Dark

SPY20270115C500
SPY Jan 15 2027 500.00 Call (SPY270115C00500000)
option OPRA

EOD

Sep 10, 2026

263.31-5.789%(-16.18)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	263.1800	263.9200	262.1900	263.3100	-5.789%	75	492	0.000%
2026-09-03	281.1400	281.1400	279.4900	279.4900	+2.565%	2	492	-5.789%
2026-08-31	272.5000	272.5000	272.5000	272.5000	-2.939%	2	492	-3.372%
2026-08-28	276.9900	280.7500	276.9900	280.7500	+1.376%	3	494	-6.212%
2026-08-27	276.0500	276.9400	275.2300	276.9400	+1.932%	40	494	-4.922%
2026-08-25	271.6900	271.6900	271.6900	271.6900	+0.099%	1	499	-3.084%
2026-08-24	271.4200	271.4200	271.4200	271.4200	-1.431%	3	500	-2.988%
2026-08-18	277.2700	277.2700	275.3600	275.3600	-2.909%	12	500	-4.376%
2026-08-13	285.1800	285.1800	283.6100	283.6100	+0.732%	2	498	-7.158%
2026-08-10	283.4200	283.7500	281.5500	281.5500	+0.518%	57	503	-6.478%
2026-08-07	280.1000	280.1000	280.1000	280.1000	-1.768%	1	503	-5.994%
2026-08-05	286.1000	286.1000	283.8600	285.1400	+5.005%	17	504	-7.656%
2026-08-04	271.5500	271.5500	271.5500	271.5500	+9.496%	3	504	-3.034%
2026-07-28	248.0000	248.0000	248.0000	248.0000	+0.686%	1	504	+6.173%
2026-07-23	246.4700	247.7200	245.7300	246.3100	-5.411%	63	504	+6.902%
2026-07-21	259.9400	260.4000	258.4300	260.4000	+1.099%	64	510	+1.118%
2026-07-20	256.0100	257.5700	256.0100	257.5700	+0.109%	2	510	+2.229%
2026-07-17	253.1700	257.2900	250.8700	257.2900	-1.467%	13	510	+2.340%
2026-07-16	261.1200	261.1200	261.1200	261.1200	-0.617%	1	510	+0.839%
2026-07-14	262.7700	262.7700	262.7400	262.7400	-0.235%	9	510	+0.217%
2026-07-13	263.3600	263.3600	263.3600	263.3600	+1.523%	1	501	-0.019%
2026-07-02	259.4100	259.4100	259.4100	259.4100	-0.027%	2	499	+1.503%
2026-06-30	255.7800	259.4800	255.7800	259.4800	+4.423%	41	499	+1.476%
2026-06-25	245.0500	248.4900	245.0500	248.4900	+1.020%	9	520	+5.964%
2026-06-24	245.9800	245.9800	245.9800	245.9800	-0.815%	2	527	+7.045%
2026-06-23	247.7100	254.0300	247.7100	248.0000	-5.163%	27	527	+6.173%
2026-06-18	261.5000	261.5000	261.5000	261.5000	-0.778%	1	537	+0.692%
2026-06-16	265.5000	265.5000	263.5500	263.5500	+7.313%	67	537	-0.091%
2026-06-11	245.5900	245.5900	245.5900	245.5900	-1.171%	1	497	+7.215%
2026-06-10	248.5000	248.5000	248.5000	248.5000	-2.100%	1	497	+5.960%
2026-06-08	253.8300	253.8300	253.8300	253.8300	-1.395%	2	498	+3.735%
2026-06-05	264.9300	264.9300	257.4200	257.4200	-4.023%	4	498	+2.288%
2026-06-04	265.1200	268.2800	265.1200	268.2100	-0.938%	33	497	-1.827%
2026-06-02	270.7500	270.7500	270.7500	270.7500	+1.446%	2	524	-2.748%
2026-06-01	266.8500	266.8900	266.4400	266.8900	+2.147%	4	524	-1.341%
2026-05-27	261.2800	261.2800	261.2800	261.2800	-0.812%	1	520	+0.777%
2026-05-26	263.4200	263.4200	263.4200	263.4200	+0.473%	1	521	-0.042%
2026-05-22	262.1800	262.1800	262.1800	262.1800	+2.558%	5	522	+0.431%
2026-05-21	255.7200	255.7200	255.6400	255.6400	+4.024%	2	522	+3.000%
2026-05-19	250.0200	250.4300	245.7500	245.7500	-2.088%	27	522	+7.145%
