Dark

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

EOD

Jul 21, 2026

0.2800+7.692%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,023	0.000%
2026-07-20	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,022	+7.692%
2026-07-17	0.3300	0.3300	0.2900	0.2900	-43.137%	2	1,023	-3.448%
2026-07-10	0.5200	0.5200	0.5100	0.5100	+2.000%	3	1,022	-45.098%
2026-07-09	0.5000	0.5000	0.5000	0.5000	+4.167%	45	1,019	-44.000%
2026-07-07	0.4600	0.4800	0.4600	0.4800	-2.041%	61	1,064	-41.667%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-9.259%	1	1,022	-42.857%
2026-07-01	0.5000	0.5400	0.5000	0.5400	+1.887%	3	1,023	-48.148%
2026-06-30	0.5400	0.5400	0.5300	0.5300	+10.417%	3	1,025	-47.170%
2026-06-29	0.4800	0.4800	0.4800	0.4800	+17.073%	270	1,024	-41.667%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,024	-31.707%
2026-06-25	0.4600	0.4600	0.4300	0.4300	+7.500%	2	1,023	-34.884%
2026-06-24	0.4700	0.4900	0.4000	0.4000	-9.091%	266	1,024	-30.000%
2026-06-23	0.4500	0.4700	0.4400	0.4400	-42.105%	4	875	-36.364%
2026-06-18	0.7800	0.7800	0.6900	0.7600	+24.590%	35	877	-63.158%
2026-06-17	0.8000	0.8200	0.6100	0.6100	-37.755%	12	877	-54.098%
2026-06-16	0.9800	0.9800	0.9800	0.9800	-10.909%	10	877	-71.429%
2026-06-15	0.9900	1.1000	0.9900	1.1000	+66.667%	105	816	-74.545%
2026-06-11	0.5600	0.6600	0.5400	0.6600	+20.000%	10	816	-57.576%
2026-06-10	0.7000	0.7000	0.5500	0.5500	+1.852%	197	876	-49.091%
2026-06-09	0.7100	0.7100	0.5400	0.5400	-18.182%	8	781	-48.148%
2026-06-08	0.7600	0.7900	0.6600	0.6600	-8.333%	19	775	-57.576%
2026-06-05	0.9800	0.9800	0.6700	0.7200	-44.615%	54	780	-61.111%
2026-06-04	1.0800	1.3000	1.0800	1.3000	-10.345%	220	726	-78.462%
2026-06-02	1.4300	1.4500	1.4300	1.4500	+0.694%	6	655	-80.690%
2026-05-29	1.5500	1.5600	1.4400	1.4400	-0.690%	32	652	-80.556%
2026-05-28	1.3100	1.4500	1.3100	1.4500	+21.849%	356	667	-80.690%
2026-05-22	1.1900	1.1900	1.1900	1.1900	+15.534%	10	465	-76.471%
2026-05-18	1.0300	1.0300	1.0300	1.0300	-9.649%	1	455	-72.816%
2026-05-15	1.2100	1.2500	1.1400	1.1400	-39.037%	36	455	-75.439%
2026-05-14	1.8400	1.8700	1.8400	1.8700	+34.532%	131	447	-85.027%
2026-05-13	1.3900	1.4100	1.3900	1.3900	+21.930%	3	318	-79.856%
2026-05-11	1.0600	1.1400	1.0600	1.1400	+9.615%	3	318	-75.439%
2026-05-08	1.0400	1.0400	1.0400	1.0400	+13.043%	22	319	-73.077%
2026-05-06	0.7900	0.9200	0.7900	0.9200	+76.923%	3	301	-69.565%
2026-05-04	0.5200	0.5200	0.5100	0.5200	-21.212%	50	302	-46.154%
2026-05-01	0.6000	0.6600	0.6000	0.6600	+17.857%	7	315	-57.576%
2026-04-30	0.5200	0.5600	0.5200	0.5600	+12.000%	5	315	-50.000%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-5.660%	7	315	-44.000%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-5.357%	5	315	-47.170%
2026-04-17	0.5600	0.5600	0.5600	0.5600	+40.000%	5	320	-50.000%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+21.212%	2	320	-30.000%
2026-04-14	0.2800	0.3500	0.2800	0.3300	+37.500%	14	320	-15.152%
2026-04-09	0.2400	0.2400	0.2400	0.2400	+33.333%	5	361	+16.667%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-18.182%	72	361	+55.556%
2026-03-24	0.2200	0.2200	0.2200	0.2200	-4.348%	1	289	+27.273%
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	+3.704%
2026-03-11	0.2800	0.2800	0.2800	0.2800	0.000%	50	289	0.000%
2026-03-10	0.2800	0.2800	0.2800	0.2800	+7.692%	50	289	0.000%
2026-03-09	0.2400	0.2600	0.2400	0.2600	-13.333%	100	289	+7.692%
2026-03-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	239	-6.667%
2026-03-05	0.3000	0.3000	0.3000	0.3000	-14.286%	50	238	-6.667%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-7.895%	1	188	-20.000%
