SPY270115C00970000
SPY Jan 15 2027 970.00 Call
optionOPRA
EODOct 27, 2026
0.03USD-25.000%(-0.01)24Vol755OI
SPY270115C00970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 24 | 743 | 0.000% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 108 | 638 | -25.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 3 | 641 | -25.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 641 | -57.143% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 641 | -57.143% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 24 | 637 | -57.143% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 636 | -70.000% |
| 2026-09-22 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.000% | 2 | 636 | -72.727% |
| 2026-09-21 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +83.333% | 6 | 636 | -72.727% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 636 | -50.000% |
| 2026-09-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 636 | -57.143% |
| 2026-09-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 2 | 636 | -66.667% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -58.621% | 240 | 396 | -75.000% |
| 2026-08-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 2 | 394 | -89.655% |
| 2026-08-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +178.571% | 1 | 393 | -92.308% |
| 2026-07-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 393 | -78.571% |
| 2026-07-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -42.308% | 1 | 394 | -80.000% |
| 2026-07-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 393 | -88.462% |
| 2026-07-10 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +12.000% | 2 | 391 | -89.286% |
| 2026-07-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 300 | 113 | -88.000% |
| 2026-06-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 1 | 113 | -86.364% |
| 2026-06-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 113 | -86.364% |
| 2026-06-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -41.026% | 2 | 111 | -86.957% |
| 2026-06-22 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -23.529% | 2 | 112 | -92.308% |
| 2026-06-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +27.500% | 1 | 112 | -94.118% |
| 2026-06-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 1 | 113 | -92.500% |
| 2026-06-10 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +3.448% | 2 | 113 | -90.000% |
| 2026-06-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -56.716% | 1 | 112 | -89.655% |
| 2026-06-02 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.000% | 24 | 111 | -95.522% |
| 2026-06-01 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | +15.517% | 11 | 102 | -95.522% |
| 2026-05-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 1 | 102 | -94.828% |
| 2026-05-26 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | +10.345% | 3 | 103 | -95.313% |
| 2026-05-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 4 | 107 | -94.828% |
| 2026-05-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +25.641% | 1 | 106 | -93.878% |
| 2026-05-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 1 | 107 | -92.308% |
| 2026-05-18 | 0.5300 | 0.5300 | 0.4100 | 0.4100 | -29.310% | 17 | 94 | -92.683% |
| 2026-05-15 | 0.6900 | 0.6900 | 0.5800 | 0.5800 | +16.000% | 5 | 95 | -94.828% |
| 2026-05-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -19.355% | 6 | 95 | -94.000% |
| 2026-05-11 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +37.778% | 3 | 97 | -95.161% |
| 2026-05-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 96 | -93.333% |
| 2026-05-06 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +59.259% | 2 | 96 | -93.023% |
| 2026-04-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 96 | -88.889% |
| 2026-04-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 97 | -90.000% |
| 2026-04-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 16 | 98 | -89.655% |
| 2026-04-17 | 0.2700 | 0.3400 | 0.2700 | 0.3400 | +61.905% | 5 | 108 | -91.176% |
| 2026-04-14 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | +90.909% | 11 | 107 | -85.714% |
| 2026-03-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 2 | 97 | -72.727% |
| 2026-03-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 10 | 95 | -78.571% |
| 2026-03-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 88 | -78.571% |
| 2026-03-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 88 | -82.353% |
| 2026-03-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 20 | 87 | -82.353% |
| 2026-03-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 87 | -82.353% |
| 2026-02-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 1 | 86 | -83.333% |
| 2026-02-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 10 | 86 | -89.286% |
| 2026-02-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 10 | 86 | -89.655% |
| 2026-02-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -37.143% | 25 | 76 | -86.364% |
| 2026-01-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 89 | -91.429% |
| 2026-01-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 2 | 91 | -91.429% |
| 2025-12-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +17.857% | 1 | 91 | -90.909% |
| 2025-12-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 91 | -89.286% |
| 2025-12-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 1 | 92 | -90.000% |
| 2025-12-11 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -6.000% | 3 | 92 | -93.617% |
| 2025-12-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 2 | 93 | -94.000% |
| 2025-12-05 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +1.923% | 2 | 91 | -94.340% |
| 2025-12-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 90 | -94.231% |
| 2025-12-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 2 | 89 | -93.878% |
| 2025-11-25 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 1 | 91 | -94.444% |
| 2025-11-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 1 | 90 | -94.118% |
| 2025-11-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 2 | 89 | -94.340% |
| 2025-11-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -18.421% | 1 | 90 | -95.161% |
| 2025-11-10 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | +40.741% | 5 | 89 | -96.053% |
| 2025-11-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 1 | 88 | -94.444% |
| 2025-11-06 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | -32.184% | 2 | 88 | -94.915% |
| 2025-11-03 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +20.833% | 1 | 86 | -96.552% |
| 2025-10-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +9.091% | 1 | 86 | -95.833% |
| 2025-10-28 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | +11.864% | 6 | 85 | -95.455% |
| 2025-10-27 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +43.902% | 1 | 82 | -94.915% |
| 2025-10-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 3 | 82 | -92.683% |
| 2025-10-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +13.953% | 2 | 85 | -93.878% |
| 2025-10-17 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -10.417% | 3 | 83 | -93.023% |
| 2025-10-16 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | +4.348% | 5 | 83 | -93.750% |
| 2025-10-15 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | +15.000% | 61 | 80 | -93.478% |
| 2025-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 1 | 80 | -92.500% |
| 2025-10-09 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | +2.222% | 5 | 80 | -93.478% |
| 2025-10-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +36.364% | 1 | 75 | -93.333% |
| 2025-09-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 75 | -90.909% |
| 2025-09-25 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | -11.111% | 8 | 75 | -90.625% |
| 2025-09-24 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -7.692% | 4 | 70 | -91.667% |
| 2025-09-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 10 | 68 | -92.308% |
| 2025-09-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 58 | -92.500% |
| 2025-09-19 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | +17.647% | 24 | 48 | -92.500% |
| 2025-09-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +30.769% | 1 | 46 | -91.176% |
| 2025-09-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 45 | -88.462% |
| 2025-08-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 10 | 44 | -90.323% |
| 2025-08-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 4 | 34 | -89.286% |
| 2025-08-21 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 10 | 34 | -87.500% |
| 2025-08-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 44 | -90.323% |
| 2025-08-12 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +3.846% | 2 | 44 | -88.889% |
| 2025-08-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +23.810% | 2 | 42 | -88.462% |
| 2025-08-05 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -4.545% | 26 | 40 | -85.714% |
| 2025-07-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 7 | 14 | -86.364% |
| 2025-07-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 1 | 21 | -89.286% |
| 2025-07-23 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.000% | 20 | 20 | -89.655% |