SPY270115C00940000
SPY Jan 15 2027 940.00 Call
optionOPRA
EODOct 23, 2026
0.04USD-42.857%(-0.03)1Vol571OI
SPY270115C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 1 | 571 | 0.000% |
| 2026-10-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 2 | 569 | -42.857% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 100 | 524 | -20.000% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -61.538% | 4 | 526 | -20.000% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 526 | -69.231% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 526 | -69.231% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 3 | 523 | -60.000% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 4 | 519 | -63.636% |
| 2026-09-23 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 2 | 519 | -69.231% |
| 2026-09-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 100 | 519 | -75.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 112 | 418 | -63.636% |
| 2026-09-17 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +33.333% | 8 | 417 | -66.667% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 417 | -55.556% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 1 | 417 | -63.636% |
| 2026-09-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 417 | -75.000% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 418 | -75.000% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +50.000% | 96 | 418 | -77.778% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -25.000% | 51 | 405 | -66.667% |
| 2026-08-31 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -11.111% | 150 | 333 | -75.000% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -33.333% | 1 | 333 | -77.778% |
| 2026-08-19 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -47.059% | 1 | 333 | -85.185% |
| 2026-08-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -45.161% | 1 | 333 | -92.157% |
| 2026-08-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +27.397% | 2 | 333 | -95.699% |
| 2026-08-04 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | +180.769% | 2 | 333 | -94.521% |
| 2026-08-03 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | +62.500% | 50 | 340 | -84.615% |
| 2026-07-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 10 | 330 | -75.000% |
| 2026-07-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 330 | -78.947% |
| 2026-07-27 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | -5.000% | 25 | 323 | -78.947% |
| 2026-07-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 10 | 318 | -80.000% |
| 2026-07-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 5 | 318 | -80.000% |
| 2026-07-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 3 | 318 | -85.185% |
| 2026-07-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 10 | 328 | -85.185% |
| 2026-07-20 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -14.286% | 10 | 328 | -83.333% |
| 2026-07-17 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -28.205% | 3 | 328 | -85.714% |
| 2026-07-15 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +5.405% | 25 | 341 | -89.744% |
| 2026-07-13 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -2.632% | 63 | 341 | -89.189% |
| 2026-07-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -24.000% | 5 | 341 | -89.474% |
| 2026-07-06 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +21.951% | 15 | 346 | -92.000% |
| 2026-07-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 5 | 346 | -90.244% |
| 2026-07-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 1 | 346 | -90.909% |
| 2026-06-26 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 345 | -89.474% |
| 2026-06-24 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | +2.439% | 3 | 344 | -90.476% |
| 2026-06-23 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -31.667% | 8 | 336 | -90.244% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 1 | 335 | -93.333% |
| 2026-06-18 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +25.455% | 5 | 335 | -94.203% |
| 2026-06-17 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -46.602% | 2 | 334 | -92.727% |
| 2026-06-15 | 0.9300 | 1.0300 | 0.9300 | 1.0300 | +114.583% | 15 | 349 | -96.117% |
| 2026-06-11 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | -4.000% | 9 | 345 | -91.667% |
| 2026-06-10 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | +2.041% | 63 | 290 | -92.000% |
| 2026-06-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 5 | 290 | -91.837% |
| 2026-06-05 | 0.7100 | 0.7100 | 0.5800 | 0.5800 | -43.137% | 25 | 275 | -93.103% |
| 2026-06-04 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | -3.774% | 3 | 275 | -96.078% |
| 2026-06-03 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | -19.084% | 57 | 276 | -96.226% |
| 2026-06-02 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | +13.913% | 22 | 269 | -96.947% |
| 2026-06-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 1 | 269 | -96.522% |
| 2026-05-29 | 1.3500 | 1.3700 | 1.2000 | 1.2200 | -7.576% | 6 | 271 | -96.721% |
| 2026-05-28 | 1.1400 | 1.3200 | 1.1400 | 1.3200 | +11.864% | 18 | 278 | -96.970% |
| 2026-05-26 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | +9.259% | 7 | 283 | -96.610% |
| 2026-05-22 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | +56.522% | 2 | 283 | -96.296% |
| 2026-05-20 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 1 | 283 | -94.203% |
| 2026-05-19 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | -5.333% | 12 | 272 | -94.366% |
