Dark

SPY20270115C950
SPY Jan 15 2027 950.00 Call (SPY270115C00950000)
option OPRA

EOD

Sep 10, 2026

0.1000-16.667%(-0.0200)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1300	0.1000	0.1000	-16.667%	350	2,519	0.000%
2026-09-09	0.1300	0.1300	0.1200	0.1200	-14.286%	31	2,733	-16.667%
2026-09-08	0.1300	0.1500	0.1300	0.1400	-6.667%	14	2,703	-28.571%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-11.765%	7	2,693	-33.333%
2026-09-03	0.1600	0.1800	0.1500	0.1700	+41.667%	313	2,693	-41.176%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-7.692%	7	2,393	-16.667%
2026-09-01	0.1300	0.1300	0.1300	0.1300	0.000%	10	2,393	-23.077%
2026-08-31	0.1400	0.1400	0.1300	0.1300	-35.000%	283	2,383	-23.077%
2026-08-28	0.1900	0.2000	0.1900	0.2000	+5.263%	25	2,621	-50.000%
2026-08-27	0.2000	0.2000	0.1900	0.1900	+18.750%	10	2,621	-47.368%
2026-08-25	0.1800	0.1800	0.1600	0.1600	0.000%	11	2,618	-37.500%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-11.111%	6	2,618	-37.500%
2026-08-21	0.1700	0.1900	0.1600	0.1800	+5.882%	81	2,618	-44.444%
2026-08-20	0.1900	0.2000	0.1700	0.1700	-19.048%	15	2,638	-41.176%
2026-08-19	0.2200	0.2400	0.2000	0.2100	+10.526%	17	2,637	-52.381%
2026-08-18	0.2200	0.2200	0.1900	0.1900	-29.630%	121	2,638	-47.368%
2026-08-17	0.3200	0.3200	0.2600	0.2700	-18.182%	111	2,740	-62.963%
2026-08-14	0.3800	0.4000	0.3300	0.3300	-13.158%	15	2,638	-69.697%
2026-08-13	0.3700	0.4200	0.3600	0.3800	+26.667%	17	2,634	-73.684%
2026-08-12	0.3800	0.3800	0.3000	0.3000	-6.250%	70	2,634	-66.667%
2026-08-11	0.3900	0.3900	0.3000	0.3200	-15.789%	61	2,631	-68.750%
2026-08-10	0.4100	0.4100	0.3800	0.3800	-11.628%	6	2,597	-73.684%
2026-08-07	0.3600	0.4300	0.3600	0.4300	+34.375%	23	2,591	-76.744%
2026-08-06	0.3800	0.4000	0.3000	0.3200	-21.951%	265	2,596	-68.750%
2026-08-05	0.7000	0.7000	0.4100	0.4100	-28.070%	14	2,335	-75.610%
2026-08-04	0.3000	0.5800	0.3000	0.5700	+111.111%	312	2,334	-82.456%
2026-08-03	0.2100	0.2800	0.2100	0.2700	+42.105%	103	2,480	-62.963%
2026-07-31	0.1900	0.1900	0.1900	0.1900	+26.667%	3	2,495	-47.368%
2026-07-30	0.1400	0.1500	0.1400	0.1500	+15.385%	35	2,495	-33.333%
2026-07-29	0.1500	0.1500	0.1300	0.1300	-18.750%	22	2,519	-23.077%
2026-07-27	0.1900	0.1900	0.1600	0.1600	-11.111%	35	2,517	-37.500%
2026-07-24	0.1900	0.1900	0.1800	0.1800	0.000%	2	2,539	-44.444%
2026-07-23	0.1900	0.1900	0.1800	0.1800	-25.000%	81	2,537	-44.444%
2026-07-21	0.2200	0.2400	0.2200	0.2400	+26.316%	6	2,462	-58.333%
