Dark

SPY20270115C960
SPY Jan 15 2027 960.00 Call (SPY270115C00960000)
option OPRA

EOD

Sep 10, 2026

0.0900-25.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	-25.000%	2	6,303	0.000%
2026-09-09	0.1100	0.1200	0.1100	0.1200	-7.692%	10	6,301	-25.000%
2026-09-04	0.1300	0.1300	0.1300	0.1300	+30.000%	1	6,295	-30.769%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-16.667%	5	6,295	-10.000%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-7.692%	5	6,290	-25.000%
2026-08-25	0.1500	0.1500	0.1300	0.1300	0.000%	3	6,285	-30.769%
2026-08-24	0.1300	0.1300	0.1300	0.1300	-23.529%	1	6,284	-30.769%
2026-08-21	0.1500	0.1700	0.1500	0.1700	-5.556%	3	6,285	-47.059%
2026-08-20	0.1800	0.1800	0.1800	0.1800	-5.263%	15	6,282	-50.000%
2026-08-19	0.1900	0.1900	0.1900	0.1900	+11.765%	4	6,267	-52.632%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-43.333%	3	6,263	-47.059%
2026-08-13	0.2900	0.3300	0.2900	0.3000	+7.143%	142	6,260	-70.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-9.677%	3	6,267	-67.857%
2026-08-10	0.3300	0.3300	0.3100	0.3100	+3.333%	70	6,267	-70.968%
2026-08-07	0.2900	0.3000	0.2900	0.3000	+30.435%	50	6,258	-70.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	-28.125%	1	6,229	-60.870%
2026-08-05	0.5600	0.5600	0.3200	0.3200	+10.345%	6	6,230	-71.875%
2026-08-04	0.2900	0.2900	0.2900	0.2900	+45.000%	6	6,229	-68.966%
2026-08-03	0.1900	0.2000	0.1800	0.2000	+66.667%	54	6,235	-55.000%
2026-07-29	0.1300	0.1300	0.1200	0.1200	-14.286%	34	6,266	-25.000%
2026-07-27	0.1600	0.1600	0.1400	0.1400	-6.667%	36	6,262	-35.714%
2026-07-24	0.1500	0.1600	0.1500	0.1500	-6.250%	32	6,262	-40.000%
2026-07-23	0.1500	0.1600	0.1500	0.1600	-15.789%	100	6,262	-43.750%
2026-07-22	0.1900	0.1900	0.1900	0.1900	-9.524%	6	6,267	-52.632%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	6	6,261	-57.143%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-16.667%	117	6,259	-55.000%
2026-07-16	0.2500	0.2500	0.2400	0.2400	-14.286%	47	6,163	-62.500%
2026-07-15	0.2800	0.2800	0.2800	0.2800	+3.704%	1	6,165	-67.857%
2026-07-14	0.2600	0.2700	0.2600	0.2700	0.000%	2	6,165	-66.667%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-15.625%	10	6,165	-66.667%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+18.519%	1	6,165	-71.875%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-6.897%	12	6,165	-66.667%
2026-07-02	0.3100	0.3100	0.2900	0.2900	-9.375%	17	6,140	-68.966%
2026-07-01	0.3000	0.3400	0.3000	0.3200	0.000%	36	6,140	-71.875%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+18.519%	5	6,138	-71.875%
2026-06-29	0.2500	0.2700	0.2500	0.2700	+12.500%	18	6,134	-66.667%
2026-06-26	0.2100	0.2600	0.2100	0.2400	-22.581%	1,228	6,129	-62.500%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	1	5,006	-70.968%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+11.111%	5	5,007	-70.000%
2026-06-23	0.3000	0.3200	0.2700	0.2700	-25.000%	18	5,007	-66.667%
2026-06-22	0.4800	0.4800	0.3600	0.3600	-23.404%	34	4,999	-75.000%
2026-06-18	0.4700	0.4700	0.4700	0.4700	+23.684%	1	4,781	-80.851%
