Dark

SPY20270115C930
SPY Jan 15 2027 930.00 Call (SPY270115C00930000)
option OPRA

EOD

Sep 4, 2026

0.2300+27.778%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2300	0.2300	0.2300	0.2300	+27.778%	3	585	0.000%
2026-09-01	0.1700	0.1800	0.1700	0.1800	0.000%	160	585	+27.778%
2026-08-31	0.1900	0.1900	0.1800	0.1800	-35.714%	15	499	+27.778%
2026-08-28	0.3400	0.3400	0.2800	0.2800	+12.000%	2	498	-17.857%
2026-08-25	0.2500	0.2500	0.2500	0.2500	-3.846%	1	498	-8.000%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-10.345%	4	497	-11.538%
2026-08-20	0.2900	0.2900	0.2900	0.2900	-12.121%	2	497	-20.690%
2026-08-19	0.3300	0.3300	0.3300	0.3300	-49.231%	1	497	-30.303%
2026-08-13	0.7100	0.7100	0.5800	0.6500	+30.000%	7	497	-64.615%
2026-08-12	0.5400	0.5400	0.5000	0.5000	-19.355%	12	494	-54.000%
2026-08-10	0.7000	0.7000	0.6200	0.6200	-12.676%	3	496	-62.903%
2026-08-07	0.7100	0.7100	0.7100	0.7100	-36.036%	1	494	-67.606%
2026-08-05	1.1600	1.1600	1.1100	1.1100	+23.333%	5	493	-79.279%
2026-08-04	0.5100	0.9000	0.5100	0.9000	+172.727%	23	493	-74.444%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+65.000%	1	483	-30.303%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	483	+15.000%
2026-07-28	0.2200	0.2200	0.2200	0.2200	-12.000%	10	483	+4.545%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-21.875%	11	490	-8.000%
2026-07-22	0.3300	0.3300	0.3200	0.3200	+14.286%	2	480	-28.125%
2026-07-20	0.3000	0.3000	0.2800	0.2800	-28.205%	16	479	-17.857%
2026-07-16	0.4500	0.4500	0.3900	0.3900	-18.750%	2	485	-41.026%
2026-07-15	0.5200	0.5200	0.4800	0.4800	-12.727%	15	486	-52.083%
2026-07-13	0.5400	0.5500	0.5400	0.5500	-5.172%	25	486	-58.182%
2026-07-10	0.5800	0.5800	0.5800	0.5800	+1.754%	1	506	-60.345%
2026-07-09	0.4900	0.5700	0.4900	0.5700	+29.545%	12	506	-59.649%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-30.159%	1	502	-47.727%
2026-07-06	0.6200	0.6300	0.6200	0.6300	+5.000%	20	501	-63.492%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-4.762%	1	482	-61.667%
2026-06-30	0.6300	0.6300	0.6300	0.6300	+21.154%	3	481	-63.492%
2026-06-29	0.4200	0.5200	0.4200	0.5200	+18.182%	3	484	-55.769%
2026-06-26	0.4200	0.4600	0.4200	0.4400	-2.222%	4	483	-47.727%
2026-06-24	0.5300	0.5300	0.4500	0.4500	-11.765%	4	479	-48.889%
2026-06-23	0.5000	0.5100	0.5000	0.5100	-42.045%	2	498	-54.902%
2026-06-22	0.8800	0.8800	0.8800	0.8800	0.000%	1	496	-73.864%
2026-06-18	0.8700	0.8800	0.7900	0.8800	+27.536%	23	475	-73.864%
2026-06-17	0.8900	0.8900	0.6900	0.6900	-27.368%	5	475	-66.667%
2026-06-16	1.1100	1.1100	0.9500	0.9500	-22.764%	11	475	-75.789%
2026-06-15	1.2200	1.2300	1.2200	1.2300	+95.238%	10	481	-81.301%
2026-06-11	0.6400	0.6400	0.6300	0.6300	+5.000%	4	481	-63.492%
2026-06-10	0.6900	0.8000	0.6000	0.6000	-21.053%	101	484	-61.667%
2026-06-09	0.8100	0.8100	0.6300	0.7600	-13.636%	104	486	-69.737%
2026-06-08	0.8800	0.8800	0.8800	0.8800	+12.821%	1	457	-73.864%
2026-06-05	1.0600	1.0600	0.7800	0.7800	-46.575%	27	457	-70.513%
2026-06-04	1.4600	1.4600	1.4600	1.4600	-8.176%	1	451	-84.247%