2026-07-20	0.2100	0.2100	0.1900	0.1900	-29.630%	11	2,462	-47.368%
2026-07-16	0.3100	0.3100	0.2700	0.2700	-15.625%	8	2,462	-62.963%
2026-07-15	0.3300	0.3300	0.3200	0.3200	-11.111%	47	2,467	-68.750%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-7.692%	4	2,486	-72.222%
2026-07-10	0.3800	0.3900	0.3800	0.3900	+5.405%	2	2,482	-74.359%
2026-07-09	0.3200	0.3700	0.3200	0.3700	+27.586%	3	2,482	-72.973%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-17.143%	1	2,484	-65.517%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-14.634%	1	2,484	-71.429%
2026-07-06	0.4000	0.4100	0.4000	0.4100	+17.143%	26	2,484	-75.610%
2026-07-02	0.3400	0.3500	0.3100	0.3500	-7.895%	17	2,475	-71.429%
2026-07-01	0.3500	0.4000	0.3400	0.3800	-5.000%	1,003	2,475	-73.684%
2026-06-30	0.3800	0.4200	0.3700	0.4000	+14.286%	213	2,753	-75.000%
2026-06-29	0.3000	0.3500	0.3000	0.3500	+25.000%	29	2,548	-71.429%
2026-06-26	0.3000	0.3100	0.2800	0.2800	-6.667%	42	2,551	-64.286%
2026-06-25	0.2900	0.3100	0.2900	0.3000	-9.091%	4	2,516	-66.667%
2026-06-24	0.3300	0.3300	0.3200	0.3300	-2.941%	6	2,518	-69.697%
2026-06-23	0.3400	0.3900	0.3300	0.3400	-27.660%	912	2,512	-70.588%
2026-06-22	0.5600	0.5600	0.4700	0.4700	-16.071%	202	1,952	-78.723%
2026-06-18	0.5200	0.5700	0.5200	0.5600	+19.149%	107	2,299	-82.143%
2026-06-17	0.6000	0.6000	0.4300	0.4700	-22.951%	673	2,299	-78.723%
2026-06-16	0.7500	0.7500	0.6100	0.6100	-22.785%	805	2,299	-83.607%
2026-06-15	0.7200	0.8700	0.7200	0.7900	+49.057%	768	1,509	-87.342%
2026-06-12	0.5800	0.6500	0.5100	0.5300	+1.923%	892	1,509	-81.132%
2026-06-11	0.4500	0.5300	0.3800	0.5200	+33.333%	23	1,509	-80.769%
2026-06-10	0.4600	0.4600	0.3900	0.3900	-11.364%	59	1,506	-74.359%
2026-06-09	0.5100	0.5100	0.4000	0.4400	-16.981%	80	1,552	-77.273%
2026-06-08	0.5800	0.5800	0.5300	0.5300	0.000%	27	1,606	-81.132%
2026-06-05	0.7400	0.7400	0.4800	0.5300	-43.617%	59	1,586	-81.132%
2026-06-04	0.7800	0.9400	0.7700	0.9400	+9.302%	38	1,557	-89.362%
2026-06-03	0.9900	0.9900	0.8100	0.8600	-16.505%	70	1,534	-88.372%
2026-06-02	0.9500	1.0300	0.9200	1.0300	+1.980%	40	1,520	-90.291%
2026-06-01	0.9400	1.0100	0.9100	1.0100	+8.602%	97	1,524	-90.099%
2026-05-29	1.1200	1.1400	0.9300	0.9300	-13.084%	116	1,495	-89.247%
2026-05-28	0.9400	1.0700	0.9400	1.0700	+16.304%	60	1,525	-90.654%
2026-05-27	0.9900	0.9900	0.8800	0.9200	+1.099%	62	1,532	-89.130%
2026-05-26	0.9100	1.0500	0.9000	0.9100	+16.667%	161	1,483	-89.011%
