21 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | +38.889% | 110 | 1,576 | -64.000% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 201 | 1,468 | -50.000% |
| 2026-09-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 1 | 1,468 | -40.000% |
| 2026-09-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 4 | 1,468 | -57.143% |
| 2026-09-04 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 1 | 1,467 | -67.857% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | +15.000% | 101 | 1,366 | -60.870% |
| 2026-09-01 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | -23.077% | 598 | 833 | -55.000% |
| 2026-08-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -27.778% | 150 | 689 | -65.385% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | -5.263% | 2 | 1,294 | -75.000% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 1 | 1,294 | -76.316% |
| 2026-08-26 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | +6.452% | 1,914 | 2,088 | -72.727% |
| 2026-08-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -20.513% | 1 | 2,088 | -70.968% |
| 2026-08-21 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +25.806% | 6 | 2,088 | -76.923% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -38.000% | 3 | 2,087 | -70.968% |
| 2026-08-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +21.951% | 203 | 2,064 | -82.000% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -43.836% | 1 | 2,063 | -78.049% |
| 2026-08-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +2.817% | 2 | 2,063 | -87.671% |
| 2026-08-14 | 0.8400 | 0.8400 | 0.7100 | 0.7100 | -14.458% | 2 | 2,062 | -87.324% |
| 2026-08-13 | 0.8600 | 0.8600 | 0.7700 | 0.8300 | +22.059% | 3 | 2,062 | -89.157% |
| 2026-08-12 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | -2.857% | 251 | 2,074 | -86.765% |
| 2026-08-11 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | -13.580% | 86 | 2,082 | -87.143% |
| 2026-08-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 2 | 2,080 | -88.889% |
| 2026-08-07 | 0.9200 | 0.9500 | 0.8000 | 0.8000 | +17.647% | 3 | 2,079 | -88.750% |
| 2026-08-06 | 0.8300 | 0.8300 | 0.6800 | 0.6800 | -16.049% | 12 | 2,079 | -86.765% |
| 2026-08-05 | 1.3900 | 1.3900 | 0.8100 | 0.8100 | -30.769% | 263 | 2,078 | -88.889% |
| 2026-08-04 | 0.8600 | 1.2000 | 0.8600 | 1.1700 | +317.857% | 2,026 | 189 | -92.308% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 1 | 189 | -67.857% |
| 2026-07-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 10 | 194 | -73.529% |
| 2026-07-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -35.593% | 1 | 194 | -76.316% |
| 2026-07-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 1 | 194 | -84.746% |
| 2026-07-15 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +1.639% | 10 | 189 | -85.484% |
| 2026-07-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -17.568% | 20 | 169 | -85.246% |
| 2026-07-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +34.545% | 2 | 169 | -87.838% |
| 2026-06-26 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | +1.852% | 3 | 169 | -83.636% |
| 2026-06-25 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 2 | 166 | -83.333% |
| 2026-06-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -30.000% | 1 | 166 | -85.714% |
| 2026-06-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -13.462% | 1 | 166 | -90.000% |
| 2026-06-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +22.353% | 10 | 156 | -91.346% |
| 2026-06-17 | 1.1700 | 1.1700 | 0.8500 | 0.8500 | -24.779% | 3 | 155 | -89.412% |
| 2026-06-16 | 1.4500 | 1.4500 | 1.1300 | 1.1300 | -21.528% | 219 | 342 | -92.035% |
| 2026-06-15 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +19.008% | 1 | 342 | -93.750% |
| 2026-06-12 | 1.1000 | 1.2100 | 1.0500 | 1.2100 | +18.627% | 207 | 165 | -92.562% |
| 2026-06-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +29.114% | 2 | 165 | -91.176% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.7900 | 0.7900 | -9.195% | 4 | 196 | -88.608% |
| 2026-06-09 | 0.9900 | 1.0200 | 0.7400 | 0.8700 | -6.452% | 233 | 218 | -89.655% |
| 2026-06-08 | 1.0800 | 1.0800 | 0.9300 | 0.9300 | -2.105% | 5 | 221 | -90.323% |
| 2026-06-05 | 1.4000 | 1.4000 | 0.9500 | 0.9500 | -44.118% | 7 | 220 | -90.526% |
| 2026-06-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -9.091% | 1 | 220 | -94.706% |
| 2026-06-02 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.109% | 1 | 220 | -95.187% |
| 2026-05-29 | 2.0700 | 2.0700 | 1.9300 | 1.9300 | -1.026% | 2 | 220 | -95.337% |
| 2026-05-28 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.333% | 1 | 220 | -95.385% |
| 2026-05-26 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | +42.857% | 105 | 236 | -95.000% |
| 2026-05-18 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -25.444% | 1 | 236 | -92.857% |
| 2026-05-15 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -26.201% | 1 | 235 | -94.675% |
| 2026-05-14 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +18.653% | 1 | 235 | -96.070% |
| 2026-05-13 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | +12.209% | 2 | 235 | -95.337% |
| 2026-05-11 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | +19.444% | 3 | 235 | -94.767% |
| 2026-05-08 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +28.571% | 1 | 235 | -93.750% |
| 2026-05-07 | 1.2900 | 1.2900 | 1.1200 | 1.1200 | -14.504% | 14 | 239 | -91.964% |
