Dark

SPY20270115C935
SPY Jan 15 2027 935.00 Call (SPY270115C00935000)
option OPRA

Inactive

Sep 2, 2026

0.1800+28.571%(+0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1600	0.1800	0.1600	0.1800	+28.571%	14	1,077	0.000%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-22.222%	22	1,065	+28.571%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-21.739%	3	1,085	0.000%
2026-08-25	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,088	-21.739%
2026-08-24	0.2200	0.2200	0.2200	0.2200	-29.032%	4	1,089	-18.182%
2026-08-19	0.3100	0.3100	0.3100	0.3100	+10.714%	10	1,085	-41.935%
2026-08-18	0.3200	0.3200	0.2800	0.2800	-36.364%	4	1,075	-35.714%
2026-08-17	0.4400	0.4400	0.4400	0.4400	-27.869%	1	1,073	-59.091%
2026-08-10	0.6100	0.6100	0.6100	0.6100	+29.787%	3	1,073	-70.492%
2026-08-06	0.5500	0.5500	0.4700	0.4700	-24.194%	12	1,070	-61.702%
2026-08-05	1.0500	1.0500	0.6200	0.6200	-23.457%	54	1,058	-70.968%
2026-08-04	0.5000	0.8100	0.5000	0.8100	+350.000%	18	1,016	-77.778%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-14.286%	8	1,032	0.000%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-25.000%	1	1,024	-14.286%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,023	-35.714%
2026-07-20	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,022	-30.769%
2026-07-17	0.3300	0.3300	0.2900	0.2900	-43.137%	2	1,023	-37.931%
2026-07-10	0.5200	0.5200	0.5100	0.5100	+2.000%	3	1,022	-64.706%
2026-07-09	0.5000	0.5000	0.5000	0.5000	+4.167%	45	1,019	-64.000%
2026-07-07	0.4600	0.4800	0.4600	0.4800	-2.041%	61	1,064	-62.500%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-9.259%	1	1,022	-63.265%
2026-07-01	0.5000	0.5400	0.5000	0.5400	+1.887%	3	1,023	-66.667%
2026-06-30	0.5400	0.5400	0.5300	0.5300	+10.417%	3	1,025	-66.038%
2026-06-29	0.4800	0.4800	0.4800	0.4800	+17.073%	270	1,024	-62.500%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,024	-56.098%
2026-06-25	0.4600	0.4600	0.4300	0.4300	+7.500%	2	1,023	-58.140%
2026-06-24	0.4700	0.4900	0.4000	0.4000	-9.091%	266	1,024	-55.000%
2026-06-23	0.4500	0.4700	0.4400	0.4400	-42.105%	4	875	-59.091%
2026-06-18	0.7800	0.7800	0.6900	0.7600	+24.590%	35	877	-76.316%
2026-06-17	0.8000	0.8200	0.6100	0.6100	-37.755%	12	877	-70.492%
2026-06-16	0.9800	0.9800	0.9800	0.9800	-10.909%	10	877	-81.633%
2026-06-15	0.9900	1.1000	0.9900	1.1000	+66.667%	105	816	-83.636%
2026-06-11	0.5600	0.6600	0.5400	0.6600	+20.000%	10	816	-72.727%
2026-06-10	0.7000	0.7000	0.5500	0.5500	+1.852%	197	876	-67.273%
2026-06-09	0.7100	0.7100	0.5400	0.5400	-18.182%	8	781	-66.667%
2026-06-08	0.7600	0.7900	0.6600	0.6600	-8.333%	19	775	-72.727%
2026-06-05	0.9800	0.9800	0.6700	0.7200	-44.615%	54	780	-75.000%
2026-06-04	1.0800	1.3000	1.0800	1.3000	-10.345%	220	726	-86.154%
2026-06-02	1.4300	1.4500	1.4300	1.4500	+0.694%	6	655	-87.586%