2026-06-01	1.4600	1.5900	1.4600	1.5900	+3.922%	2	451	-85.535%
2026-05-29	1.5900	1.5900	1.5300	1.5300	-5.556%	6	451	-84.967%
2026-05-28	1.5700	1.6200	1.5700	1.6200	+10.204%	52	446	-85.802%
2026-05-26	1.4700	1.4700	1.4700	1.4700	+5.000%	3	446	-84.354%
2026-05-22	1.2500	1.4000	1.2500	1.4000	+42.857%	6	446	-83.571%
2026-05-21	1.0000	1.0000	0.9700	0.9800	+15.294%	3	445	-76.531%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+3.659%	1	445	-72.941%
2026-05-19	0.8100	0.8200	0.8100	0.8200	-21.154%	4	445	-71.951%
2026-05-18	1.2100	1.2100	1.0400	1.0400	-49.515%	4	445	-77.885%
2026-05-14	1.7800	2.0600	1.7400	2.0600	+32.051%	29	445	-88.835%
2026-05-13	1.2900	1.6000	1.2900	1.5600	+52.941%	24	445	-85.256%
2026-05-12	1.2100	1.2100	1.0200	1.0200	-22.137%	10	445	-77.451%
2026-05-11	1.2000	1.3600	1.2000	1.3100	+11.966%	21	445	-82.443%
2026-05-08	1.1400	1.2000	1.1400	1.1700	+34.483%	43	449	-80.342%
2026-05-07	1.0100	1.0100	0.8700	0.8700	-19.444%	31	442	-73.563%
2026-05-06	0.9000	1.0800	0.9000	1.0800	+54.286%	123	423	-78.704%
2026-05-05	0.6200	0.7000	0.6200	0.7000	+20.690%	261	328	-67.143%
2026-05-04	0.5800	0.5800	0.5800	0.5800	+7.407%	10	470	-60.345%
2026-04-28	0.6000	0.6000	0.5400	0.5400	+1.887%	11	470	-57.407%
2026-04-23	0.5300	0.5300	0.5300	0.5300	-3.636%	8	470	-56.604%
2026-04-22	0.5500	0.5500	0.5500	0.5500	+7.843%	2	478	-58.182%
2026-04-21	0.5500	0.5500	0.5000	0.5100	-13.559%	300	226	-54.902%
2026-04-20	0.5900	0.5900	0.5900	0.5900	+1.724%	3	226	-61.017%
2026-04-17	0.5100	0.6000	0.5100	0.5800	+31.818%	242	226	-60.345%
2026-04-16	0.4400	0.4400	0.4400	0.4400	+46.667%	2	201	-47.727%
2026-03-13	0.3000	0.3000	0.3000	0.3000	0.000%	3	203	-23.333%
2026-03-09	0.2800	0.3000	0.2800	0.3000	-3.226%	80	200	-23.333%
2026-03-06	0.2900	0.3100	0.2900	0.3100	-8.824%	11	180	-25.806%
2026-03-03	0.3400	0.3400	0.3400	0.3400	-12.821%	30	184	-32.353%
2026-03-02	0.3900	0.3900	0.3900	0.3900	-25.000%	1	154	-41.026%
2026-02-05	0.5200	0.5200	0.5200	0.5200	-20.000%	35	153	-55.769%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+6.557%	25	118	-64.615%
2026-01-30	0.5800	0.6100	0.5800	0.6100	+1.667%	2	93	-62.295%
2026-01-29	0.5900	0.6000	0.5900	0.6000	-3.226%	3	93	-61.667%
2026-01-26	0.6000	0.6200	0.6000	0.6200	+6.897%	8	92	-62.903%
2026-01-23	0.5700	0.5800	0.5700	0.5800	0.000%	8	84	-60.345%
2026-01-22	0.5800	0.5800	0.5800	0.5800	+20.833%	1	82	-60.345%
2026-01-21	0.4800	0.4800	0.4800	0.4800	-7.692%	1	81	-52.083%
2026-01-20	0.5200	0.5200	0.5200	0.5200	-16.129%	1	81	-55.769%
2026-01-14	0.6200	0.6200	0.6200	0.6200	-18.421%	6	80	-62.903%
2026-01-12	0.7600	0.7600	0.7600	0.7600	-7.317%	8	77	-69.737%
2026-01-06	0.7900	0.8200	0.7900	0.8200	+30.159%	14	71	-71.951%
2025-12-31	0.6900	0.6900	0.6300	0.6300	-8.696%	4	79	-63.492%
2025-12-30	0.7100	0.7100	0.6900	0.6900	-2.817%	7	79	-66.667%
2025-12-29	0.7000	0.7100	0.7000	0.7100	+29.091%	8	84	-67.606%
2025-12-18	0.5600	0.5600	0.5500	0.5500	+1.852%	2	83	-58.182%
2025-12-17	0.6000	0.6000	0.5400	0.5400	-14.286%	23	81	-57.407%