| 2026-05-18 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | -48.980% | 13 | 267 | -94.667% |
| 2026-05-14 | 1.5000 | 1.7300 | 1.4700 | 1.4700 | +17.600% | 5 | 269 | -97.279% |
| 2026-05-13 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | +13.636% | 6 | 269 | -96.800% |
| 2026-05-11 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | +18.280% | 9 | 269 | -96.364% |
| 2026-05-08 | 0.9400 | 0.9600 | 0.9300 | 0.9300 | +9.412% | 27 | 286 | -95.699% |
| 2026-05-06 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | +51.786% | 26 | 261 | -95.294% |
| 2026-05-05 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +14.286% | 16 | 267 | -92.857% |
| 2026-05-04 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | -12.500% | 37 | 274 | -91.837% |
| 2026-05-01 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +9.804% | 6 | 269 | -92.857% |
| 2026-04-30 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | +8.511% | 33 | 269 | -92.157% |
| 2026-04-28 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | -6.000% | 5 | 236 | -91.489% |
| 2026-04-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +150.000% | 1 | 232 | -92.000% |
| 2026-04-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 2 | 232 | -80.000% |
| 2026-04-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 2 | 234 | -81.818% |
| 2026-03-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 2 | 235 | -80.000% |
| 2026-03-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 2 | 235 | -84.000% |
| 2026-03-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 50 | 234 | -84.615% |
| 2026-03-03 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 1 | 259 | -85.185% |
| 2026-03-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 258 | -87.500% |
| 2026-02-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 3 | 257 | -86.667% |
| 2026-02-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -28.261% | 50 | 254 | -87.879% |
| 2026-02-03 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 4 | 204 | -91.304% |
| 2026-01-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 1 | 204 | -92.308% |
| 2026-01-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 204 | -92.157% |
| 2026-01-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +12.963% | 5 | 203 | -93.443% |
| 2026-01-26 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +3.846% | 6 | 201 | -92.593% |
| 2026-01-22 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -22.388% | 8 | 201 | -92.308% |
| 2026-01-07 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -25.556% | 2 | 195 | -94.030% |
| 2025-12-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 1 | 195 | -95.556% |
| 2025-12-03 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +2.469% | 5 | 195 | -95.181% |
| 2025-12-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 1 | 190 | -95.062% |
| 2025-12-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 10 | 190 | -95.294% |
| 2025-11-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +21.951% | 10 | 190 | -96.000% |
| 2025-11-19 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -24.074% | 10 | 190 | -95.122% |
| 2025-11-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -15.625% | 1 | 190 | -96.296% |
| 2025-11-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +13.274% | 1 | 190 | -96.875% |
| 2025-11-10 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +18.947% | 2 | 190 | -96.460% |
| 2025-11-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -18.803% | 1 | 190 | -95.789% |
| 2025-11-05 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -20.408% | 10 | 189 | -96.581% |
| 2025-11-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +11.364% | 1 | 190 | -97.279% |
| 2025-10-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.692% | 1 | 190 | -96.970% |
| 2025-10-29 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | +11.719% | 10 | 189 | -97.203% |
| 2025-10-28 | 1.1400 | 1.2800 | 1.1200 | 1.2800 | +25.490% | 79 | 188 | -96.875% |
| 2025-10-27 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +24.390% | 11 | 140 | -96.078% |
| 2025-10-24 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +9.333% | 27 | 140 | -95.122% |
| 2025-10-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 1 | 148 | -94.667% |
| 2025-10-15 | 0.8400 | 0.8400 | 0.7400 | 0.7400 | -5.128% | 4 | 149 | -94.595% |
| 2025-10-10 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 147 | -94.872% |
| 2025-10-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 147 | -94.937% |
| 2025-10-08 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | +15.942% | 18 | 146 | -95.000% |
| 2025-09-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +25.455% | 70 | 130 | -94.203% |
| 2025-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 2 | 60 | -92.727% |
| 2025-09-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 2 | 58 | -92.593% |
| 2025-09-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 2 | 59 | -93.103% |
| 2025-09-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +14.894% | 3 | 58 | -92.593% |
| 2025-09-12 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -7.843% | 4 | 55 | -91.489% |
| 2025-09-11 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 2 | 53 | -92.157% |
| 2025-08-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 51 | -91.111% |
| 2025-08-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 50 | 50 | -92.000% |