SPY270115C00930000
SPY Jan 15 2027 930.00 Call
optionOPRA
EODOct 27, 2026
0.05USD-16.667%(-0.01)24Vol656OI
SPY270115C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 24 | 652 | 0.000% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 8 | 660 | -16.667% |
| 2026-10-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 10 | 650 | -28.571% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 6 | 651 | -16.667% |
| 2026-10-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 2 | 652 | 0.000% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 652 | -37.500% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 650 | -28.571% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 4 | 650 | -28.571% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 4 | 646 | -44.444% |
| 2026-10-08 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -47.368% | 6 | 646 | -50.000% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 1 | 645 | -73.684% |
| 2026-10-05 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +16.667% | 8 | 646 | -64.286% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -47.826% | 22 | 626 | -58.333% |
| 2026-09-21 | 0.1800 | 0.2400 | 0.1800 | 0.2300 | +64.286% | 70 | 616 | -78.261% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 30 | 586 | -64.286% |
| 2026-09-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 585 | -64.286% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -39.130% | 3 | 582 | -64.286% |
| 2026-09-04 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 3 | 585 | -78.261% |
| 2026-09-01 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 160 | 499 | -72.222% |
| 2026-08-31 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -35.714% | 15 | 498 | -72.222% |
| 2026-08-28 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | +12.000% | 2 | 498 | -82.143% |
| 2026-08-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 497 | -80.000% |
| 2026-08-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 4 | 497 | -80.769% |
| 2026-08-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 2 | 497 | -82.759% |
| 2026-08-19 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -49.231% | 1 | 497 | -84.848% |
| 2026-08-13 | 0.7100 | 0.7100 | 0.5800 | 0.6500 | +30.000% | 7 | 494 | -92.308% |
| 2026-08-12 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -19.355% | 12 | 496 | -90.000% |
| 2026-08-10 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | -12.676% | 3 | 494 | -91.935% |
| 2026-08-07 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -36.036% | 1 | 493 | -92.958% |
| 2026-08-05 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | +23.333% | 5 | 493 | -95.495% |
| 2026-08-04 | 0.5100 | 0.9000 | 0.5100 | 0.9000 | +172.727% | 23 | 483 | -94.444% |
| 2026-08-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +65.000% | 1 | 483 | -84.848% |
| 2026-07-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 483 | -75.000% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 10 | 490 | -77.273% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 11 | 480 | -80.000% |
| 2026-07-22 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +14.286% | 2 | 479 | -84.375% |
| 2026-07-20 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -28.205% | 16 | 485 | -82.143% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -18.750% | 2 | 486 | -87.179% |
| 2026-07-15 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -12.727% | 15 | 486 | -89.583% |
| 2026-07-13 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -5.172% | 25 | 506 | -90.909% |
| 2026-07-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 506 | -91.379% |
| 2026-07-09 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | +29.545% | 12 | 502 | -91.228% |
| 2026-07-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -30.159% | 1 | 501 | -88.636% |
| 2026-07-06 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | +5.000% | 20 | 482 | -92.063% |
| 2026-07-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 1 | 481 | -91.667% |
| 2026-06-30 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +21.154% | 3 | 484 | -92.063% |
| 2026-06-29 | 0.4200 | 0.5200 | 0.4200 | 0.5200 | +18.182% | 3 | 483 | -90.385% |
| 2026-06-26 | 0.4200 | 0.4600 | 0.4200 | 0.4400 | -2.222% | 4 | 479 | -88.636% |
| 2026-06-24 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | -11.765% | 4 | 498 | -88.889% |
| 2026-06-23 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -42.045% | 2 | 496 | -90.196% |
| 2026-06-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 1 | 496 | -94.318% |