2026-05-18	250.9900	250.9900	250.9900	250.9900	-0.270%	1	522	+4.909%
2026-05-15	254.8500	254.8500	251.0700	251.6700	-3.512%	25	522	+4.625%
2026-05-14	257.7200	261.4400	257.7200	260.8300	+3.422%	20	542	+0.951%
2026-05-13	250.1700	252.2000	250.1700	252.2000	+0.087%	2	557	+4.405%
2026-05-12	250.4600	252.1700	248.2500	251.9800	-0.083%	97	557	+4.496%
2026-05-11	252.2700	255.6700	252.1900	252.1900	+0.868%	38	557	+4.409%
2026-05-08	248.3000	250.0200	246.4600	250.0200	+1.469%	8	539	+5.316%
2026-05-06	245.8700	246.4000	245.5500	246.4000	+3.243%	8	543	+6.863%
2026-05-05	236.8400	238.6600	236.8400	238.6600	+2.486%	11	549	+10.329%
2026-05-04	236.2200	236.2500	232.8700	232.8700	-1.614%	7	550	+13.072%
2026-05-01	238.3600	238.3600	236.6900	236.6900	+1.336%	23	559	+11.247%
2026-04-30	233.5700	233.5700	233.5700	233.5700	+3.519%	1	559	+12.733%
2026-04-29	225.6300	225.6300	225.6300	225.6300	-0.084%	3	560	+16.700%
2026-04-28	225.2100	226.1700	225.0400	225.8200	-1.817%	9	563	+16.602%
2026-04-27	228.6000	230.0000	228.2100	230.0000	+0.476%	4	554	+14.483%
2026-04-24	226.9300	228.9100	226.9300	228.9100	+0.753%	6	556	+15.028%
2026-04-23	227.2000	227.2000	227.2000	227.2000	+0.531%	1	557	+15.893%
2026-04-22	226.0000	226.0000	226.0000	226.0000	+2.732%	1	557	+16.509%
2026-04-21	223.7500	223.7500	219.9900	219.9900	-1.562%	3	558	+19.692%
2026-04-20	223.8000	223.8000	222.7000	223.4800	-1.185%	24	558	+17.823%
2026-04-17	223.2600	227.3700	222.7500	226.1600	+4.462%	20	554	+16.426%
2026-04-16	215.7200	216.5000	215.7200	216.5000	+0.315%	7	543	+21.621%
2026-04-15	212.1200	215.8200	211.9000	215.8200	+2.943%	11	547	+22.004%
2026-04-14	205.9300	210.3700	205.9300	209.6500	+4.055%	24	549	+25.595%
2026-04-13	197.4700	202.4100	197.4700	201.4800	+1.799%	46	540	+30.688%
2026-04-10	199.0000	199.0000	197.2100	197.9200	+0.218%	10	525	+33.039%
2026-04-09	192.9900	197.4900	192.9900	197.4900	+2.763%	3	528	+33.328%
2026-04-08	194.6600	194.6600	191.5200	192.1800	+7.453%	20	526	+37.012%
2026-04-07	178.8500	178.8500	178.8500	178.8500	+0.410%	1	522	+47.224%
2026-04-06	176.8600	178.5100	176.8600	178.1200	+1.228%	9	522	+47.827%
2026-04-02	167.8500	175.9600	167.8500	175.9600	-0.114%	19	525	+49.642%
2026-04-01	176.3000	176.7200	176.1600	176.1600	+2.502%	6	525	+49.472%
2026-03-31	164.9500	171.8600	164.9500	171.8600	+8.793%	12	524	+53.212%
2026-03-30	161.4000	161.9400	157.8700	157.9700	-1.269%	14	528	+66.684%
2026-03-27	164.0000	164.1600	160.0000	160.0000	-5.882%	12	519	+64.569%
2026-03-26	170.2600	170.2600	170.0000	170.0000	-4.810%	2	524	+54.888%
2026-03-25	180.3500	180.3500	178.5900	178.5900	+0.337%	26	523	+47.438%
2026-03-23	180.0000	183.5800	177.9900	177.9900	+4.332%	9	549	+47.935%
2026-03-20	178.0000	178.0000	170.6000	170.6000	-4.852%	17	547	+54.343%
2026-03-19	179.2500	179.3000	179.2500	179.3000	-3.664%	12	546	+46.854%
2026-03-18	188.7000	188.7000	186.1200	186.1200	-1.393%	2	558	+41.473%
2026-03-16	190.4200	190.4200	188.7500	188.7500	+2.917%	6	557	+39.502%