2026-06-17	0.4800	0.4800	0.3800	0.3800	-28.302%	2,506	4,781	-76.316%
2026-06-16	0.5500	0.5500	0.5300	0.5300	-10.169%	3	4,781	-83.019%
2026-06-15	0.5500	0.6300	0.5500	0.5900	+34.091%	2,753	5,847	-84.746%
2026-06-12	0.4700	0.5300	0.4400	0.4400	-2.222%	19	5,847	-79.545%
2026-06-11	0.3600	0.4500	0.3300	0.4500	+25.000%	173	5,847	-80.000%
2026-06-10	0.4200	0.4200	0.3600	0.3600	-5.263%	8	5,689	-75.000%
2026-06-09	0.3800	0.3800	0.3800	0.3800	-11.628%	1	5,685	-76.316%
2026-06-08	0.4500	0.4500	0.4300	0.4300	-4.444%	18	5,684	-79.070%
2026-06-05	0.5000	0.5000	0.4500	0.4500	-39.189%	12	5,668	-80.000%
2026-06-04	0.6100	0.7400	0.6100	0.7400	+10.448%	14	5,662	-87.838%
2026-06-03	0.7100	0.7100	0.6700	0.6700	-11.842%	4	5,655	-86.567%
2026-06-02	0.7600	0.7600	0.7600	0.7600	-8.434%	10	5,654	-88.158%
2026-06-01	0.7400	0.8300	0.7400	0.8300	-5.682%	6	5,654	-89.157%
2026-05-29	0.8900	0.9000	0.8800	0.8800	+6.024%	13	5,651	-89.773%
2026-05-28	0.7300	0.8300	0.7300	0.8300	+10.667%	14	5,658	-89.157%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+36.364%	3	5,653	-88.000%
2026-05-21	0.5300	0.5500	0.5300	0.5500	+1.852%	3	5,655	-83.636%
2026-05-20	0.5300	0.5500	0.5300	0.5400	+22.727%	6	5,655	-83.333%
2026-05-19	0.4700	0.4700	0.4300	0.4400	-15.385%	16	5,661	-79.545%
2026-05-18	0.5800	0.5800	0.4900	0.5200	-25.714%	41	5,661	-82.692%
2026-05-15	0.8000	0.8000	0.7000	0.7000	-27.083%	17	5,661	-87.143%
2026-05-14	0.9400	1.1400	0.9400	0.9600	+17.073%	85	5,678	-90.625%
2026-05-13	0.6300	0.8500	0.6300	0.8200	+36.667%	22	5,726	-89.024%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-16.667%	3	5,726	-85.000%
2026-05-11	0.6800	0.7400	0.6800	0.7200	+12.500%	15	5,726	-87.500%
2026-05-08	0.5500	0.6500	0.5500	0.6400	+8.475%	20	5,760	-85.938%
2026-05-07	0.5700	0.5900	0.5700	0.5900	+9.259%	3	5,768	-84.746%
2026-05-06	0.5100	0.5400	0.5100	0.5400	+35.000%	40	5,766	-83.333%
2026-05-01	0.4200	0.4300	0.4000	0.4000	+14.286%	40	5,783	-77.500%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-5.405%	3	5,783	-74.286%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+8.824%	10	5,786	-75.676%
2026-04-23	0.3400	0.3400	0.3400	0.3400	+6.250%	10	5,796	-73.529%
2026-04-22	0.3200	0.3200	0.3200	0.3200	-8.571%	8	5,806	-71.875%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-2.778%	5	5,819	-74.286%
2026-04-20	0.3600	0.3600	0.3600	0.3600	-2.703%	10	5,819	-75.000%
2026-04-17	0.3100	0.3800	0.3100	0.3700	+19.355%	2,180	5,829	-75.676%
2026-04-16	0.2700	0.3100	0.2700	0.3100	+24.000%	11	6,222	-70.968%
2026-04-14	0.2000	0.2500	0.2000	0.2500	+47.059%	70	6,231	-64.000%
2026-04-13	0.1700	0.1700	0.1700	0.1700	-5.556%	30	6,161	-47.059%
2026-04-09	0.1700	0.1800	0.1700	0.1800	+20.000%	20	6,131	-50.000%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-11.765%	10	6,121	-40.000%
2026-04-06	0.1700	0.1700	0.1700	0.1700	+21.429%	20	6,121	-47.059%
2026-04-01	0.1400	0.1400	0.1400	0.1400	+16.667%	10	6,101	-35.714%
2026-03-30	0.1200	0.1200	0.1200	0.1200	0.000%	1	6,091	-25.000%
2026-03-27	0.1200	0.1200	0.1200	0.1200	-14.286%	8	6,091	-25.000%
