Dark

SPY20270115C920
SPY Jan 15 2027 920.00 Call (SPY270115C00920000)
option OPRA

EOD

Sep 4, 2026

0.2800+21.739%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2800	0.2800	0.2800	0.2800	+21.739%	1	1,467	0.000%
2026-09-02	0.2600	0.2600	0.2300	0.2300	+15.000%	101	1,467	+21.739%
2026-09-01	0.2200	0.2300	0.2000	0.2000	-23.077%	598	1,366	+40.000%
2026-08-31	0.2600	0.2600	0.2600	0.2600	-27.778%	150	833	+7.692%
2026-08-28	0.3900	0.3900	0.3600	0.3600	-5.263%	2	689	-22.222%
2026-08-27	0.3800	0.3800	0.3800	0.3800	+15.152%	1	1,294	-26.316%
2026-08-26	0.3400	0.3400	0.3200	0.3300	+6.452%	1,914	1,294	-15.152%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-20.513%	1	2,088	-9.677%
2026-08-21	0.3600	0.3900	0.3600	0.3900	+25.806%	6	2,088	-28.205%
2026-08-20	0.3800	0.3800	0.3100	0.3100	-38.000%	3	2,088	-9.677%
2026-08-19	0.5000	0.5000	0.5000	0.5000	+21.951%	203	2,087	-44.000%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-43.836%	1	2,064	-31.707%
2026-08-17	0.7300	0.7300	0.7300	0.7300	+2.817%	2	2,063	-61.644%
2026-08-14	0.8400	0.8400	0.7100	0.7100	-14.458%	2	2,063	-60.563%
2026-08-13	0.8600	0.8600	0.7700	0.8300	+22.059%	3	2,062	-66.265%
2026-08-12	0.7500	0.7500	0.6800	0.6800	-2.857%	251	2,062	-58.824%
2026-08-11	0.8200	0.8200	0.7000	0.7000	-13.580%	86	2,074	-60.000%
2026-08-10	0.8100	0.8100	0.8100	0.8100	+1.250%	2	2,082	-65.432%
2026-08-07	0.9200	0.9500	0.8000	0.8000	+17.647%	3	2,080	-65.000%
2026-08-06	0.8300	0.8300	0.6800	0.6800	-16.049%	12	2,079	-58.824%
2026-08-05	1.3900	1.3900	0.8100	0.8100	-30.769%	263	2,079	-65.432%
2026-08-04	0.8600	1.2000	0.8600	1.1700	+317.857%	2,026	2,078	-76.068%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-17.647%	1	189	0.000%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-10.526%	10	189	-17.647%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-35.593%	1	194	-26.316%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-4.839%	1	194	-52.542%
2026-07-15	0.6000	0.6200	0.6000	0.6200	+1.639%	10	194	-54.839%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-17.568%	20	189	-54.098%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+34.545%	2	169	-62.162%
2026-06-26	0.5800	0.5800	0.5500	0.5500	+1.852%	3	169	-49.091%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-14.286%	2	169	-48.148%
2026-06-23	0.6300	0.6300	0.6300	0.6300	-30.000%	1	166	-55.556%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-13.462%	1	166	-68.889%
2026-06-18	1.0400	1.0400	1.0400	1.0400	+22.353%	10	155	-73.077%
2026-06-17	1.1700	1.1700	0.8500	0.8500	-24.779%	3	155	-67.059%
2026-06-16	1.4500	1.4500	1.1300	1.1300	-21.528%	219	155	-75.221%
2026-06-15	1.4400	1.4400	1.4400	1.4400	+19.008%	1	165	-80.556%
2026-06-12	1.1000	1.2100	1.0500	1.2100	+18.627%	207	165	-76.860%
2026-06-11	1.0200	1.0200	1.0200	1.0200	+29.114%	2	165	-72.549%
2026-06-10	0.9500	0.9500	0.7900	0.7900	-9.195%	4	165	-64.557%
2026-06-09	0.9900	1.0200	0.7400	0.8700	-6.452%	233	196	-67.816%
2026-06-08	1.0800	1.0800	0.9300	0.9300	-2.105%	5	218	-69.892%
2026-06-05	1.4000	1.4000	0.9500	0.9500	-44.118%	7	221	-70.526%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-9.091%	1	220	-83.529%
2026-06-02	1.8700	1.8700	1.8700	1.8700	-3.109%	1	220	-85.027%
2026-05-29	2.0700	2.0700	1.9300	1.9300	-1.026%	2	220	-85.492%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+8.333%	1	220	-85.641%
2026-05-26	1.9100	1.9100	1.8000	1.8000	+42.857%	105	220	-84.444%
2026-05-18	1.2600	1.2600	1.2600	1.2600	-25.444%	1	236	-77.778%
2026-05-15	1.6900	1.6900	1.6900	1.6900	-26.201%	1	236	-83.432%
2026-05-14	2.2900	2.2900	2.2900	2.2900	+18.653%	1	235	-87.773%
2026-05-13	1.9800	1.9800	1.9300	1.9300	+12.209%	2	235	-85.492%
2026-05-11	1.6100	1.7200	1.6100	1.7200	+19.444%	3	235	-83.721%
2026-05-08	1.4400	1.4400	1.4400	1.4400	+28.571%	1	235	-80.556%
2026-05-07	1.2900	1.2900	1.1200	1.1200	-14.504%	14	235	-75.000%
2026-05-06	1.0400	1.3100	1.0400	1.3100	+48.864%	16	239	-78.626%
2026-05-05	0.7700	0.8800	0.7700	0.8800	0.000%	2	229	-68.182%