2026-03-13	185.6000	185.6000	183.4000	183.4000	-2.706%	4	551	+43.571%
2026-03-12	190.2300	190.2300	188.5000	188.5000	-1.823%	14	549	+39.687%
2026-03-09	185.3200	192.0000	185.3200	192.0000	-0.306%	20	549	+37.141%
2026-03-06	191.0500	192.5900	191.0500	192.5900	-1.815%	2	547	+36.720%
2026-03-05	203.5000	203.5000	195.8000	196.1500	-3.688%	8	546	+34.239%
2026-03-04	203.6600	203.6600	203.6600	203.6600	+2.249%	5	541	+29.289%
2026-03-03	196.6700	200.0700	196.6700	199.1800	+0.545%	8	541	+32.197%
2026-03-02	198.1000	198.1000	198.1000	198.1000	-2.293%	1	545	+32.918%
2026-02-27	202.0500	204.0000	202.0500	202.7500	-4.060%	7	546	+29.869%
2026-02-25	208.8300	211.3300	208.8300	211.3300	+5.359%	7	544	+24.597%
2026-02-23	200.5800	200.5800	200.5800	200.5800	-1.705%	2	544	+31.274%
2026-02-20	204.0600	204.0600	204.0600	204.0600	+0.517%	1	542	+29.036%
2026-02-19	203.3800	203.3800	203.0100	203.0100	+2.355%	3	542	+29.703%
2026-02-17	198.1000	198.3400	198.1000	198.3400	-1.588%	2	542	+32.757%
2026-02-12	213.5700	213.5700	201.5400	201.5400	-5.544%	3	541	+30.649%
2026-02-09	210.0900	214.2800	210.0900	213.3700	+1.653%	4	541	+23.405%
2026-02-06	201.4400	209.9000	201.4400	209.9000	+6.819%	7	540	+25.445%
2026-02-05	198.5100	201.5000	196.5000	196.5000	-6.205%	3	546	+34.000%
2026-02-03	215.1000	215.1000	209.5000	209.5000	-2.874%	6	546	+25.685%
2026-02-02	213.2400	216.0000	213.2400	215.7000	+2.739%	51	548	+22.072%
2026-01-30	209.9500	209.9500	209.9500	209.9500	-3.227%	1	568	+25.416%
2026-01-29	216.9500	216.9500	216.9500	216.9500	+2.238%	1	567	+21.369%
2026-01-26	212.0900	212.2000	212.0900	212.2000	+1.163%	11	566	+24.086%
2026-01-23	208.5000	209.7600	208.5000	209.7600	+0.537%	16	573	+25.529%
2026-01-22	209.8100	210.5000	208.6400	208.6400	+1.075%	3	573	+26.203%
2026-01-21	203.9200	206.4200	203.9200	206.4200	+3.500%	12	573	+27.560%
2026-01-20	203.6000	205.5000	199.4400	199.4400	-6.607%	26	571	+32.025%
2026-01-16	211.4300	213.5500	211.4300	213.5500	-0.289%	3	551	+23.301%
2026-01-15	214.1700	214.1700	214.1700	214.1700	+2.690%	2	551	+22.944%
2026-01-14	213.0000	213.0000	208.4500	208.5600	-3.162%	22	549	+26.251%
2026-01-13	215.3700	215.3700	215.3700	215.3700	-0.338%	1	549	+22.259%
2026-01-12	214.5000	216.1000	214.4000	216.1000	+0.746%	7	549	+21.846%
2026-01-09	213.3900	214.5000	213.3900	214.5000	+1.900%	2	548	+22.755%
2026-01-08	210.5000	210.5000	210.5000	210.5000	-1.405%	3	549	+25.088%
2026-01-07	213.5000	213.5000	213.0200	213.5000	+0.127%	3	546	+23.330%
2026-01-06	209.8800	213.2300	209.7500	213.2300	+2.102%	20	548	+23.486%
2026-01-05	208.3600	209.2600	208.1300	208.8400	+2.654%	25	542	+26.082%
2026-01-02	207.6300	207.6300	203.0000	203.4400	-0.275%	9	530	+29.429%
2025-12-31	206.5000	207.4700	204.0000	204.0000	-2.397%	12	519	+29.074%
2025-12-30	208.8500	209.0100	208.8500	209.0100	-1.410%	3	519	+25.980%
2025-12-24	211.6600	212.2100	211.6600	212.0000	+1.290%	14	526	+24.203%
2025-12-23	209.3000	209.3000	209.3000	209.3000	+0.824%	1	526	+25.805%
