Dark

SPY20270115C925
SPY Jan 15 2027 925.00 Call (SPY270115C00925000)
option OPRA

EOD

Sep 10, 2026

0.1700-10.526%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.1800	0.1700	0.1700	-10.526%	12	1,884	0.000%
2026-09-09	0.1900	0.1900	0.1900	0.1900	-13.636%	200	1,885	-10.526%
2026-09-08	0.2300	0.2300	0.2200	0.2200	-12.000%	500	2,085	-22.727%
2026-09-04	0.2800	0.2800	0.2500	0.2500	-13.793%	23	2,366	-32.000%
2026-09-03	0.2800	0.2900	0.2800	0.2900	+45.000%	12	2,366	-41.379%
2026-09-02	0.2100	0.2100	0.2000	0.2000	-16.667%	29	2,376	-15.000%
2026-08-31	0.2500	0.2500	0.2400	0.2400	-38.462%	2	2,347	-29.167%
2026-08-28	0.3900	0.3900	0.3900	0.3900	+25.806%	1	2,347	-56.410%
2026-08-27	0.3000	0.3200	0.3000	0.3100	+6.897%	601	2,348	-45.161%
2026-08-26	0.2800	0.2900	0.2800	0.2900	+3.571%	3	1,847	-41.379%
2026-08-24	0.2700	0.2800	0.2600	0.2800	-6.667%	12	1,846	-39.286%
2026-08-20	0.3300	0.3300	0.3000	0.3000	-21.053%	4	1,834	-43.333%
2026-08-19	0.4100	0.4100	0.3800	0.3800	-5.000%	6	1,830	-55.263%
2026-08-18	0.4100	0.4100	0.4000	0.4000	-23.077%	3	1,824	-57.500%
2026-08-17	0.6100	0.6100	0.5200	0.5200	-30.667%	323	1,824	-67.308%
2026-08-13	0.7400	0.7500	0.7400	0.7500	+29.310%	10	1,765	-77.333%
2026-08-12	0.6400	0.6400	0.5800	0.5800	-1.695%	50	1,773	-70.690%
2026-08-11	0.6700	0.6700	0.5900	0.5900	-25.316%	550	1,800	-71.186%
2026-08-10	0.7800	0.7900	0.7800	0.7900	+2.597%	10	1,361	-78.481%
2026-08-07	0.7000	0.8100	0.7000	0.7700	+10.000%	156	1,371	-77.922%
2026-08-06	0.7000	0.7000	0.7000	0.7000	-1.408%	1	1,524	-75.714%
2026-08-05	1.2300	1.3200	0.7100	0.7100	-30.392%	774	1,525	-76.056%
2026-08-04	0.7400	1.0600	0.7000	1.0200	+121.739%	41	1,109	-83.333%
2026-08-03	0.3500	0.4600	0.3500	0.4600	+58.621%	12	1,116	-63.043%
2026-07-31	0.2900	0.2900	0.2700	0.2900	+31.818%	17	1,124	-41.379%
2026-07-30	0.2200	0.2200	0.2200	0.2200	+10.000%	5	1,124	-22.727%
2026-07-29	0.2400	0.2400	0.2000	0.2000	-16.667%	6	1,124	-15.000%
2026-07-28	0.2500	0.2500	0.2400	0.2400	-7.692%	51	1,124	-29.167%
2026-07-24	0.2600	0.2800	0.2600	0.2600	+4.000%	16	1,074	-34.615%
2026-07-23	0.2800	0.2800	0.2500	0.2500	-35.897%	11	1,070	-32.000%
2026-07-21	0.3900	0.3900	0.3900	0.3900	+18.182%	15	1,079	-56.410%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,079	-48.485%
2026-07-17	0.3700	0.3700	0.3600	0.3600	-33.333%	8	1,080	-52.778%
2026-07-16	0.5400	0.5400	0.5400	0.5400	+10.204%	1	1,079	-68.519%
2026-07-08	0.5300	0.5300	0.4700	0.4900	-18.333%	69	1,079	-65.306%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,010	-71.667%
2026-07-06	0.6400	0.7000	0.6400	0.7000	+25.000%	11	1,010	-75.714%
2026-07-02	0.7200	0.7200	0.5500	0.5600	-20.000%	11	1,020	-69.643%
2026-07-01	0.6100	0.7000	0.6100	0.7000	0.000%	9	1,020	-75.714%
2026-06-30	0.6200	0.7000	0.6200	0.7000	+27.273%	101	1,028	-75.714%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+22.222%	31	940	-69.091%
2026-06-26	0.4400	0.5100	0.4400	0.4500	-6.250%	8	925	-62.222%
2026-06-25	0.5000	0.5000	0.4800	0.4800	-4.000%	13	921	-64.583%