2026-05-22	0.8700	0.9000	0.7800	0.7800	+2.632%	193	1,374	-87.179%
2026-05-21	0.6500	0.7600	0.6500	0.7600	+1.333%	209	1,560	-86.842%
2026-05-20	0.5500	0.7500	0.5500	0.7500	+38.889%	377	1,560	-86.667%
2026-05-19	0.6000	0.6000	0.5200	0.5400	-19.403%	64	1,374	-81.481%
2026-05-18	0.7600	0.7800	0.6600	0.6700	-16.250%	405	1,374	-85.075%
2026-05-15	0.9300	1.0000	0.8000	0.8000	-34.959%	103	1,374	-87.500%
2026-05-14	1.0900	1.4000	1.0900	1.2300	+18.269%	85	1,160	-91.870%
2026-05-13	0.7300	1.0600	0.7300	1.0400	+50.725%	192	1,133	-90.385%
2026-05-12	0.7500	0.7500	0.6500	0.6900	-23.333%	81	1,133	-85.507%
2026-05-11	0.8600	0.9000	0.8600	0.9000	+15.385%	32	1,133	-88.889%
2026-05-08	0.6700	0.7800	0.6700	0.7800	+36.842%	89	1,137	-87.179%
2026-05-07	0.7000	0.7000	0.5700	0.5700	-19.718%	196	1,073	-82.456%
2026-05-06	0.5600	0.7100	0.5600	0.7100	+42.000%	23	1,032	-85.915%
2026-05-05	0.4500	0.5000	0.4500	0.5000	+16.279%	175	1,044	-80.000%
2026-05-04	0.4200	0.4300	0.4200	0.4300	-12.245%	37	1,174	-76.744%
2026-05-01	0.5000	0.5000	0.4900	0.4900	+11.364%	32	1,131	-79.592%
2026-04-30	0.4400	0.4400	0.4400	0.4400	+18.919%	12	1,131	-77.273%
2026-04-29	0.3600	0.3700	0.3600	0.3700	-5.128%	8	1,131	-72.973%
2026-04-28	0.3800	0.3900	0.3800	0.3900	-13.333%	19	1,126	-74.359%
2026-04-27	0.4600	0.4600	0.4500	0.4500	0.000%	163	1,127	-77.778%
2026-04-24	0.3800	0.4500	0.3700	0.4500	+21.622%	158	985	-77.778%
2026-04-23	0.4100	0.4100	0.3700	0.3700	+2.778%	39	1,001	-72.973%
2026-04-22	0.3600	0.3600	0.3600	0.3600	-16.279%	1	964	-72.222%
2026-04-21	0.4300	0.4300	0.4300	0.4300	+7.500%	5	962	-76.744%
2026-04-20	0.4400	0.4400	0.4000	0.4000	-9.091%	184	962	-75.000%
2026-04-17	0.4400	0.4400	0.4400	0.4400	+25.714%	1	782	-77.273%
2026-04-16	0.3100	0.3500	0.3100	0.3500	+9.375%	52	782	-71.429%
2026-04-15	0.2900	0.3400	0.2900	0.3200	+10.345%	48	783	-68.750%
2026-04-14	0.2500	0.2900	0.2500	0.2900	+45.000%	20	775	-65.517%
2026-04-13	0.2000	0.2000	0.1900	0.2000	0.000%	220	775	-50.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	+5.263%	2	577	-50.000%
2026-04-09	0.1900	0.1900	0.1900	0.1900	+11.765%	1	575	-47.368%
2026-04-08	0.1700	0.1700	0.1700	0.1700	0.000%	159	575	-41.176%
2026-03-31	0.1700	0.1700	0.1700	0.1700	+21.429%	3	575	-41.176%
2026-03-30	0.1400	0.1400	0.1400	0.1400	0.000%	4	575	-28.571%
2026-03-27	0.1200	0.1400	0.1200	0.1400	-6.667%	19	575	-28.571%
2026-03-26	0.1500	0.1600	0.1500	0.1500	0.000%	12	579	-33.333%
