Dark

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

EOD

Jul 27, 2026

0.1900-5.000%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2200	0.2300	0.1900	0.1900	-5.000%	25	330	0.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	10	323	-5.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-25.926%	5	318	-5.000%
2026-07-22	0.2700	0.2700	0.2700	0.2700	0.000%	3	318	-29.630%
2026-07-21	0.2700	0.2700	0.2700	0.2700	+12.500%	10	318	-29.630%
2026-07-20	0.2300	0.2400	0.2300	0.2400	-14.286%	10	328	-20.833%
2026-07-17	0.2900	0.2900	0.2800	0.2800	-28.205%	3	328	-32.143%
2026-07-15	0.4000	0.4000	0.3900	0.3900	+5.405%	25	328	-51.282%
2026-07-13	0.3900	0.3900	0.3700	0.3700	-2.632%	63	341	-48.649%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-24.000%	5	341	-50.000%
2026-07-06	0.4900	0.5000	0.4900	0.5000	+21.951%	15	341	-62.000%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-6.818%	5	346	-53.659%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+15.789%	1	346	-56.818%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-9.524%	1	346	-50.000%
2026-06-24	0.4200	0.4200	0.4100	0.4200	+2.439%	3	345	-54.762%
2026-06-23	0.4000	0.4100	0.4000	0.4100	-31.667%	8	344	-53.659%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-13.043%	1	336	-68.333%
2026-06-18	0.6900	0.6900	0.6900	0.6900	+25.455%	5	349	-72.464%
2026-06-17	0.5800	0.5800	0.5500	0.5500	-46.602%	2	349	-65.455%
2026-06-15	0.9300	1.0300	0.9300	1.0300	+114.583%	15	349	-81.553%
2026-06-11	0.5400	0.5400	0.4800	0.4800	-4.000%	9	349	-60.417%
2026-06-10	0.6100	0.6100	0.5000	0.5000	+2.041%	63	345	-62.000%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-15.517%	5	290	-61.224%
2026-06-05	0.7100	0.7100	0.5800	0.5800	-43.137%	25	290	-67.241%
2026-06-04	0.9700	1.0200	0.9700	1.0200	-3.774%	3	275	-81.373%
2026-06-03	1.2000	1.2000	1.0600	1.0600	-19.084%	57	275	-82.075%
2026-06-02	1.2000	1.3100	1.2000	1.3100	+13.913%	22	276	-85.496%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-5.738%	1	269	-83.478%
2026-05-29	1.3500	1.3700	1.2000	1.2200	-7.576%	6	269	-84.426%
2026-05-28	1.1400	1.3200	1.1400	1.3200	+11.864%	18	271	-85.606%
2026-05-26	1.2500	1.2500	1.1800	1.1800	+9.259%	7	278	-83.898%
2026-05-22	1.0900	1.0900	1.0800	1.0800	+56.522%	2	283	-82.407%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-2.817%	1	283	-72.464%
2026-05-19	0.6700	0.7100	0.6700	0.7100	-5.333%	12	267	-73.239%
2026-05-18	0.8200	0.8200	0.7500	0.7500	-48.980%	13	267	-74.667%
2026-05-14	1.5000	1.7300	1.4700	1.4700	+17.600%	5	267	-87.075%
2026-05-13	1.1000	1.2500	1.1000	1.2500	+13.636%	6	269	-84.800%
2026-05-11	1.0400	1.1000	1.0400	1.1000	+18.280%	9	269	-82.727%
2026-05-08	0.9400	0.9600	0.9300	0.9300	+9.412%	27	269	-79.570%
2026-05-06	0.8300	0.8500	0.8300	0.8500	+51.786%	26	286	-77.647%
2026-05-05	0.5400	0.5600	0.5400	0.5600	+14.286%	16	261	-66.071%
2026-05-04	0.5200	0.5200	0.4600	0.4900	-12.500%	37	267	-61.224%
2026-05-01	0.5600	0.5600	0.5600	0.5600	+9.804%	6	269	-66.071%
2026-04-30	0.4800	0.5100	0.4800	0.5100	+8.511%	33	269	-62.745%
2026-04-28	0.5100	0.5200	0.4700	0.4700	-6.000%	5	236	-59.574%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+150.000%	1	232	-62.000%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-9.091%	2	232	-5.000%