2026-06-24	0.5800	0.6200	0.5000	0.5000	-10.714%	6	911	-66.000%
2026-06-23	0.5600	0.5900	0.5600	0.5600	-37.778%	53	955	-69.643%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-2.174%	1	904	-81.111%
2026-06-18	0.9700	0.9900	0.9200	0.9200	+13.580%	172	889	-81.522%
2026-06-17	0.9400	0.9400	0.8000	0.8100	-27.027%	4	889	-79.012%
2026-06-16	1.1100	1.1100	1.1100	1.1100	-17.778%	1	889	-84.685%
2026-06-15	1.2100	1.5000	1.2100	1.3500	+43.617%	168	793	-87.407%
2026-06-12	1.0700	1.1100	0.9400	0.9400	+25.333%	104	793	-81.915%
2026-06-11	0.7000	0.7500	0.7000	0.7500	+2.740%	26	793	-77.333%
2026-06-10	0.7300	0.7300	0.7300	0.7300	-7.595%	1	768	-76.712%
2026-06-09	0.7300	0.8000	0.7300	0.7900	-17.708%	34	767	-78.481%
2026-06-08	0.9300	1.0000	0.9300	0.9600	+10.345%	3	734	-82.292%
2026-06-05	1.1900	1.1900	0.8500	0.8700	-42.384%	79	732	-80.460%
2026-06-03	1.5100	1.5100	1.5100	1.5100	-16.111%	5	690	-88.742%
2026-06-02	1.8000	1.8000	1.8000	1.8000	+0.559%	4	691	-90.556%
2026-06-01	1.6700	1.8300	1.6700	1.7900	+5.294%	31	691	-90.503%
2026-05-29	1.9300	1.9300	1.7000	1.7000	-8.108%	23	687	-90.000%
2026-05-28	1.6300	1.8600	1.6300	1.8500	+12.805%	9	674	-90.811%
2026-05-27	1.5900	1.6400	1.5900	1.6400	-1.205%	2	682	-89.634%
2026-05-26	1.5700	1.6600	1.5700	1.6600	+13.699%	8	681	-89.759%
2026-05-22	1.4200	1.5400	1.4200	1.4600	+9.774%	23	683	-88.356%
2026-05-21	1.2300	1.3300	1.2300	1.3300	+3.101%	6	689	-87.218%
2026-05-20	1.2000	1.2900	1.2000	1.2900	+22.857%	20	689	-86.822%
2026-05-19	0.9400	1.0500	0.9400	1.0500	-0.943%	10	700	-83.810%
2026-05-18	1.3100	1.3100	1.0600	1.0600	-31.169%	7	700	-83.962%
2026-05-15	1.6900	1.6900	1.4800	1.5400	-24.878%	10	700	-88.961%
2026-05-14	1.8800	2.2500	1.8800	2.0500	+18.497%	142	690	-91.707%
2026-05-13	1.6000	1.7300	1.6000	1.7300	+61.682%	6	825	-90.173%
2026-05-12	1.1400	1.1400	1.0700	1.0700	-30.065%	12	825	-84.112%
2026-05-11	1.3800	1.5300	1.3800	1.5300	+19.531%	4	825	-88.889%
2026-05-08	1.3000	1.3000	1.2800	1.2800	+20.755%	8	827	-86.719%
2026-05-07	1.1600	1.1600	1.0500	1.0600	-10.924%	12	834	-83.962%
2026-05-06	0.8900	1.1900	0.8900	1.1900	+54.545%	148	841	-85.714%
2026-05-05	0.7200	0.7700	0.7200	0.7700	+18.462%	2	727	-77.922%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+3.175%	12	726	-73.846%
2026-04-30	0.6100	0.6300	0.6100	0.6300	+14.545%	12	716	-73.016%
2026-04-29	0.5600	0.5600	0.5500	0.5500	-16.667%	9	727	-69.091%
2026-04-28	0.6600	0.6600	0.6600	0.6600	-2.941%	2	721	-74.242%
2026-04-27	0.6800	0.6800	0.6800	0.6800	+6.250%	1	719	-75.000%
2026-04-24	0.6400	0.6400	0.6400	0.6400	+3.226%	4	720	-73.438%
2026-04-22	0.6200	0.6200	0.6200	0.6200	+3.333%	3	724	-72.581%
2026-04-21	0.6000	0.6000	0.6000	0.6000	-9.091%	100	821	-71.667%
2026-04-17	0.6600	0.6600	0.6600	0.6600	+40.426%	4	821	-74.242%
2026-04-16	0.4700	0.4700	0.4700	0.4700	+2.174%	1	821	-63.830%
2026-04-15	0.4600	0.4600	0.4600	0.4600	+15.000%	4	822	-63.043%
2026-04-14	0.4000	0.4000	0.4000	0.4000	+42.857%	15	826	-57.500%