2026-03-24	0.1700	0.1700	0.1500	0.1500	-16.667%	30	567	-33.333%
2026-03-20	0.1800	0.1800	0.1800	0.1800	+12.500%	1	587	-44.444%
2026-03-19	0.1600	0.1600	0.1600	0.1600	-11.111%	20	586	-37.500%
2026-03-18	0.1800	0.1800	0.1800	0.1800	-10.000%	2	583	-44.444%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-4.762%	4	583	-50.000%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-8.696%	1	586	-52.381%
2026-03-06	0.2200	0.2300	0.2200	0.2300	0.000%	3	635	-56.522%
2026-03-04	0.2200	0.2300	0.2200	0.2300	0.000%	2	635	-56.522%
2026-03-03	0.2500	0.2500	0.2100	0.2300	-8.000%	153	635	-56.522%
2026-03-02	0.2600	0.2600	0.2500	0.2500	-3.846%	9	675	-60.000%
2026-02-27	0.2700	0.2700	0.2600	0.2600	-7.143%	6	679	-61.538%
2026-02-26	0.2800	0.2800	0.2800	0.2800	-6.667%	4	673	-64.286%
2026-02-25	0.3000	0.3200	0.2900	0.3000	+7.143%	36	634	-66.667%
2026-02-23	0.2800	0.2800	0.2800	0.2800	-3.448%	50	634	-64.286%
2026-02-20	0.2900	0.2900	0.2700	0.2900	+7.407%	126	639	-65.517%
2026-02-19	0.2700	0.2700	0.2700	0.2700	+3.846%	1	622	-62.963%
2026-02-17	0.2600	0.2800	0.2600	0.2600	-7.143%	56	623	-61.538%
2026-02-13	0.3000	0.3000	0.2800	0.2800	-15.152%	39	533	-64.286%
2026-02-12	0.3900	0.3900	0.3300	0.3300	-19.512%	41	533	-69.697%
2026-02-10	0.4100	0.4100	0.4100	0.4100	+7.895%	10	497	-75.610%
2026-02-09	0.3800	0.3800	0.3800	0.3800	0.000%	1	497	-73.684%
2026-02-06	0.3600	0.3800	0.3600	0.3800	+15.152%	2	498	-73.684%
2026-02-05	0.3300	0.3300	0.3300	0.3300	-15.385%	1	498	-69.697%
2026-02-04	0.3900	0.3900	0.3900	0.3900	+8.333%	2	498	-74.359%
2026-02-03	0.4300	0.4300	0.3600	0.3600	-18.182%	31	498	-72.222%
2026-01-30	0.4400	0.4400	0.4400	0.4400	-2.222%	2	498	-77.273%
2026-01-29	0.4100	0.4500	0.4100	0.4500	-11.765%	50	498	-77.778%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+21.429%	1	448	-80.392%
2026-01-26	0.4100	0.4200	0.4100	0.4200	+27.273%	4	447	-76.190%
2026-01-21	0.3300	0.3300	0.3300	0.3300	+3.125%	4	450	-69.697%
2026-01-20	0.3600	0.3700	0.3200	0.3200	-34.694%	63	446	-68.750%
2026-01-15	0.4900	0.4900	0.4900	0.4900	-3.922%	3	409	-79.592%
2026-01-12	0.5000	0.5100	0.5000	0.5100	-5.556%	61	406	-80.392%
2026-01-09	0.5500	0.5500	0.5400	0.5400	+5.882%	12	422	-81.481%
2026-01-08	0.5100	0.5100	0.5100	0.5100	+2.000%	1	410	-80.392%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-12.281%	2	409	-80.000%
2026-01-06	0.5700	0.5700	0.5700	0.5700	+14.000%	52	411	-82.456%
2026-01-05	0.5200	0.5200	0.5000	0.5000	+13.636%	19	400	-80.000%
