SPY270115C00935000
SPY Jan 15 2027 935.00 Call
optionOPRA
InactiveOct 14, 2026
0.06USD-57.143%(-0.08)12Vol1,034OI
SPY270115C00935000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -57.143% | 12 | 1,024 | 0.000% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 35 | 1,032 | -57.143% |
| 2026-10-05 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | +7.692% | 110 | 1,114 | -57.143% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 30 | 1,114 | -53.846% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 1,115 | -57.143% |
| 2026-09-24 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -30.000% | 41 | 1,074 | -57.143% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 1,074 | -70.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 10 | 1,074 | -70.000% |
| 2026-09-02 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +28.571% | 14 | 1,065 | -66.667% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 22 | 1,085 | -57.143% |
| 2026-08-31 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 3 | 1,088 | -66.667% |
| 2026-08-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 1,089 | -73.913% |
| 2026-08-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -29.032% | 4 | 1,085 | -72.727% |
| 2026-08-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 10 | 1,075 | -80.645% |
| 2026-08-18 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -36.364% | 4 | 1,073 | -78.571% |
| 2026-08-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -27.869% | 1 | 1,073 | -86.364% |
| 2026-08-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +29.787% | 3 | 1,070 | -90.164% |
| 2026-08-06 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -24.194% | 12 | 1,058 | -87.234% |
| 2026-08-05 | 1.0500 | 1.0500 | 0.6200 | 0.6200 | -23.457% | 54 | 1,016 | -90.323% |
| 2026-08-04 | 0.5000 | 0.8100 | 0.5000 | 0.8100 | +350.000% | 18 | 1,032 | -92.593% |
| 2026-07-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 8 | 1,024 | -66.667% |
| 2026-07-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 1,023 | -71.429% |
| 2026-07-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 1 | 1,022 | -78.571% |
| 2026-07-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 1 | 1,023 | -76.923% |
| 2026-07-17 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -43.137% | 2 | 1,022 | -79.310% |
| 2026-07-10 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | +2.000% | 3 | 1,019 | -88.235% |
| 2026-07-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 45 | 1,064 | -88.000% |
| 2026-07-07 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -2.041% | 61 | 1,022 | -87.500% |
| 2026-07-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 1 | 1,023 | -87.755% |
| 2026-07-01 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +1.887% | 3 | 1,025 | -88.889% |
| 2026-06-30 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +10.417% | 3 | 1,024 | -88.679% |
| 2026-06-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +17.073% | 270 | 1,024 | -87.500% |
| 2026-06-26 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 1 | 1,023 | -85.366% |
| 2026-06-25 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | +7.500% | 2 | 1,024 | -86.047% |
| 2026-06-24 | 0.4700 | 0.4900 | 0.4000 | 0.4000 | -9.091% | 266 | 875 | -85.000% |
| 2026-06-23 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | -42.105% | 4 | 871 | -86.364% |
| 2026-06-18 | 0.7800 | 0.7800 | 0.6900 | 0.7600 | +24.590% | 35 | 879 | -92.105% |
| 2026-06-17 | 0.8000 | 0.8200 | 0.6100 | 0.6100 | -37.755% | 12 | 877 | -90.164% |
| 2026-06-16 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.909% | 10 | 867 | -93.878% |
| 2026-06-15 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | +66.667% | 105 | 816 | -94.545% |
| 2026-06-11 | 0.5600 | 0.6600 | 0.5400 | 0.6600 | +20.000% | 10 | 876 | -90.909% |
| 2026-06-10 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | +1.852% | 197 | 781 | -89.091% |
| 2026-06-09 | 0.7100 | 0.7100 | 0.5400 | 0.5400 | -18.182% | 8 | 775 | -88.889% |
| 2026-06-08 | 0.7600 | 0.7900 | 0.6600 | 0.6600 | -8.333% | 19 | 780 | -90.909% |
| 2026-06-05 | 0.9800 | 0.9800 | 0.6700 | 0.7200 | -44.615% | 54 | 726 | -91.667% |
| 2026-06-04 | 1.0800 | 1.3000 | 1.0800 | 1.3000 | -10.345% | 220 | 655 | -95.385% |
| 2026-06-02 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | +0.694% | 6 | 652 | -95.862% |
| 2026-05-29 | 1.5500 | 1.5600 | 1.4400 | 1.4400 | -0.690% | 32 | 667 | -95.833% |
| 2026-05-28 | 1.3100 | 1.4500 | 1.3100 | 1.4500 | +21.849% | 356 | 465 | -95.862% |
| 2026-05-22 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +15.534% | 10 | 455 | -94.958% |
| 2026-05-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -9.649% | 1 | 454 | -94.175% |
| 2026-05-15 | 1.2100 | 1.2500 | 1.1400 | 1.1400 | -39.037% | 36 | 447 | -94.737% |
| 2026-05-14 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | +34.532% | 131 | 318 | -96.791% |
| 2026-05-13 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | +21.930% | 3 | 319 | -95.683% |
| 2026-05-11 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | +9.615% | 3 | 319 | -94.737% |
| 2026-05-08 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +13.043% | 22 | 301 | -94.231% |
| 2026-05-06 | 0.7900 | 0.9200 | 0.7900 | 0.9200 | +76.923% | 3 | 302 | -93.478% |
| 2026-05-04 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | -21.212% | 50 | 313 | -88.462% |
| 2026-05-01 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | +17.857% | 7 | 315 | -90.909% |
| 2026-04-30 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | +12.000% | 5 | 315 | -89.286% |
| 2026-04-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 7 | 315 | -88.000% |
| 2026-04-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 5 | 315 | -88.679% |
| 2026-04-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +40.000% | 5 | 320 | -89.286% |