2026-04-13	0.2800	0.2900	0.2700	0.2800	-6.667%	29	841	-39.286%
2026-04-09	0.2300	0.3000	0.2300	0.3000	+36.364%	42	828	-43.333%
2026-04-06	0.2300	0.2300	0.2200	0.2200	-8.333%	5	828	-22.727%
2026-04-02	0.2400	0.2400	0.2400	0.2400	+14.286%	15	813	-29.167%
2026-03-31	0.2100	0.2100	0.2100	0.2100	+16.667%	6	813	-19.048%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-33.333%	1	814	-5.556%
2026-03-25	0.2700	0.2700	0.2700	0.2700	0.000%	1	813	-37.037%
2026-03-19	0.2700	0.2700	0.2700	0.2700	+3.846%	1	812	-37.037%
2026-03-18	0.2600	0.2600	0.2600	0.2600	-18.750%	23	811	-34.615%
2026-03-13	0.3200	0.3200	0.3200	0.3200	+10.345%	3	812	-46.875%
2026-03-12	0.2900	0.3100	0.2900	0.2900	-9.375%	200	809	-41.379%
2026-03-10	0.3200	0.3200	0.3200	0.3200	-13.514%	4	667	-46.875%
2026-03-06	0.3700	0.3700	0.3700	0.3700	+8.824%	1	663	-54.054%
2026-03-05	0.3400	0.3400	0.3400	0.3400	-8.108%	1	662	-50.000%
2026-03-03	0.3700	0.3700	0.3700	0.3700	-11.905%	1	662	-54.054%
2026-02-27	0.4200	0.4200	0.4200	0.4200	-8.696%	1	661	-59.524%
2026-02-24	0.4600	0.4600	0.4600	0.4600	-25.806%	4	660	-63.043%
2026-02-11	0.6200	0.6200	0.6200	0.6200	+6.897%	1	660	-72.581%
2026-02-06	0.5800	0.5800	0.5800	0.5800	+5.455%	1	659	-70.690%
2026-02-05	0.5500	0.5500	0.5500	0.5500	-11.290%	5	659	-69.091%
2026-02-04	0.6200	0.6200	0.6200	0.6200	-11.429%	10	654	-72.581%
2026-02-02	0.6600	0.7000	0.6600	0.7000	+4.478%	24	644	-75.714%
2026-01-30	0.6400	0.6700	0.6400	0.6700	-20.238%	3	653	-74.627%
2026-01-28	0.8400	0.8400	0.8400	0.8400	+20.000%	10	655	-79.762%
2026-01-26	0.6700	0.7000	0.6700	0.7000	+6.061%	5	645	-75.714%
2026-01-22	0.6600	0.6600	0.6600	0.6600	+6.452%	5	649	-74.242%
2026-01-21	0.5600	0.6200	0.5600	0.6200	+29.167%	5	649	-72.581%
2026-01-20	0.5800	0.5800	0.4800	0.4800	-35.135%	7	653	-64.583%
2026-01-16	0.7400	0.7400	0.7400	0.7400	-14.943%	5	651	-77.027%
2026-01-13	0.8700	0.8700	0.8700	0.8700	+11.538%	2	651	-80.460%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-3.704%	1	649	-78.205%
2026-01-09	0.8100	0.8100	0.8100	0.8100	+3.846%	1	648	-79.012%
2026-01-08	0.7800	0.7800	0.7800	0.7800	-14.286%	4	649	-78.205%
2026-01-07	0.9100	0.9100	0.9100	0.9100	+7.059%	3	652	-81.319%
2026-01-06	0.8500	0.8500	0.8500	0.8500	+21.429%	5	649	-80.000%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-9.091%	1	653	-75.714%
2025-12-30	0.7700	0.7700	0.7700	0.7700	-3.750%	1	653	-77.922%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-3.614%	4	652	-78.750%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-1.190%	1	652	-79.518%
2025-12-24	0.7700	0.8400	0.7700	0.8400	+13.514%	9	653	-79.762%
2025-12-23	0.7400	0.7400	0.7400	0.7400	+12.121%	5	653	-77.027%
2025-12-17	0.6600	0.6600	0.6600	0.6600	-14.286%	5	653	-74.242%
2025-12-16	0.7700	0.7700	0.7700	0.7700	-6.098%	2	648	-77.922%
2025-12-15	0.8900	0.8900	0.8200	0.8200	-26.786%	7	648	-79.268%
2025-12-10	1.1200	1.1200	1.1200	1.1200	0.000%	5	641	-84.821%
2025-12-09	1.1200	1.1200	1.1200	1.1200	-5.085%	3	641	-84.821%