2025-12-16	0.6800	0.6800	0.6300	0.6300	-14.865%	2	58	-63.492%
2025-12-15	0.7500	0.7700	0.7400	0.7400	-5.128%	3	56	-68.919%
2025-12-12	0.7800	0.7800	0.7800	0.7800	-17.895%	1	54	-70.513%
2025-12-11	0.9500	0.9500	0.9500	0.9500	+1.064%	3	53	-75.789%
2025-12-10	0.9400	0.9400	0.9400	0.9400	-3.093%	1	53	-75.532%
2025-12-08	0.9700	0.9700	0.9700	0.9700	0.000%	1	53	-76.289%
2025-12-02	0.9700	0.9700	0.9700	0.9700	-16.379%	1	53	-76.289%
2025-11-28	1.1600	1.1600	1.1600	1.1600	-3.333%	1	54	-80.172%
2025-11-26	1.1400	1.2000	1.1400	1.2000	+14.286%	7	58	-80.833%
2025-11-25	0.9800	1.0600	0.9800	1.0500	+8.247%	46	58	-78.095%
2025-11-24	1.0000	1.0000	0.9700	0.9700	+10.227%	2	29	-76.289%
2025-11-20	1.2100	1.2100	0.8800	0.8800	-12.000%	4	30	-73.864%
2025-11-19	1.0000	1.0000	1.0000	1.0000	+2.041%	9	30	-77.000%
2025-11-18	1.0000	1.0400	0.9800	0.9800	-10.909%	3	21	-76.531%
2025-11-17	1.1000	1.1000	1.1000	1.1000	-14.063%	1	21	-79.091%
2025-11-14	1.2800	1.2800	1.2800	1.2800	-12.329%	5	20	-82.031%
2025-11-13	1.4600	1.4600	1.4600	1.4600	-16.092%	5	23	-84.247%
2025-11-12	1.7400	1.7400	1.7400	1.7400	+77.551%	1	17	-86.782%
2025-11-07	0.9700	0.9800	0.9700	0.9800	-38.365%	2	17	-76.531%
2025-10-28	1.4700	1.5900	1.4600	1.5900	+25.197%	3	17	-85.535%
2025-10-27	1.1100	1.2700	1.1100	1.2700	+28.283%	6	20	-81.890%
2025-10-24	0.9900	0.9900	0.9900	0.9900	+17.857%	10	20	-76.768%
2025-10-22	0.8400	0.8400	0.8400	0.8400	-9.677%	1	28	-72.619%
2025-10-21	0.9800	0.9800	0.9300	0.9300	-6.061%	6	27	-75.269%
2025-10-20	0.9900	0.9900	0.9900	0.9900	+13.793%	1	23	-76.768%
2025-10-13	0.8600	0.8700	0.8600	0.8700	0.000%	11	22	-73.563%
2025-10-10	0.8700	0.8700	0.8700	0.8700	-8.421%	3	11	-73.563%
2025-10-09	0.9700	0.9700	0.9500	0.9500	-2.062%	4	11	-75.789%
2025-10-08	0.9700	0.9700	0.9700	0.9700	+11.494%	1	8	-76.289%
2025-10-07	0.8700	0.8700	0.8700	0.8700	+27.941%	1	7	-73.563%
2025-09-19	0.6800	0.6800	0.6800	0.6800	+4.615%	1	6	-66.176%
2025-09-16	0.6700	0.6700	0.6500	0.6500	+12.069%	2	7	-64.615%
2025-09-12	0.5800	0.5800	0.5800	0.5800	+28.889%	1	6	-60.345%
2025-09-02	0.4500	0.4500	0.4500	0.4500	-11.765%	1	5	-48.889%
2025-08-22	0.5100	0.5100	0.5100	0.5100	+15.909%	1	4	-54.902%
2025-08-21	0.4400	0.4400	0.4400	0.4400	-10.204%	1	5	-47.727%
2025-08-20	0.4800	0.4900	0.4500	0.4900	-2.000%	3	5	-53.061%
2025-08-19	0.5000	0.5000	0.5000	0.5000	-13.793%	1	3	-54.000%
2025-08-13	0.5800	0.5800	0.5800	0.5800	+26.087%	1	2	-60.345%
2025-08-11	0.4600	0.4600	0.4600	0.4600	0.000%	20	3	-50.000%
2025-08-07	0.4600	0.4600	0.4600	0.4600	+12.195%	21	23	-50.000%
2025-08-01	0.4100	0.4100	0.4100	0.4100	-10.870%	1	2	-43.902%
2025-07-21	0.4600	0.4600	0.4600	0.4600	-9.804%	1	1	-50.000%
2025-07-18	0.5100	0.5100	0.5100	0.5100	0.000%	1	0	-54.902%

.dark-mode .bPSMSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPSMSv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C930SPY Jan 15 2027 930.00 Call (SPY270115C00930000)option OPRA

SPY20270115C930
SPY Jan 15 2027 930.00 Call (SPY270115C00930000)
option OPRA