| 2026-04-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 2 | 320 | -85.000% |
| 2026-04-14 | 0.2800 | 0.3500 | 0.2800 | 0.3300 | +37.500% | 14 | 320 | -81.818% |
| 2026-04-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 5 | 361 | -75.000% |
| 2026-03-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 72 | 361 | -66.667% |
| 2026-03-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 289 | -72.727% |
| 2026-03-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 288 | -73.913% |
| 2026-03-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 50 | 289 | -77.778% |
| 2026-03-11 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 50 | 289 | -78.571% |
| 2026-03-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 50 | 289 | -78.571% |
| 2026-03-09 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | -13.333% | 100 | 289 | -76.923% |
| 2026-03-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 239 | -80.000% |
| 2026-03-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 50 | 238 | -80.000% |
| 2026-02-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 1 | 188 | -82.857% |
| 2026-02-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 187 | -84.211% |
| 2026-02-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -28.302% | 2 | 188 | -84.211% |
| 2026-02-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +10.417% | 1 | 187 | -88.679% |
| 2026-02-06 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 187 | -87.500% |
| 2026-02-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 186 | -87.755% |
| 2026-02-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 3 | 186 | -87.755% |
| 2026-01-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +20.455% | 1 | 183 | -88.679% |
| 2026-01-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 2 | 182 | -86.364% |
| 2026-01-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -18.644% | 1 | 181 | -87.500% |
| 2026-01-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -11.940% | 1 | 180 | -89.831% |
| 2026-01-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -12.987% | 1 | 179 | -91.045% |
| 2026-01-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +18.462% | 1 | 180 | -92.208% |
| 2026-01-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 5 | 180 | -90.769% |
| 2025-12-30 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +16.364% | 1 | 180 | -90.625% |
| 2025-12-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 179 | -89.091% |
| 2025-12-19 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 1 | 180 | -88.462% |
| 2025-12-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -14.754% | 1 | 180 | -88.462% |
| 2025-12-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -21.795% | 1 | 179 | -90.164% |
| 2025-12-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -15.217% | 5 | 179 | -92.308% |
| 2025-12-04 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | +4.545% | 2 | 179 | -93.478% |
| 2025-12-03 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 1 | 178 | -93.182% |
| 2025-12-02 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | -3.191% | 4 | 179 | -93.407% |
| 2025-12-01 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -8.738% | 1 | 176 | -93.617% |
| 2025-11-26 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +6.186% | 2 | 176 | -94.175% |
| 2025-11-25 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 3 | 176 | -93.814% |
| 2025-11-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +5.618% | 1 | 178 | -93.617% |
| 2025-11-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 177 | -93.258% |
| 2025-11-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 1 | 177 | -93.684% |
| 2025-11-18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -12.963% | 3 | 177 | -93.617% |
| 2025-11-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.903% | 1 | 174 | -94.444% |
| 2025-11-13 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 5 | 174 | -95.161% |
| 2025-11-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 1 | 178 | -95.000% |
| 2025-11-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 1 | 178 | -95.385% |
| 2025-11-04 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -8.974% | 12 | 179 | -95.775% |
| 2025-11-03 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | +11.429% | 5 | 173 | -96.154% |
| 2025-10-31 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 4 | 173 | -95.714% |
| 2025-10-30 | 1.4200 | 1.4500 | 1.3800 | 1.4500 | -8.228% | 13 | 173 | -95.862% |
| 2025-10-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +5.333% | 10 | 179 | -96.203% |
| 2025-10-28 | 1.2600 | 1.5000 | 1.2500 | 1.5000 | +40.187% | 122 | 179 | -96.000% |
| 2025-10-27 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | +38.961% | 78 | 60 | -94.393% |
| 2025-10-22 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | -12.500% | 9 | 60 | -92.208% |
| 2025-10-20 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +8.642% | 40 | 60 | -93.182% |
| 2025-10-16 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 1 | 20 | -92.593% |
| 2025-10-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -13.636% | 6 | 21 | -92.105% |
| 2025-10-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +17.333% | 1 | 15 | -93.182% |
| 2025-10-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 14 | -92.000% |
| 2025-10-02 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | +9.375% | 8 | 13 | -91.429% |
| 2025-09-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 6 | -90.625% |
| 2025-09-18 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +16.364% | 2 | 6 | -90.625% |
| 2025-09-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 5 | -89.091% |
| 2025-09-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 1 | 4 | -89.831% |
| 2025-08-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +44.737% | 1 | 4 | -89.091% |
| 2025-08-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 4 | 4 | -84.211% |