2025-12-05	1.1800	1.1800	1.1800	1.1800	+6.306%	2	641	-85.593%
2025-12-01	1.1100	1.1100	1.1100	1.1100	-16.541%	1	640	-84.685%
2025-11-28	1.3300	1.3300	1.3300	1.3300	+10.833%	2	641	-87.218%
2025-11-26	1.2500	1.2600	1.2000	1.2000	+7.143%	447	201	-85.833%
2025-11-24	1.1200	1.1200	1.1200	1.1200	-0.885%	4	201	-84.821%
2025-11-21	1.0600	1.1300	1.0600	1.1300	-12.403%	6	197	-84.956%
2025-11-20	1.2800	1.2900	1.2700	1.2900	+18.349%	8	199	-86.822%
2025-11-18	1.1000	1.1000	1.0900	1.0900	-12.097%	2	201	-84.404%
2025-11-17	1.2500	1.2500	1.2400	1.2400	-18.421%	2	199	-86.290%
2025-11-13	1.5200	1.5200	1.5200	1.5200	-19.149%	1	197	-88.816%
2025-11-12	1.8800	1.8800	1.8800	1.8800	+23.684%	2	196	-90.957%
2025-11-10	1.5200	1.5200	1.5200	1.5200	+28.814%	2	198	-88.816%
2025-11-07	1.1800	1.1800	1.1800	1.1800	-35.870%	1	199	-85.593%
2025-11-03	1.8400	1.8400	1.8400	1.8400	-3.665%	1	197	-90.761%
2025-10-31	1.7800	1.9100	1.7800	1.9100	+9.770%	12	197	-91.099%
2025-10-30	1.7400	1.7400	1.7400	1.7400	-9.375%	164	190	-90.230%
2025-10-29	1.8900	1.9200	1.8900	1.9200	+4.348%	9	26	-91.146%
2025-10-28	1.4800	1.8400	1.4500	1.8400	+37.313%	6	21	-90.761%
2025-10-27	1.2800	1.3400	1.2800	1.3400	+36.735%	10	34	-87.313%
2025-10-23	1.0100	1.0100	0.9800	0.9800	+8.889%	7	34	-82.653%
2025-10-22	1.0000	1.0000	0.9000	0.9000	-10.891%	4	37	-81.111%
2025-10-21	1.0100	1.0100	1.0100	1.0100	+2.020%	3	34	-83.168%
2025-10-20	1.0000	1.0000	0.9900	0.9900	+1.020%	6	36	-82.828%
2025-10-17	0.9800	0.9800	0.9800	0.9800	-4.854%	1	30	-82.653%
2025-10-15	0.9900	1.0300	0.9900	1.0300	+3.000%	8	31	-83.495%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+4.167%	1	29	-83.000%
2025-10-13	0.9200	0.9600	0.9200	0.9600	+4.348%	2	29	-82.292%
2025-10-10	1.1100	1.1100	0.9200	0.9200	-9.804%	12	29	-81.522%
2025-10-09	1.0200	1.0200	1.0200	1.0200	-7.273%	1	19	-83.333%
2025-10-08	1.1000	1.1000	1.1000	1.1000	+13.402%	1	18	-84.545%
2025-10-07	1.0200	1.0200	0.9600	0.9700	-2.020%	3	17	-82.474%
2025-10-06	0.9900	0.9900	0.9900	0.9900	+16.471%	4	16	-82.828%
2025-10-02	0.8400	0.8500	0.8400	0.8500	+16.438%	5	14	-80.000%
2025-09-25	0.7300	0.7300	0.7300	0.7300	-20.652%	1	12	-76.712%
2025-09-23	0.9300	0.9300	0.9200	0.9200	+10.843%	4	11	-81.522%
2025-09-19	0.8300	0.8300	0.8300	0.8300	+15.278%	1	7	-79.518%
2025-09-18	0.7200	0.7200	0.7200	0.7200	+35.849%	2	7	-76.389%
2025-09-10	0.5300	0.5300	0.5300	0.5300	+6.000%	1	5	-67.925%
2025-09-09	0.5000	0.5000	0.5000	0.5000	-1.961%	2	5	-66.000%
2025-09-08	0.5100	0.5100	0.5100	0.5100	+4.082%	1	3	-66.667%
2025-09-05	0.4900	0.4900	0.4900	0.4900	0.000%	1	2	-65.306%
2025-08-07	0.4900	0.4900	0.4900	0.4900	+8.889%	2	1	-65.306%
2025-08-05	0.4600	0.4600	0.4500	0.4500	0.000%	2	2	-62.222%

.dark-mode .sKLvnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKLvnJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C925SPY Jan 15 2027 925.00 Call (SPY270115C00925000)option OPRA

SPY20270115C925
SPY Jan 15 2027 925.00 Call (SPY270115C00925000)
option OPRA