| 2026-06-18 | 0.8700 | 0.8800 | 0.7900 | 0.8800 | +27.536% | 23 | 477 | -94.318% |
| 2026-06-17 | 0.8900 | 0.8900 | 0.6900 | 0.6900 | -27.368% | 5 | 475 | -92.754% |
| 2026-06-16 | 1.1100 | 1.1100 | 0.9500 | 0.9500 | -22.764% | 11 | 481 | -94.737% |
| 2026-06-15 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | +95.238% | 10 | 481 | -95.935% |
| 2026-06-11 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +5.000% | 4 | 484 | -92.063% |
| 2026-06-10 | 0.6900 | 0.8000 | 0.6000 | 0.6000 | -21.053% | 101 | 486 | -91.667% |
| 2026-06-09 | 0.8100 | 0.8100 | 0.6300 | 0.7600 | -13.636% | 104 | 457 | -93.421% |
| 2026-06-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +12.821% | 1 | 457 | -94.318% |
| 2026-06-05 | 1.0600 | 1.0600 | 0.7800 | 0.7800 | -46.575% | 27 | 451 | -93.590% |
| 2026-06-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.176% | 1 | 451 | -96.575% |
| 2026-06-01 | 1.4600 | 1.5900 | 1.4600 | 1.5900 | +3.922% | 2 | 451 | -96.855% |
| 2026-05-29 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | -5.556% | 6 | 446 | -96.732% |
| 2026-05-28 | 1.5700 | 1.6200 | 1.5700 | 1.6200 | +10.204% | 52 | 446 | -96.914% |
| 2026-05-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +5.000% | 3 | 446 | -96.599% |
| 2026-05-22 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | +42.857% | 6 | 445 | -96.429% |
| 2026-05-21 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | +15.294% | 3 | 445 | -94.898% |
| 2026-05-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +3.659% | 1 | 445 | -94.118% |
| 2026-05-19 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -21.154% | 4 | 446 | -93.902% |
| 2026-05-18 | 1.2100 | 1.2100 | 1.0400 | 1.0400 | -49.515% | 4 | 445 | -95.192% |
| 2026-05-14 | 1.7800 | 2.0600 | 1.7400 | 2.0600 | +32.051% | 29 | 445 | -97.573% |
| 2026-05-13 | 1.2900 | 1.6000 | 1.2900 | 1.5600 | +52.941% | 24 | 450 | -96.795% |
| 2026-05-12 | 1.2100 | 1.2100 | 1.0200 | 1.0200 | -22.137% | 10 | 450 | -95.098% |
| 2026-05-11 | 1.2000 | 1.3600 | 1.2000 | 1.3100 | +11.966% | 21 | 449 | -96.183% |
| 2026-05-08 | 1.1400 | 1.2000 | 1.1400 | 1.1700 | +34.483% | 43 | 442 | -95.726% |
| 2026-05-07 | 1.0100 | 1.0100 | 0.8700 | 0.8700 | -19.444% | 31 | 423 | -94.253% |
| 2026-05-06 | 0.9000 | 1.0800 | 0.9000 | 1.0800 | +54.286% | 123 | 328 | -95.370% |
| 2026-05-05 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | +20.690% | 261 | 470 | -92.857% |
| 2026-05-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 10 | 470 | -91.379% |
| 2026-04-28 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | +1.887% | 11 | 470 | -90.741% |
| 2026-04-23 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 8 | 470 | -90.566% |
| 2026-04-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 2 | 478 | -90.909% |
| 2026-04-21 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | -13.559% | 300 | 226 | -90.196% |
| 2026-04-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 3 | 226 | -91.525% |
| 2026-04-17 | 0.5100 | 0.6000 | 0.5100 | 0.5800 | +31.818% | 242 | 226 | -91.379% |
| 2026-04-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +46.667% | 2 | 201 | -88.636% |
| 2026-03-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 3 | 203 | -83.333% |
| 2026-03-09 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | -3.226% | 80 | 200 | -83.333% |
| 2026-03-06 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -8.824% | 11 | 180 | -83.871% |
| 2026-03-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 30 | 184 | -85.294% |
| 2026-03-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -25.000% | 1 | 154 | -87.179% |
| 2026-02-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 35 | 153 | -90.385% |
| 2026-02-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +6.557% | 25 | 118 | -92.308% |
| 2026-01-30 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | +1.667% | 2 | 93 | -91.803% |
| 2026-01-29 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -3.226% | 3 | 93 | -91.667% |
| 2026-01-26 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +6.897% | 8 | 92 | -91.935% |
| 2026-01-23 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.000% | 8 | 84 | -91.379% |
| 2026-01-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +20.833% | 1 | 82 | -91.379% |
| 2026-01-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 81 | -89.583% |
| 2026-01-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 1 | 81 | -90.385% |
| 2026-01-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -18.421% | 6 | 80 | -91.935% |
| 2026-01-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -7.317% | 8 | 77 | -93.421% |
