Dark

SPY20270115C940
SPY Jan 15 2027 940.00 Call (SPY270115C00940000)
option OPRA

EOD

Sep 9, 2026

0.16000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1600	0.1600	0.1600	0.1600	0.000%	1	417	0.000%
2026-09-08	0.1600	0.1600	0.1600	0.1600	-11.111%	1	417	0.000%
2026-09-03	0.1800	0.1800	0.1800	0.1800	+50.000%	96	418	-11.111%
2026-09-01	0.1400	0.1400	0.1200	0.1200	-25.000%	51	418	+33.333%
2026-08-31	0.1500	0.1600	0.1500	0.1600	-11.111%	150	405	0.000%
2026-08-24	0.1800	0.1800	0.1800	0.1800	-33.333%	1	333	-11.111%
2026-08-19	0.2700	0.2700	0.2700	0.2700	-47.059%	1	333	-40.741%
2026-08-13	0.5100	0.5100	0.5100	0.5100	-45.161%	1	333	-68.627%
2026-08-05	0.9300	0.9300	0.9300	0.9300	+27.397%	2	333	-82.796%
2026-08-04	0.6800	0.7300	0.6800	0.7300	+180.769%	2	333	-78.082%
2026-08-03	0.2500	0.2700	0.2500	0.2600	+62.500%	50	333	-38.462%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-15.789%	10	340	0.000%
2026-07-28	0.1900	0.1900	0.1900	0.1900	0.000%	1	330	-15.789%
2026-07-27	0.2200	0.2300	0.1900	0.1900	-5.000%	25	330	-15.789%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	10	323	-20.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-25.926%	5	318	-20.000%
2026-07-22	0.2700	0.2700	0.2700	0.2700	0.000%	3	318	-40.741%
2026-07-21	0.2700	0.2700	0.2700	0.2700	+12.500%	10	318	-40.741%
2026-07-20	0.2300	0.2400	0.2300	0.2400	-14.286%	10	328	-33.333%
2026-07-17	0.2900	0.2900	0.2800	0.2800	-28.205%	3	328	-42.857%
2026-07-15	0.4000	0.4000	0.3900	0.3900	+5.405%	25	328	-58.974%
2026-07-13	0.3900	0.3900	0.3700	0.3700	-2.632%	63	341	-56.757%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-24.000%	5	341	-57.895%
2026-07-06	0.4900	0.5000	0.4900	0.5000	+21.951%	15	341	-68.000%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-6.818%	5	346	-60.976%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+15.789%	1	346	-63.636%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-9.524%	1	346	-57.895%
2026-06-24	0.4200	0.4200	0.4100	0.4200	+2.439%	3	345	-61.905%
2026-06-23	0.4000	0.4100	0.4000	0.4100	-31.667%	8	344	-60.976%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-13.043%	1	336	-73.333%
2026-06-18	0.6900	0.6900	0.6900	0.6900	+25.455%	5	349	-76.812%
2026-06-17	0.5800	0.5800	0.5500	0.5500	-46.602%	2	349	-70.909%
2026-06-15	0.9300	1.0300	0.9300	1.0300	+114.583%	15	349	-84.466%
2026-06-11	0.5400	0.5400	0.4800	0.4800	-4.000%	9	349	-66.667%
2026-06-10	0.6100	0.6100	0.5000	0.5000	+2.041%	63	345	-68.000%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-15.517%	5	290	-67.347%
2026-06-05	0.7100	0.7100	0.5800	0.5800	-43.137%	25	290	-72.414%
2026-06-04	0.9700	1.0200	0.9700	1.0200	-3.774%	3	275	-84.314%
2026-06-03	1.2000	1.2000	1.0600	1.0600	-19.084%	57	275	-84.906%
2026-06-02	1.2000	1.3100	1.2000	1.3100	+13.913%	22	276	-87.786%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-5.738%	1	269	-86.087%
2026-05-29	1.3500	1.3700	1.2000	1.2200	-7.576%	6	269	-86.885%
2026-05-28	1.1400	1.3200	1.1400	1.3200	+11.864%	18	271	-87.879%
2026-05-26	1.2500	1.2500	1.1800	1.1800	+9.259%	7	278	-86.441%
2026-05-22	1.0900	1.0900	1.0800	1.0800	+56.522%	2	283	-85.185%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-2.817%	1	283	-76.812%
2026-05-19	0.6700	0.7100	0.6700	0.7100	-5.333%	12	267	-77.465%
2026-05-18	0.8200	0.8200	0.7500	0.7500	-48.980%	13	267	-78.667%
2026-05-14	1.5000	1.7300	1.4700	1.4700	+17.600%	5	267	-89.116%
2026-05-13	1.1000	1.2500	1.1000	1.2500	+13.636%	6	269	-87.200%
2026-05-11	1.0400	1.1000	1.0400	1.1000	+18.280%	9	269	-85.455%
2026-05-08	0.9400	0.9600	0.9300	0.9300	+9.412%	27	269	-82.796%
2026-05-06	0.8300	0.8500	0.8300	0.8500	+51.786%	26	286	-81.176%
2026-05-05	0.5400	0.5600	0.5400	0.5600	+14.286%	16	261	-71.429%