2026-05-01	0.8800	0.8800	0.8800	0.8800	+27.536%	1	232	-68.182%
2026-04-30	0.6900	0.6900	0.6900	0.6900	+13.115%	1	232	-59.420%
2026-04-29	0.6100	0.6100	0.6100	0.6100	-16.438%	10	231	-54.098%
2026-04-28	0.7300	0.7300	0.7300	0.7300	-5.195%	100	241	-61.644%
2026-04-27	0.7700	0.7700	0.7700	0.7700	+20.313%	1	141	-63.636%
2026-04-23	0.6400	0.6400	0.6400	0.6400	-1.538%	4	140	-56.250%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-7.143%	50	136	-56.923%
2026-04-20	0.7000	0.7000	0.7000	0.7000	+1.449%	3	181	-60.000%
2026-04-17	0.6900	0.6900	0.6900	0.6900	+35.294%	5	182	-59.420%
2026-04-16	0.5100	0.5100	0.5100	0.5100	+131.818%	2	187	-45.098%
2026-03-30	0.2100	0.2200	0.2100	0.2200	+22.222%	14	189	+27.273%
2026-03-27	0.1800	0.1800	0.1800	0.1800	-35.714%	2	189	+55.556%
2026-03-24	0.3000	0.3000	0.2800	0.2800	+3.704%	2	189	0.000%
2026-03-19	0.2700	0.2700	0.2700	0.2700	-20.588%	1	187	+3.704%
2026-03-12	0.3400	0.3400	0.3400	0.3400	-17.073%	50	186	-17.647%
2026-03-03	0.4100	0.4100	0.4100	0.4100	-19.608%	3	136	-31.707%
2026-02-24	0.5100	0.5100	0.5100	0.5100	+6.250%	2	133	-45.098%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-4.000%	5	133	-41.667%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+6.383%	3	129	-44.000%
2026-02-17	0.4700	0.4700	0.4700	0.4700	-6.000%	10	132	-40.426%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-31.507%	1	127	-44.000%
2026-02-11	0.7300	0.7300	0.7300	0.7300	+8.955%	2	127	-61.644%
2026-02-09	0.6700	0.6700	0.6700	0.6700	+1.515%	1	128	-58.209%
2026-02-04	0.6600	0.6600	0.6600	0.6600	+3.125%	1	129	-57.576%
2026-02-03	0.6400	0.6400	0.6400	0.6400	-15.789%	1	128	-56.250%
2026-02-02	0.7600	0.7600	0.7600	0.7600	+2.703%	1	127	-63.158%
2026-01-30	0.7100	0.7400	0.7100	0.7400	-6.329%	3	127	-62.162%
2026-01-29	0.7900	0.7900	0.7900	0.7900	-14.130%	1	127	-64.557%
2026-01-28	0.9200	0.9200	0.9200	0.9200	+46.032%	1	126	-69.565%
2026-01-20	0.6300	0.6300	0.6300	0.6300	-30.000%	1	125	-55.556%
2026-01-13	0.9600	0.9600	0.9000	0.9000	-4.255%	4	124	-68.889%
2026-01-12	0.8600	0.9500	0.8600	0.9400	-9.615%	23	121	-70.213%
2026-01-07	1.0400	1.0400	1.0400	1.0400	+30.000%	1	99	-73.077%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-6.977%	1	99	-65.000%
2025-12-30	0.8600	0.8600	0.8600	0.8600	-4.444%	1	99	-67.442%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-29.688%	13	98	-68.889%
2025-11-17	1.3000	1.3000	1.2800	1.2800	-36.000%	13	85	-78.125%
2025-11-11	1.9600	2.0000	1.9600	2.0000	+4.167%	16	91	-86.000%
2025-10-31	1.9200	1.9200	1.9200	1.9200	-1.538%	1	80	-85.417%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+1.036%	59	79	-85.641%
2025-10-28	1.6300	1.9300	1.6300	1.9300	+36.879%	8	21	-85.492%
2025-10-27	1.3500	1.4100	1.3500	1.4100	+17.500%	6	24	-80.142%
2025-10-24	1.1900	1.2000	1.1900	1.2000	+5.263%	10	24	-76.667%
2025-10-16	1.1400	1.1400	1.1400	1.1400	+9.615%	2	33	-75.439%
2025-10-15	1.1400	1.2000	1.0400	1.0400	+1.961%	11	33	-73.077%
2025-10-14	1.0200	1.0200	1.0200	1.0200	+3.030%	3	24	-72.549%
2025-10-10	0.9600	1.0200	0.9600	0.9900	-1.000%	16	21	-71.717%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-0.990%	1	7	-72.000%
2025-10-06	1.0100	1.0100	1.0100	1.0100	+8.602%	1	7	-72.277%
2025-09-23	0.9300	0.9300	0.9300	0.9300	+69.091%	2	6	-69.892%
2025-09-05	0.5100	0.5500	0.5100	0.5500	-9.836%	2	4	-49.091%
2025-08-25	0.6100	0.6100	0.6100	0.6100	-7.576%	1	5	-54.098%
2025-08-13	0.6600	0.6600	0.6600	0.6600	+43.478%	1	4	-57.576%
2025-08-04	0.4600	0.4600	0.4600	0.4600	-8.000%	1	5	-39.130%
2025-08-01	0.5000	0.5000	0.5000	0.5000	-23.077%	1	5	-44.000%
2025-07-28	0.6500	0.6500	0.6500	0.6500	+12.069%	1	4	-56.923%
2025-07-22	0.5700	0.5800	0.5700	0.5800	0.000%	3	3	-51.724%

.dark-mode .dYfFTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dYfFTr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C920SPY Jan 15 2027 920.00 Call (SPY270115C00920000)option OPRA

SPY20270115C920
SPY Jan 15 2027 920.00 Call (SPY270115C00920000)
option OPRA