| 2026-01-06 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +30.159% | 14 | 71 | -93.902% |
| 2025-12-31 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -8.696% | 4 | 79 | -92.063% |
| 2025-12-30 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | -2.817% | 7 | 79 | -92.754% |
| 2025-12-29 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +29.091% | 8 | 84 | -92.958% |
| 2025-12-18 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | +1.852% | 2 | 83 | -90.909% |
| 2025-12-17 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | -14.286% | 23 | 81 | -90.741% |
| 2025-12-16 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -14.865% | 2 | 58 | -92.063% |
| 2025-12-15 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | -5.128% | 3 | 56 | -93.243% |
| 2025-12-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -17.895% | 1 | 54 | -93.590% |
| 2025-12-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 3 | 53 | -94.737% |
| 2025-12-10 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -3.093% | 1 | 53 | -94.681% |
| 2025-12-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 1 | 53 | -94.845% |
| 2025-12-02 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -16.379% | 1 | 53 | -94.845% |
| 2025-11-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 1 | 54 | -95.690% |
| 2025-11-26 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | +14.286% | 7 | 58 | -95.833% |
| 2025-11-25 | 0.9800 | 1.0600 | 0.9800 | 1.0500 | +8.247% | 46 | 58 | -95.238% |
| 2025-11-24 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | +10.227% | 2 | 29 | -94.845% |
| 2025-11-20 | 1.2100 | 1.2100 | 0.8800 | 0.8800 | -12.000% | 4 | 30 | -94.318% |
| 2025-11-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 9 | 30 | -95.000% |
| 2025-11-18 | 1.0000 | 1.0400 | 0.9800 | 0.9800 | -10.909% | 3 | 21 | -94.898% |
| 2025-11-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -14.062% | 1 | 21 | -95.455% |
| 2025-11-14 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -12.329% | 5 | 20 | -96.094% |
| 2025-11-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -16.092% | 5 | 23 | -96.575% |
| 2025-11-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +77.551% | 1 | 17 | -97.126% |
| 2025-11-07 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | -38.365% | 2 | 17 | -94.898% |
| 2025-10-28 | 1.4700 | 1.5900 | 1.4600 | 1.5900 | +25.197% | 3 | 17 | -96.855% |
| 2025-10-27 | 1.1100 | 1.2700 | 1.1100 | 1.2700 | +28.283% | 6 | 20 | -96.063% |
| 2025-10-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +17.857% | 10 | 20 | -94.949% |
| 2025-10-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 1 | 28 | -94.048% |
| 2025-10-21 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -6.061% | 6 | 27 | -94.624% |
| 2025-10-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +13.793% | 1 | 23 | -94.949% |
| 2025-10-13 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.000% | 11 | 22 | -94.253% |
| 2025-10-10 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 3 | 11 | -94.253% |
| 2025-10-09 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -2.062% | 4 | 11 | -94.737% |
| 2025-10-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +11.494% | 1 | 8 | -94.845% |
| 2025-10-07 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +27.941% | 1 | 7 | -94.253% |
| 2025-09-19 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 1 | 6 | -92.647% |
| 2025-09-16 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | +12.069% | 2 | 7 | -92.308% |
| 2025-09-12 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +28.889% | 1 | 6 | -91.379% |
| 2025-09-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 1 | 5 | -88.889% |
| 2025-08-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 1 | 4 | -90.196% |
| 2025-08-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 1 | 5 | -88.636% |
| 2025-08-20 | 0.4800 | 0.4900 | 0.4500 | 0.4900 | -2.000% | 3 | 5 | -89.796% |
| 2025-08-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 3 | -90.000% |
| 2025-08-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +26.087% | 1 | 2 | -91.379% |
| 2025-08-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 20 | 3 | -89.130% |
| 2025-08-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +12.195% | 21 | 23 | -89.130% |
| 2025-08-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 2 | -87.805% |
| 2025-07-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1 | 1 | -89.130% |
| 2025-07-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 0 | -90.196% |