2026-02-24	0.3800	0.3800	0.3800	0.3800	0.000%	1	187	-26.316%
2026-02-20	0.3800	0.3800	0.3800	0.3800	-28.302%	2	188	-26.316%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+10.417%	1	187	-47.170%
2026-02-06	0.4800	0.4800	0.4800	0.4800	-2.041%	1	187	-41.667%
2026-02-04	0.4900	0.4900	0.4900	0.4900	0.000%	1	186	-42.857%
2026-02-03	0.4900	0.4900	0.4900	0.4900	-7.547%	3	186	-42.857%
2026-01-30	0.5300	0.5300	0.5300	0.5300	+20.455%	1	183	-47.170%
2026-01-21	0.4400	0.4400	0.4400	0.4400	-8.333%	2	182	-36.364%
2026-01-20	0.4800	0.4800	0.4800	0.4800	-18.644%	1	181	-41.667%
2026-01-15	0.5900	0.5900	0.5900	0.5900	-11.940%	1	180	-52.542%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-12.987%	1	179	-58.209%
2026-01-07	0.7700	0.7700	0.7700	0.7700	+18.462%	1	180	-63.636%
2026-01-05	0.6500	0.6500	0.6500	0.6500	+1.563%	5	180	-56.923%
2025-12-30	0.6400	0.6400	0.6400	0.6400	+16.364%	1	180	-56.250%
2025-12-22	0.5500	0.5500	0.5500	0.5500	+5.769%	1	179	-49.091%
2025-12-19	0.5200	0.5200	0.5200	0.5200	0.000%	1	180	-46.154%
2025-12-17	0.5200	0.5200	0.5200	0.5200	-14.754%	1	180	-46.154%
2025-12-16	0.6100	0.6100	0.6100	0.6100	-21.795%	1	179	-54.098%
2025-12-12	0.7800	0.7800	0.7800	0.7800	-15.217%	5	179	-64.103%
2025-12-04	0.9600	0.9600	0.9200	0.9200	+4.545%	2	179	-69.565%
2025-12-03	0.8800	0.8800	0.8800	0.8800	-3.297%	1	178	-68.182%
2025-12-02	0.9600	0.9600	0.9100	0.9100	-3.191%	4	179	-69.231%
2025-12-01	0.9400	0.9400	0.9400	0.9400	-8.738%	1	176	-70.213%
2025-11-26	1.0300	1.0300	1.0300	1.0300	+6.186%	2	176	-72.816%
2025-11-25	0.9700	0.9700	0.9700	0.9700	+3.191%	3	176	-71.134%
2025-11-24	0.9400	0.9400	0.9400	0.9400	+5.618%	1	178	-70.213%
2025-11-20	0.8900	0.8900	0.8900	0.8900	-6.316%	1	177	-68.539%
2025-11-19	0.9500	0.9500	0.9500	0.9500	+1.064%	1	177	-70.526%
2025-11-18	0.9400	0.9400	0.9400	0.9400	-12.963%	3	177	-70.213%
2025-11-17	1.0800	1.0800	1.0800	1.0800	-12.903%	1	174	-74.074%
2025-11-13	1.2400	1.2400	1.2400	1.2400	+3.333%	5	174	-77.419%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-7.692%	1	178	-76.667%
2025-11-05	1.3000	1.3000	1.3000	1.3000	-8.451%	1	178	-78.462%
2025-11-04	1.5000	1.5000	1.4200	1.4200	-8.974%	12	179	-80.282%
2025-11-03	1.6000	1.6000	1.5500	1.5600	+11.429%	5	173	-82.051%
2025-10-31	1.4000	1.4000	1.4000	1.4000	-3.448%	4	173	-80.000%
2025-10-30	1.4200	1.4500	1.3800	1.4500	-8.228%	13	173	-80.690%
2025-10-29	1.5800	1.5800	1.5800	1.5800	+5.333%	10	179	-82.278%
2025-10-28	1.2600	1.5000	1.2500	1.5000	+40.187%	122	179	-81.333%
2025-10-27	1.0400	1.0800	1.0400	1.0700	+38.961%	78	60	-73.832%
2025-10-22	0.7900	0.7900	0.7700	0.7700	-12.500%	9	60	-63.636%
2025-10-20	0.8800	0.8800	0.8800	0.8800	+8.642%	40	60	-68.182%
2025-10-16	0.8100	0.8100	0.8100	0.8100	+6.579%	1	20	-65.432%
2025-10-10	0.7600	0.7600	0.7600	0.7600	-13.636%	6	21	-63.158%
2025-10-08	0.8800	0.8800	0.8800	0.8800	+17.333%	1	15	-68.182%
2025-10-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	14	-62.667%
2025-10-02	0.7100	0.7100	0.7000	0.7000	+9.375%	8	13	-60.000%
2025-09-19	0.6400	0.6400	0.6400	0.6400	0.000%	1	6	-56.250%
2025-09-18	0.6300	0.6400	0.6300	0.6400	+16.364%	2	6	-56.250%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-6.780%	1	5	-49.091%
2025-09-15	0.5900	0.5900	0.5900	0.5900	+7.273%	1	4	-52.542%
2025-08-15	0.5500	0.5500	0.5500	0.5500	+44.737%	1	4	-49.091%
2025-08-06	0.3800	0.3800	0.3800	0.3800	0.000%	4	4	-26.316%

.dark-mode .ddGbr6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddGbr6{ 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