2026-05-29	1.5500	1.5600	1.4400	1.4400	-0.690%	32	652	-87.500%
2026-05-28	1.3100	1.4500	1.3100	1.4500	+21.849%	356	667	-87.586%
2026-05-22	1.1900	1.1900	1.1900	1.1900	+15.534%	10	465	-84.874%
2026-05-18	1.0300	1.0300	1.0300	1.0300	-9.649%	1	455	-82.524%
2026-05-15	1.2100	1.2500	1.1400	1.1400	-39.037%	36	455	-84.211%
2026-05-14	1.8400	1.8700	1.8400	1.8700	+34.532%	131	447	-90.374%
2026-05-13	1.3900	1.4100	1.3900	1.3900	+21.930%	3	318	-87.050%
2026-05-11	1.0600	1.1400	1.0600	1.1400	+9.615%	3	318	-84.211%
2026-05-08	1.0400	1.0400	1.0400	1.0400	+13.043%	22	319	-82.692%
2026-05-06	0.7900	0.9200	0.7900	0.9200	+76.923%	3	301	-80.435%
2026-05-04	0.5200	0.5200	0.5100	0.5200	-21.212%	50	302	-65.385%
2026-05-01	0.6000	0.6600	0.6000	0.6600	+17.857%	7	315	-72.727%
2026-04-30	0.5200	0.5600	0.5200	0.5600	+12.000%	5	315	-67.857%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-5.660%	7	315	-64.000%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-5.357%	5	315	-66.038%
2026-04-17	0.5600	0.5600	0.5600	0.5600	+40.000%	5	320	-67.857%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+21.212%	2	320	-55.000%
2026-04-14	0.2800	0.3500	0.2800	0.3300	+37.500%	14	320	-45.455%
2026-04-09	0.2400	0.2400	0.2400	0.2400	+33.333%	5	361	-25.000%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-18.182%	72	361	0.000%
2026-03-24	0.2200	0.2200	0.2200	0.2200	-4.348%	1	289	-18.182%
2026-03-17	0.2300	0.2300	0.2300	0.2300	-14.815%	1	288	-21.739%
2026-03-12	0.2700	0.2700	0.2700	0.2700	-3.571%	50	289	-33.333%
2026-03-11	0.2800	0.2800	0.2800	0.2800	0.000%	50	289	-35.714%
2026-03-10	0.2800	0.2800	0.2800	0.2800	+7.692%	50	289	-35.714%
2026-03-09	0.2400	0.2600	0.2400	0.2600	-13.333%	100	289	-30.769%
2026-03-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	239	-40.000%
2026-03-05	0.3000	0.3000	0.3000	0.3000	-14.286%	50	238	-40.000%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-7.895%	1	188	-48.571%
2026-02-24	0.3800	0.3800	0.3800	0.3800	0.000%	1	187	-52.632%
2026-02-20	0.3800	0.3800	0.3800	0.3800	-28.302%	2	188	-52.632%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+10.417%	1	187	-66.038%
2026-02-06	0.4800	0.4800	0.4800	0.4800	-2.041%	1	187	-62.500%
2026-02-04	0.4900	0.4900	0.4900	0.4900	0.000%	1	186	-63.265%
2026-02-03	0.4900	0.4900	0.4900	0.4900	-7.547%	3	186	-63.265%
2026-01-30	0.5300	0.5300	0.5300	0.5300	+20.455%	1	183	-66.038%
2026-01-21	0.4400	0.4400	0.4400	0.4400	-8.333%	2	182	-59.091%
2026-01-20	0.4800	0.4800	0.4800	0.4800	-18.644%	1	181	-62.500%
2026-01-15	0.5900	0.5900	0.5900	0.5900	-11.940%	1	180	-69.492%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-12.987%	1	179	-73.134%
2026-01-07	0.7700	0.7700	0.7700	0.7700	+18.462%	1	180	-76.623%
2026-01-05	0.6500	0.6500	0.6500	0.6500	+1.563%	5	180	-72.308%