2026-01-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	383	-77.273%
2025-12-31	0.4500	0.4700	0.4500	0.4500	-4.255%	6	382	-77.778%
2025-12-30	0.4700	0.4700	0.4700	0.4700	-7.843%	1	382	-78.723%
2025-12-29	0.5100	0.5100	0.5100	0.5100	-3.774%	1	383	-80.392%
2025-12-26	0.5300	0.5300	0.5300	0.5300	+23.256%	1	382	-81.132%
2025-12-22	0.4400	0.4400	0.4300	0.4300	+7.500%	18	382	-76.744%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-2.439%	5	373	-75.000%
2025-12-18	0.4100	0.4300	0.4100	0.4100	+5.128%	9	373	-75.610%
2025-12-17	0.3900	0.3900	0.3900	0.3900	-29.091%	1	366	-74.359%
2025-12-15	0.5500	0.5500	0.5500	0.5500	-1.786%	1	365	-81.818%
2025-12-12	0.6400	0.6400	0.5500	0.5600	-13.846%	35	364	-82.143%
2025-12-11	0.6500	0.6500	0.6500	0.6500	-8.451%	3	364	-84.615%
2025-12-10	0.7100	0.7100	0.7100	0.7100	-1.389%	20	366	-85.915%
2025-12-09	0.6900	0.7200	0.6900	0.7200	+1.408%	8	366	-86.111%
2025-12-08	0.7000	0.7100	0.7000	0.7100	-5.333%	4	367	-85.915%
2025-12-05	0.7700	0.7700	0.7500	0.7500	+5.634%	34	365	-86.667%
2025-12-04	0.7100	0.7100	0.7100	0.7100	+1.429%	5	344	-85.915%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-4.110%	3	349	-85.714%
2025-12-01	0.7100	0.7300	0.6900	0.7300	+2.817%	4	352	-86.301%
2025-11-25	0.7200	0.7200	0.7100	0.7100	-1.389%	2	355	-85.915%
2025-11-24	0.7000	0.7200	0.6900	0.7200	-4.000%	11	354	-86.111%
2025-11-21	0.6800	0.7800	0.6800	0.7500	+11.940%	10	345	-86.667%
2025-11-20	0.8300	0.8500	0.6700	0.6700	-5.634%	50	338	-85.075%
2025-11-18	0.7300	0.7300	0.7100	0.7100	-12.346%	8	299	-85.915%
2025-11-17	0.9200	0.9200	0.8100	0.8100	-13.830%	6	296	-87.654%
2025-11-14	0.8600	1.0000	0.8300	0.9400	-7.843%	26	294	-89.362%
2025-11-13	1.0900	1.0900	0.9600	1.0200	-12.821%	97	271	-90.196%
2025-11-12	1.2600	1.2600	1.1700	1.1700	+0.862%	11	271	-91.453%
2025-11-11	1.0600	1.1600	1.0600	1.1600	+8.411%	33	282	-91.379%
2025-11-10	0.9100	1.0800	0.9100	1.0700	+35.443%	25	292	-90.654%
2025-11-07	0.7500	0.7900	0.7000	0.7900	-5.952%	24	292	-87.342%
2025-11-06	0.8900	0.8900	0.7800	0.8400	-17.647%	23	268	-88.095%
2025-11-05	1.0000	1.0200	1.0000	1.0200	+2.000%	31	266	-90.196%
2025-11-04	1.1400	1.1600	0.9900	1.0000	-16.667%	55	235	-90.000%
2025-11-03	1.2100	1.2200	1.2000	1.2000	+0.840%	3	245	-91.667%
2025-10-31	1.0900	1.1900	1.0900	1.1900	+10.185%	12	245	-91.597%
2025-10-29	1.2000	1.2300	1.0800	1.0800	-4.425%	32	233	-90.741%
2025-10-28	0.9600	1.1400	0.9600	1.1300	+85.246%	107	211	-91.150%