2025-12-22	207.5100	207.5900	205.7300	207.5900	+2.514%	4	527	+26.841%
2025-12-19	202.5000	202.5000	202.5000	202.5000	+2.103%	2	524	+30.030%
2025-12-18	198.3300	198.3300	198.3300	198.3300	+1.864%	1	524	+32.764%
2025-12-17	194.6400	195.4500	194.6400	194.7000	-3.980%	5	524	+35.239%
2025-12-16	202.7700	202.7700	202.7700	202.7700	-0.603%	1	525	+29.856%
2025-12-12	204.0000	204.0000	204.0000	204.0000	-0.730%	1	525	+29.074%
2025-12-10	205.5000	205.5000	205.5000	205.5000	-0.902%	1	525	+28.131%
2025-12-09	208.6800	208.6800	207.0000	207.3700	-1.012%	7	524	+26.976%
2025-12-08	206.6800	209.4900	206.6800	209.4900	+0.321%	6	524	+25.691%
2025-12-05	209.4800	209.4800	208.8200	208.8200	+1.428%	3	524	+26.094%
2025-12-04	205.8800	205.8800	205.8800	205.8800	-1.257%	1	525	+27.895%
2025-12-03	204.9800	208.5000	204.2000	208.5000	+1.678%	32	524	+26.288%
2025-12-02	207.1600	207.1600	205.0600	205.0600	+0.132%	2	502	+28.406%
2025-12-01	204.0900	205.4000	203.6700	204.7900	-1.092%	10	500	+28.576%
2025-11-28	206.6600	207.0500	206.6600	207.0500	+1.059%	2	493	+27.172%
2025-11-26	204.7400	206.2000	204.7400	204.8800	+3.235%	3	495	+28.519%
2025-11-25	198.6100	198.9500	198.4600	198.4600	+1.968%	6	495	+32.677%
2025-11-24	194.6300	194.6300	194.6300	194.6300	+7.631%	1	495	+35.287%
2025-11-21	182.3500	182.3500	180.8300	180.8300	-2.090%	4	494	+45.612%
2025-11-20	199.8500	200.0000	184.6900	184.6900	-2.728%	4	492	+42.569%
2025-11-19	189.3000	189.8700	189.3000	189.8700	-1.264%	3	492	+38.679%
2025-11-18	188.1000	192.4800	188.1000	192.3000	+0.418%	30	491	+36.927%
2025-11-17	199.7700	199.7700	191.5000	191.5000	-4.826%	15	491	+37.499%
2025-11-14	196.5200	201.2100	196.5200	201.2100	+0.504%	8	482	+30.863%
2025-11-13	202.3200	202.3200	200.2000	200.2000	-4.603%	7	482	+31.523%
2025-11-12	210.1000	210.1000	208.6700	209.8600	+0.537%	5	481	+25.469%
2025-11-11	206.6600	208.7400	206.6600	208.7400	+1.725%	2	484	+26.143%
2025-11-10	205.2000	205.2000	205.2000	205.2000	+7.014%	1	483	+28.319%
2025-11-07	192.5100	192.5100	191.7500	191.7500	-2.847%	4	483	+37.319%
2025-11-06	197.3700	197.3700	197.3700	197.3700	-6.460%	1	480	+33.409%
2025-11-03	211.0000	211.0000	211.0000	211.0000	+0.218%	9	478	+24.791%
2025-10-31	210.5400	210.5400	210.5400	210.5400	-2.143%	5	478	+25.064%
2025-10-29	215.1500	215.1500	215.1500	215.1500	+0.505%	1	473	+22.384%
2025-10-28	212.2100	214.0700	212.2100	214.0700	+4.664%	2	473	+23.002%
2025-10-24	204.2500	204.6500	203.2000	204.5300	+2.265%	8	473	+28.739%
2025-10-23	199.2000	200.0000	199.2000	200.0000	+2.041%	5	477	+31.655%
2025-10-22	198.5700	199.1300	193.8000	196.0000	-1.210%	10	481	+34.342%
2025-10-21	199.6000	199.6000	198.4000	198.4000	-0.327%	7	482	+32.717%
2025-10-20	198.5000	199.0500	198.5000	199.0500	+2.815%	21	479	+32.283%
2025-10-17	193.6000	193.6000	193.6000	193.6000	+2.434%	1	459	+36.007%
2025-10-16	189.0000	189.0000	189.0000	189.0000	-2.582%	1	460	+39.317%
2025-10-15	193.8100	194.0100	193.8100	194.0100	+0.456%	5	459	+35.720%