2025-12-30	0.6400	0.6400	0.6400	0.6400	+16.364%	1	180	-71.875%
2025-12-22	0.5500	0.5500	0.5500	0.5500	+5.769%	1	179	-67.273%
2025-12-19	0.5200	0.5200	0.5200	0.5200	0.000%	1	180	-65.385%
2025-12-17	0.5200	0.5200	0.5200	0.5200	-14.754%	1	180	-65.385%
2025-12-16	0.6100	0.6100	0.6100	0.6100	-21.795%	1	179	-70.492%
2025-12-12	0.7800	0.7800	0.7800	0.7800	-15.217%	5	179	-76.923%
2025-12-04	0.9600	0.9600	0.9200	0.9200	+4.545%	2	179	-80.435%
2025-12-03	0.8800	0.8800	0.8800	0.8800	-3.297%	1	178	-79.545%
2025-12-02	0.9600	0.9600	0.9100	0.9100	-3.191%	4	179	-80.220%
2025-12-01	0.9400	0.9400	0.9400	0.9400	-8.738%	1	176	-80.851%
2025-11-26	1.0300	1.0300	1.0300	1.0300	+6.186%	2	176	-82.524%
2025-11-25	0.9700	0.9700	0.9700	0.9700	+3.191%	3	176	-81.443%
2025-11-24	0.9400	0.9400	0.9400	0.9400	+5.618%	1	178	-80.851%
2025-11-20	0.8900	0.8900	0.8900	0.8900	-6.316%	1	177	-79.775%
2025-11-19	0.9500	0.9500	0.9500	0.9500	+1.064%	1	177	-81.053%
2025-11-18	0.9400	0.9400	0.9400	0.9400	-12.963%	3	177	-80.851%
2025-11-17	1.0800	1.0800	1.0800	1.0800	-12.903%	1	174	-83.333%
2025-11-13	1.2400	1.2400	1.2400	1.2400	+3.333%	5	174	-85.484%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-7.692%	1	178	-85.000%
2025-11-05	1.3000	1.3000	1.3000	1.3000	-8.451%	1	178	-86.154%
2025-11-04	1.5000	1.5000	1.4200	1.4200	-8.974%	12	179	-87.324%
2025-11-03	1.6000	1.6000	1.5500	1.5600	+11.429%	5	173	-88.462%
2025-10-31	1.4000	1.4000	1.4000	1.4000	-3.448%	4	173	-87.143%
2025-10-30	1.4200	1.4500	1.3800	1.4500	-8.228%	13	173	-87.586%
2025-10-29	1.5800	1.5800	1.5800	1.5800	+5.333%	10	179	-88.608%
2025-10-28	1.2600	1.5000	1.2500	1.5000	+40.187%	122	179	-88.000%
2025-10-27	1.0400	1.0800	1.0400	1.0700	+38.961%	78	60	-83.178%
2025-10-22	0.7900	0.7900	0.7700	0.7700	-12.500%	9	60	-76.623%
2025-10-20	0.8800	0.8800	0.8800	0.8800	+8.642%	40	60	-79.545%
2025-10-16	0.8100	0.8100	0.8100	0.8100	+6.579%	1	20	-77.778%
2025-10-10	0.7600	0.7600	0.7600	0.7600	-13.636%	6	21	-76.316%
2025-10-08	0.8800	0.8800	0.8800	0.8800	+17.333%	1	15	-79.545%
2025-10-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	14	-76.000%
2025-10-02	0.7100	0.7100	0.7000	0.7000	+9.375%	8	13	-74.286%
2025-09-19	0.6400	0.6400	0.6400	0.6400	0.000%	1	6	-71.875%
2025-09-18	0.6300	0.6400	0.6300	0.6400	+16.364%	2	6	-71.875%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-6.780%	1	5	-67.273%
2025-09-15	0.5900	0.5900	0.5900	0.5900	+7.273%	1	4	-69.492%
2025-08-15	0.5500	0.5500	0.5500	0.5500	+44.737%	1	4	-67.273%
2025-08-06	0.3800	0.3800	0.3800	0.3800	0.000%	4	4	-52.632%

.dark-mode .lLTtn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLTtn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C935SPY Jan 15 2027 935.00 Call (SPY270115C00935000)option OPRA

SPY20270115C935
SPY Jan 15 2027 935.00 Call (SPY270115C00935000)
option OPRA