2026-05-04	0.5200	0.5200	0.4600	0.4900	-12.500%	37	267	-67.347%
2026-05-01	0.5600	0.5600	0.5600	0.5600	+9.804%	6	269	-71.429%
2026-04-30	0.4800	0.5100	0.4800	0.5100	+8.511%	33	269	-68.627%
2026-04-28	0.5100	0.5200	0.4700	0.4700	-6.000%	5	236	-65.957%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+150.000%	1	232	-68.000%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-9.091%	2	232	-20.000%
2026-04-10	0.2200	0.2200	0.2200	0.2200	+10.000%	2	234	-27.273%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	2	235	-20.000%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-3.846%	2	235	-36.000%
2026-03-05	0.2600	0.2600	0.2600	0.2600	-3.704%	50	234	-38.462%
2026-03-03	0.2700	0.2700	0.2700	0.2700	-15.625%	1	259	-40.741%
2026-03-02	0.3200	0.3200	0.3200	0.3200	+6.667%	1	258	-50.000%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-9.091%	3	257	-46.667%
2026-02-23	0.3300	0.3300	0.3300	0.3300	-28.261%	50	254	-51.515%
2026-02-03	0.4600	0.4600	0.4600	0.4600	-11.538%	4	204	-65.217%
2026-01-30	0.5200	0.5200	0.5200	0.5200	+1.961%	1	204	-69.231%
2026-01-29	0.5100	0.5100	0.5100	0.5100	-16.393%	1	204	-68.627%
2026-01-27	0.6100	0.6100	0.6100	0.6100	+12.963%	5	203	-73.770%
2026-01-26	0.5300	0.5400	0.5300	0.5400	+3.846%	6	201	-70.370%
2026-01-22	0.4900	0.5200	0.4900	0.5200	-22.388%	8	201	-69.231%
2026-01-07	0.6700	0.6700	0.6700	0.6700	-25.556%	2	195	-76.119%
2025-12-05	0.9000	0.9000	0.9000	0.9000	+8.434%	1	195	-82.222%
2025-12-03	0.8300	0.8300	0.8300	0.8300	+2.469%	5	195	-80.723%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-4.706%	1	190	-80.247%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-15.000%	10	190	-81.176%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+21.951%	10	190	-84.000%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-24.074%	10	190	-80.488%
2025-11-17	1.0800	1.0800	1.0800	1.0800	-15.625%	1	190	-85.185%
2025-11-13	1.2800	1.2800	1.2800	1.2800	+13.274%	1	190	-87.500%
2025-11-10	1.1300	1.1300	1.1300	1.1300	+18.947%	2	190	-85.841%
2025-11-07	0.9500	0.9500	0.9500	0.9500	-18.803%	1	190	-83.158%
2025-11-05	1.1700	1.1700	1.1700	1.1700	-20.408%	10	189	-86.325%
2025-11-03	1.4700	1.4700	1.4700	1.4700	+11.364%	1	190	-89.116%
2025-10-30	1.3200	1.3200	1.3200	1.3200	-7.692%	1	190	-87.879%
2025-10-29	1.4200	1.4400	1.4200	1.4300	+11.719%	10	189	-88.811%
2025-10-28	1.1400	1.2800	1.1200	1.2800	+25.490%	79	188	-87.500%
2025-10-27	1.0000	1.0200	1.0000	1.0200	+24.390%	11	140	-84.314%
2025-10-24	0.8000	0.8200	0.8000	0.8200	+9.333%	27	140	-80.488%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+1.351%	1	148	-78.667%
2025-10-15	0.8400	0.8400	0.7400	0.7400	-5.128%	4	149	-78.378%
2025-10-10	0.7800	0.7800	0.7800	0.7800	-1.266%	1	147	-79.487%
2025-10-09	0.7900	0.7900	0.7900	0.7900	-1.250%	1	147	-79.747%
2025-10-08	0.8300	0.8300	0.8000	0.8000	+15.942%	18	146	-80.000%
2025-09-23	0.6900	0.6900	0.6900	0.6900	+25.455%	70	130	-76.812%
2025-09-18	0.5500	0.5500	0.5500	0.5500	+1.852%	2	60	-70.909%
2025-09-17	0.5400	0.5400	0.5400	0.5400	-6.897%	2	58	-70.370%
2025-09-16	0.5800	0.5800	0.5800	0.5800	+7.407%	2	59	-72.414%
2025-09-15	0.5400	0.5400	0.5400	0.5400	+14.894%	3	58	-70.370%
2025-09-12	0.4900	0.4900	0.4700	0.4700	-7.843%	4	55	-65.957%
2025-09-11	0.5100	0.5100	0.5100	0.5100	+13.333%	2	53	-68.627%
2025-08-25	0.4500	0.4500	0.4500	0.4500	-10.000%	1	51	-64.444%
2025-08-15	0.5000	0.5000	0.5000	0.5000	0.000%	50	50	-68.000%

.dark-mode .mj7R1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mj7R1j{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C940SPY Jan 15 2027 940.00 Call (SPY270115C00940000)option OPRA

SPY20270115C940
SPY Jan 15 2027 940.00 Call (SPY270115C00940000)
option OPRA