2026-04-10	0.2200	0.2200	0.2200	0.2200	+10.000%	2	234	-13.636%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	2	235	-5.000%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-3.846%	2	235	-24.000%
2026-03-05	0.2600	0.2600	0.2600	0.2600	-3.704%	50	234	-26.923%
2026-03-03	0.2700	0.2700	0.2700	0.2700	-15.625%	1	259	-29.630%
2026-03-02	0.3200	0.3200	0.3200	0.3200	+6.667%	1	258	-40.625%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-9.091%	3	257	-36.667%
2026-02-23	0.3300	0.3300	0.3300	0.3300	-28.261%	50	254	-42.424%
2026-02-03	0.4600	0.4600	0.4600	0.4600	-11.538%	4	204	-58.696%
2026-01-30	0.5200	0.5200	0.5200	0.5200	+1.961%	1	204	-63.462%
2026-01-29	0.5100	0.5100	0.5100	0.5100	-16.393%	1	204	-62.745%
2026-01-27	0.6100	0.6100	0.6100	0.6100	+12.963%	5	203	-68.852%
2026-01-26	0.5300	0.5400	0.5300	0.5400	+3.846%	6	201	-64.815%
2026-01-22	0.4900	0.5200	0.4900	0.5200	-22.388%	8	201	-63.462%
2026-01-07	0.6700	0.6700	0.6700	0.6700	-25.556%	2	195	-71.642%
2025-12-05	0.9000	0.9000	0.9000	0.9000	+8.434%	1	195	-78.889%
2025-12-03	0.8300	0.8300	0.8300	0.8300	+2.469%	5	195	-77.108%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-4.706%	1	190	-76.543%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-15.000%	10	190	-77.647%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+21.951%	10	190	-81.000%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-24.074%	10	190	-76.829%
2025-11-17	1.0800	1.0800	1.0800	1.0800	-15.625%	1	190	-82.407%
2025-11-13	1.2800	1.2800	1.2800	1.2800	+13.274%	1	190	-85.156%
2025-11-10	1.1300	1.1300	1.1300	1.1300	+18.947%	2	190	-83.186%
2025-11-07	0.9500	0.9500	0.9500	0.9500	-18.803%	1	190	-80.000%
2025-11-05	1.1700	1.1700	1.1700	1.1700	-20.408%	10	189	-83.761%
2025-11-03	1.4700	1.4700	1.4700	1.4700	+11.364%	1	190	-87.075%
2025-10-30	1.3200	1.3200	1.3200	1.3200	-7.692%	1	190	-85.606%
2025-10-29	1.4200	1.4400	1.4200	1.4300	+11.719%	10	189	-86.713%
2025-10-28	1.1400	1.2800	1.1200	1.2800	+25.490%	79	188	-85.156%
2025-10-27	1.0000	1.0200	1.0000	1.0200	+24.390%	11	140	-81.373%
2025-10-24	0.8000	0.8200	0.8000	0.8200	+9.333%	27	140	-76.829%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+1.351%	1	148	-74.667%
2025-10-15	0.8400	0.8400	0.7400	0.7400	-5.128%	4	149	-74.324%
2025-10-10	0.7800	0.7800	0.7800	0.7800	-1.266%	1	147	-75.641%
2025-10-09	0.7900	0.7900	0.7900	0.7900	-1.250%	1	147	-75.949%
2025-10-08	0.8300	0.8300	0.8000	0.8000	+15.942%	18	146	-76.250%
2025-09-23	0.6900	0.6900	0.6900	0.6900	+25.455%	70	130	-72.464%
2025-09-18	0.5500	0.5500	0.5500	0.5500	+1.852%	2	60	-65.455%
2025-09-17	0.5400	0.5400	0.5400	0.5400	-6.897%	2	58	-64.815%
2025-09-16	0.5800	0.5800	0.5800	0.5800	+7.407%	2	59	-67.241%
2025-09-15	0.5400	0.5400	0.5400	0.5400	+14.894%	3	58	-64.815%
2025-09-12	0.4900	0.4900	0.4700	0.4700	-7.843%	4	55	-59.574%
2025-09-11	0.5100	0.5100	0.5100	0.5100	+13.333%	2	53	-62.745%
2025-08-25	0.4500	0.4500	0.4500	0.4500	-10.000%	1	51	-57.778%
2025-08-15	0.5000	0.5000	0.5000	0.5000	0.000%	50	50	-62.000%

.dark-mode .dnK4m3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnK4m3{ 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