2026-03-24	0.1400	0.1400	0.1400	0.1400	-12.500%	1	6,083	-35.714%
2026-03-23	0.1600	0.1600	0.1600	0.1600	0.000%	6	6,084	-43.750%
2026-03-20	0.1600	0.1600	0.1600	0.1600	+14.286%	8	6,078	-43.750%
2026-03-19	0.1400	0.1400	0.1400	0.1400	-17.647%	20	6,070	-35.714%
2026-03-16	0.1700	0.1700	0.1700	0.1700	-5.556%	32	6,070	-47.059%
2026-03-05	0.1800	0.1800	0.1800	0.1800	-18.182%	10	6,102	-50.000%
2026-02-23	0.2200	0.2200	0.2200	0.2200	-12.000%	1	6,103	-59.091%
2026-02-20	0.2500	0.2500	0.2500	0.2500	0.000%	10	6,103	-64.000%
2026-02-13	0.2500	0.2500	0.2500	0.2500	-24.242%	20	6,113	-64.000%
2026-02-09	0.3300	0.3300	0.3300	0.3300	+10.000%	6	6,113	-72.727%
2026-02-06	0.3000	0.3000	0.3000	0.3000	+15.385%	5	6,116	-70.000%
2026-02-05	0.2800	0.2800	0.2600	0.2600	-29.730%	102	6,111	-65.385%
2026-02-02	0.3500	0.3700	0.3500	0.3700	-11.905%	13	6,122	-75.676%
2026-01-27	0.4000	0.4200	0.4000	0.4200	+16.667%	11	6,109	-78.571%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+9.091%	5	6,108	-75.000%
2026-01-23	0.3300	0.3300	0.3300	0.3300	-8.333%	1	6,108	-72.727%
2026-01-22	0.3600	0.3600	0.3600	0.3600	+24.138%	3	6,107	-75.000%
2026-01-21	0.2900	0.2900	0.2900	0.2900	+3.571%	5	6,105	-68.966%
2026-01-20	0.3100	0.3100	0.2800	0.2800	-20.000%	47	6,100	-67.857%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-12.500%	5	6,053	-74.286%
2026-01-13	0.3900	0.4000	0.3900	0.4000	-11.111%	12	6,053	-77.500%
2026-01-12	0.4300	0.4500	0.4300	0.4500	0.000%	241	6,043	-80.000%
2026-01-09	0.4200	0.4500	0.4200	0.4500	+7.143%	2,160	6,166	-80.000%
2026-01-05	0.4300	0.4300	0.4200	0.4200	+2.439%	4	4,089	-78.571%
2025-12-29	0.4000	0.4100	0.4000	0.4100	+10.811%	2	4,089	-78.049%
2025-12-23	0.3700	0.3700	0.3700	0.3700	+5.714%	185	4,087	-75.676%
2025-12-22	0.3400	0.3500	0.3400	0.3500	+2.941%	9	4,087	-74.286%
2025-12-19	0.3600	0.3600	0.3400	0.3400	+9.677%	36	4,078	-73.529%
2025-12-17	0.3100	0.3100	0.3100	0.3100	-22.500%	1	4,054	-70.968%
2025-12-16	0.4000	0.4000	0.4000	0.4000	-11.111%	10	4,055	-77.500%
2025-12-15	0.4500	0.4500	0.4500	0.4500	-4.255%	1	4,045	-80.000%
2025-12-12	0.4700	0.4700	0.4700	0.4700	-11.321%	2	4,046	-80.851%
2025-12-10	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,048	-83.019%
2025-12-09	0.5400	0.5500	0.5400	0.5500	-5.172%	101	4,049	-83.636%
2025-12-08	0.6400	0.6400	0.5800	0.5800	-6.452%	18	4,050	-84.483%
2025-12-05	0.6200	0.6200	0.6200	0.6200	+3.333%	60	4,050	-85.484%
2025-12-04	0.6000	0.6000	0.6000	0.6000	0.000%	10	4,050	-85.000%
2025-12-03	0.5600	0.6000	0.5600	0.6000	+5.263%	30	4,040	-85.000%
2025-12-02	0.5700	0.5700	0.5700	0.5700	-8.065%	3	4,050	-84.211%
2025-12-01	0.6000	0.6200	0.6000	0.6200	-8.824%	80	4,050	-85.484%
2025-11-26	0.6800	0.6800	0.6800	0.6800	+17.241%	20	4,020	-86.765%
2025-11-25	0.5800	0.5800	0.5800	0.5800	-1.695%	30	4,020	-84.483%
2025-11-24	0.6100	0.6100	0.5900	0.5900	+1.724%	72	4,050	-84.746%
2025-11-20	0.5900	0.5900	0.5800	0.5800	-4.918%	23	4,050	-84.483%
2025-11-19	0.6000	0.6100	0.6000	0.6100	0.000%	32	4,049	-85.246%