2025-10-23	0.6100	0.6100	0.6100	0.6100	+5.172%	1	121	-83.607%
2025-10-22	0.6000	0.6000	0.5800	0.5800	-14.706%	4	122	-82.759%
2025-10-20	0.6800	0.6800	0.6800	0.6800	+11.475%	2	123	-85.294%
2025-10-17	0.6100	0.6100	0.6100	0.6100	-8.955%	1	125	-83.607%
2025-10-16	0.6600	0.6700	0.6600	0.6700	0.000%	2	126	-85.075%
2025-10-15	0.6500	0.6700	0.6500	0.6700	+17.544%	2	124	-85.075%
2025-10-14	0.5600	0.5700	0.5600	0.5700	-5.000%	2	124	-82.456%
2025-10-13	0.6000	0.6000	0.6000	0.6000	+9.091%	2	122	-83.333%
2025-10-10	0.5900	0.5900	0.5500	0.5500	-17.910%	42	120	-81.818%
2025-10-08	0.6900	0.6900	0.6700	0.6700	+15.517%	2	147	-85.075%
2025-10-07	0.5900	0.5900	0.5600	0.5800	-7.937%	10	147	-82.759%
2025-10-06	0.6300	0.6300	0.6300	0.6300	+10.526%	21	140	-84.127%
2025-10-03	0.6000	0.6000	0.5700	0.5700	+7.547%	32	119	-82.456%
2025-10-01	0.5000	0.5300	0.5000	0.5300	+17.778%	2	89	-81.132%
2025-09-30	0.4500	0.4500	0.4500	0.4500	-8.163%	10	88	-77.778%
2025-09-29	0.4900	0.4900	0.4900	0.4900	+6.522%	1	78	-79.592%
2025-09-26	0.4600	0.4600	0.4600	0.4600	-8.000%	1	77	-78.261%
2025-09-24	0.5600	0.5600	0.5000	0.5000	-13.793%	2	76	-80.000%
2025-09-23	0.5800	0.5800	0.5800	0.5800	0.000%	4	75	-82.759%
2025-09-22	0.5800	0.5800	0.5800	0.5800	+16.000%	1	71	-82.759%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+11.111%	40	70	-80.000%
2025-09-15	0.4500	0.4500	0.4500	0.4500	+40.625%	21	30	-77.778%
2025-09-05	0.3200	0.3200	0.3200	0.3200	-3.030%	1	9	-68.750%
2025-09-02	0.3300	0.3300	0.3300	0.3300	-15.385%	1	10	-69.697%
2025-08-25	0.3900	0.3900	0.3900	0.3900	+18.182%	1	9	-74.359%
2025-08-20	0.3300	0.3300	0.3300	0.3300	-8.333%	1	8	-69.697%
2025-08-19	0.3700	0.3700	0.3600	0.3600	-7.692%	2	9	-72.222%
2025-08-18	0.3900	0.3900	0.3900	0.3900	-4.878%	1	8	-74.359%
2025-08-15	0.4100	0.4100	0.4100	0.4100	-8.889%	1	9	-75.610%
2025-08-14	0.4500	0.4500	0.4500	0.4500	+4.651%	1	10	-77.778%
2025-08-13	0.4300	0.4300	0.4300	0.4300	+22.857%	1	9	-76.744%
2025-08-07	0.3500	0.3500	0.3500	0.3500	+9.375%	1	9	-71.429%
2025-08-01	0.3200	0.3200	0.3200	0.3200	-11.111%	1	8	-68.750%
2025-07-28	0.3600	0.3600	0.3600	0.3600	-2.703%	8	8	-72.222%
2025-07-18	0.3700	0.3700	0.3700	0.3700	0.000%	8	8	-72.973%

.dark-mode .B8dGJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8dGJl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C950SPY Jan 15 2027 950.00 Call (SPY270115C00950000)option OPRA

SPY20270115C950
SPY Jan 15 2027 950.00 Call (SPY270115C00950000)
option OPRA