| 2026-05-06 | 1.0400 | 1.3100 | 1.0400 | 1.3100 | +48.864% | 16 | 229 | -93.130% |
| 2026-05-05 | 0.7700 | 0.8800 | 0.7700 | 0.8800 | 0.000% | 2 | 231 | -89.773% |
| 2026-05-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +27.536% | 1 | 232 | -89.773% |
| 2026-04-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +13.115% | 1 | 232 | -86.957% |
| 2026-04-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -16.438% | 10 | 231 | -85.246% |
| 2026-04-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 100 | 241 | -87.671% |
| 2026-04-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +20.313% | 1 | 141 | -88.312% |
| 2026-04-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 4 | 140 | -85.938% |
| 2026-04-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 50 | 136 | -86.154% |
| 2026-04-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 3 | 181 | -87.143% |
| 2026-04-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +35.294% | 5 | 182 | -86.957% |
| 2026-04-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +131.818% | 2 | 187 | -82.353% |
| 2026-03-30 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +22.222% | 14 | 189 | -59.091% |
| 2026-03-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 2 | 189 | -50.000% |
| 2026-03-24 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 2 | 189 | -67.857% |
| 2026-03-19 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 1 | 187 | -66.667% |
| 2026-03-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 50 | 186 | -73.529% |
| 2026-03-03 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 3 | 136 | -78.049% |
| 2026-02-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 2 | 133 | -82.353% |
| 2026-02-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 5 | 133 | -81.250% |
| 2026-02-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 3 | 129 | -82.000% |
| 2026-02-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 10 | 132 | -80.851% |
| 2026-02-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -31.507% | 1 | 127 | -82.000% |
| 2026-02-11 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +8.955% | 2 | 127 | -87.671% |
| 2026-02-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 1 | 128 | -86.567% |
| 2026-02-04 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 1 | 129 | -86.364% |
| 2026-02-03 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -15.789% | 1 | 128 | -85.938% |
| 2026-02-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 127 | -88.158% |
| 2026-01-30 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | -6.329% | 3 | 127 | -87.838% |
| 2026-01-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -14.130% | 1 | 127 | -88.608% |
| 2026-01-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +46.032% | 1 | 126 | -90.217% |
| 2026-01-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -30.000% | 1 | 125 | -85.714% |
| 2026-01-13 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -4.255% | 4 | 124 | -90.000% |
| 2026-01-12 | 0.8600 | 0.9500 | 0.8600 | 0.9400 | -9.615% | 23 | 121 | -90.426% |
| 2026-01-07 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +30.000% | 1 | 99 | -91.346% |
| 2025-12-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 99 | -88.750% |
| 2025-12-30 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 1 | 99 | -89.535% |
| 2025-12-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -29.688% | 13 | 98 | -90.000% |
| 2025-11-17 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -36.000% | 13 | 85 | -92.969% |
| 2025-11-11 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | +4.167% | 16 | 91 | -95.500% |
| 2025-10-31 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -1.538% | 1 | 80 | -95.313% |
| 2025-10-29 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 59 | 79 | -95.385% |
| 2025-10-28 | 1.6300 | 1.9300 | 1.6300 | 1.9300 | +36.879% | 8 | 21 | -95.337% |
| 2025-10-27 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | +17.500% | 6 | 24 | -93.617% |
| 2025-10-24 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | +5.263% | 10 | 24 | -92.500% |
| 2025-10-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +9.615% | 2 | 33 | -92.105% |
| 2025-10-15 | 1.1400 | 1.2000 | 1.0400 | 1.0400 | +1.961% | 11 | 33 | -91.346% |
| 2025-10-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +3.030% | 3 | 24 | -91.176% |
| 2025-10-10 | 0.9600 | 1.0200 | 0.9600 | 0.9900 | -1.000% | 16 | 21 | -90.909% |
| 2025-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 7 | -91.000% |
| 2025-10-06 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +8.602% | 1 | 7 | -91.089% |
| 2025-09-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +69.091% | 2 | 6 | -90.323% |
| 2025-09-05 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | -9.836% | 2 | 4 | -83.636% |
| 2025-08-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 5 | -85.246% |
| 2025-08-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +43.478% | 1 | 4 | -86.364% |
| 2025-08-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 5 | -80.435% |
| 2025-08-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 1 | 5 | -82.000% |
| 2025-07-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +12.069% | 1 | 4 | -86.154% |
| 2025-07-22 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.000% | 3 | 3 | -84.483% |