2025-11-18	0.6000	0.6200	0.6000	0.6100	-18.667%	62	4,057	-85.246%
2025-11-14	0.7500	0.7500	0.7500	0.7500	-11.765%	12	4,057	-88.000%
2025-11-13	0.8800	0.8800	0.8300	0.8500	-16.667%	2,626	4,069	-89.412%
2025-11-12	1.0200	1.0300	1.0100	1.0200	+2.000%	2,083	2,279	-91.176%
2025-11-11	0.9000	1.0000	0.9000	1.0000	+11.111%	22	2,745	-91.000%
2025-11-10	0.7400	0.9100	0.7400	0.9000	+55.172%	244	2,723	-90.000%
2025-11-07	0.6400	0.6400	0.5800	0.5800	-15.942%	1,036	2,550	-84.483%
2025-11-06	0.7900	0.7900	0.6900	0.6900	-17.857%	14	2,016	-86.957%
2025-11-05	0.8300	0.8700	0.8300	0.8400	-1.176%	33	2,003	-89.286%
2025-11-04	0.8500	0.8500	0.8300	0.8500	-14.141%	5	1,976	-89.412%
2025-11-03	1.0200	1.0200	0.9900	0.9900	-2.941%	104	1,972	-90.909%
2025-10-31	1.0100	1.0200	1.0100	1.0200	+14.607%	13	1,972	-91.176%
2025-10-30	0.9800	0.9800	0.8900	0.8900	-16.822%	1,003	1,969	-89.888%
2025-10-29	1.0000	1.0700	0.9500	1.0700	+13.830%	1,042	1,400	-91.589%
2025-10-28	0.7800	0.9500	0.7700	0.9400	+23.684%	50	1,425	-90.426%
2025-10-27	0.6400	0.7600	0.6400	0.7600	+33.333%	79	1,406	-88.158%
2025-10-24	0.5700	0.5700	0.5700	0.5700	+7.547%	5	1,406	-84.211%
2025-10-23	0.5300	0.5300	0.5300	0.5300	+8.163%	2	1,401	-83.019%
2025-10-22	0.4800	0.4900	0.4800	0.4900	-12.500%	60	1,399	-81.633%
2025-10-21	0.5600	0.5600	0.5600	0.5600	-1.754%	20	1,359	-83.929%
2025-10-17	0.5700	0.5700	0.5700	0.5700	0.000%	1	1,339	-84.211%
2025-10-16	0.5700	0.5700	0.5700	0.5700	0.000%	76	1,338	-84.211%
2025-10-15	0.5700	0.5700	0.5700	0.5700	+11.765%	50	1,264	-84.211%
2025-10-14	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,214	-82.353%
2025-10-13	0.5200	0.5200	0.5200	0.5200	-10.345%	40	1,213	-82.692%
2025-10-10	0.5500	0.5800	0.5500	0.5800	+3.571%	16	1,173	-84.483%
2025-10-09	0.5600	0.5600	0.5600	0.5600	+9.804%	1	1,158	-83.929%
2025-10-08	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,157	-82.353%
2025-10-07	0.4800	0.4800	0.4800	0.4800	-9.434%	1	1,156	-81.250%
2025-10-06	0.5000	0.5300	0.4900	0.5300	+6.000%	1,017	1,155	-83.019%
2025-10-03	0.5000	0.5000	0.5000	0.5000	+16.279%	1	141	-82.000%
2025-10-02	0.4300	0.4300	0.4300	0.4300	+10.256%	1	141	-79.070%
2025-09-29	0.3900	0.3900	0.3900	0.3900	-23.529%	5	141	-76.923%
2025-09-23	0.5100	0.5100	0.5100	0.5100	+4.082%	20	136	-82.353%
2025-09-22	0.4900	0.4900	0.4900	0.4900	+22.500%	2	118	-81.633%
2025-09-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	116	-77.500%
2025-09-15	0.4000	0.4000	0.4000	0.4000	+37.931%	50	115	-77.500%
2025-09-08	0.2900	0.2900	0.2900	0.2900	+7.407%	60	65	-68.966%
2025-09-05	0.3300	0.3300	0.2700	0.2700	-15.625%	3	5	-66.667%
2025-08-19	0.3200	0.3200	0.3200	0.3200	0.000%	1	3	-71.875%
2025-07-29	0.3200	0.3200	0.3200	0.3200	+3.226%	1	2	-71.875%
2025-07-23	0.3400	0.3400	0.3100	0.3100	0.000%	2	1	-70.968%

.dark-mode .qyNRZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyNRZj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C960SPY Jan 15 2027 960.00 Call (SPY270115C00960000)option OPRA

SPY20270115C960
SPY Jan 15 2027 960.00 Call (SPY270115C00960000)
option OPRA