2025-10-14	193.6400	193.7400	193.1300	193.1300	+0.500%	10	455	+36.338%
2025-10-13	191.5700	192.1700	191.5700	192.1700	+1.575%	10	455	+37.019%
2025-10-10	202.0000	202.0000	189.1900	189.1900	-5.829%	9	461	+39.178%
2025-10-09	202.2200	202.2200	200.9000	200.9000	+1.067%	2	461	+31.065%
2025-10-08	198.7800	198.7800	198.7800	198.7800	-0.311%	1	460	+32.463%
2025-10-07	201.3000	201.3000	199.4000	199.4000	-0.090%	4	460	+32.051%
2025-10-06	201.3400	201.3400	199.5800	199.5800	-0.583%	2	460	+31.932%
2025-10-03	200.7500	200.7500	200.7500	200.7500	+1.440%	1	459	+31.163%
2025-10-02	198.9000	198.9000	196.9900	197.9000	-0.212%	4	460	+33.052%
2025-10-01	198.3200	198.3200	198.3200	198.3200	+3.131%	11	460	+32.770%
2025-09-30	192.3000	192.3000	192.3000	192.3000	-0.466%	5	460	+36.927%
2025-09-29	194.1600	194.1600	193.0000	193.2000	-0.155%	11	462	+36.289%
2025-09-23	196.6000	196.6000	193.5000	193.5000	-1.527%	5	468	+36.078%
2025-09-22	193.0000	196.5000	193.0000	196.5000	+1.734%	2	467	+34.000%
2025-09-19	191.7400	193.1500	191.7400	193.1500	+1.674%	9	468	+36.324%
2025-09-18	190.2700	190.6600	189.9700	189.9700	+1.048%	18	469	+38.606%
2025-09-17	189.1600	189.1600	188.0000	188.0000	-0.529%	3	473	+40.059%
2025-09-16	188.4000	189.0000	188.4000	189.0000	+0.398%	19	471	+39.317%
2025-09-15	189.0000	189.0000	188.2500	188.2500	+0.384%	5	472	+39.873%
2025-09-12	186.7000	187.5300	186.7000	187.5300	+0.904%	2	470	+40.410%
2025-09-11	182.7000	185.8500	182.7000	185.8500	+1.903%	2	469	+41.679%
2025-09-10	182.1100	182.7500	181.6100	182.3800	+2.749%	12	471	+44.374%
2025-09-09	177.5000	177.5000	177.5000	177.5000	-0.438%	1	472	+48.344%
2025-09-08	178.2800	178.2800	178.2800	178.2800	+1.903%	1	471	+47.695%
2025-09-05	180.5300	180.5300	174.9500	174.9500	-0.625%	5	471	+50.506%
2025-09-04	176.0500	176.0500	176.0500	176.0500	+3.926%	1	475	+49.565%
2025-09-02	170.1100	170.1100	167.8500	169.4000	-3.536%	12	476	+55.437%
2025-08-29	175.6100	175.6100	175.6100	175.6100	-1.998%	1	465	+49.940%
2025-08-28	176.7500	179.1900	176.7500	179.1900	+1.180%	6	465	+46.945%
2025-08-27	176.3000	177.3500	176.3000	177.1000	+1.993%	7	462	+48.679%
2025-08-26	173.6400	173.6400	173.6400	173.6400	-1.324%	1	460	+51.641%
2025-08-22	169.7400	177.2300	169.7400	175.9700	+3.701%	23	460	+49.633%
2025-08-20	166.2000	169.6900	165.7700	169.6900	-0.766%	5	456	+55.171%
2025-08-19	172.5500	172.5500	171.0000	171.0000	-2.436%	21	456	+53.982%
2025-08-18	174.2700	175.2700	174.2700	175.2700	-0.091%	46	460	+50.231%
2025-08-15	177.3000	177.3000	175.3300	175.4300	-0.999%	6	441	+50.094%
2025-08-14	175.7500	177.2000	175.7500	177.2000	+0.854%	15	438	+48.595%
2025-08-13	177.3000	177.3000	174.8500	175.7000	+0.960%	8	432	+49.863%
2025-08-12	169.6700	174.0300	169.6700	174.0300	+2.509%	10	432	+51.301%
2025-08-11	170.2900	170.2900	169.7700	169.7700	+0.018%	4	435	+55.098%
2025-08-08	169.7400	169.7400	169.7400	169.7400	+2.271%	1	433	+55.125%
2025-08-07	167.6000	167.6000	165.9700	165.9700	+0.054%	10	433	+58.649%
2025-08-06	163.6300	165.9400	163.6300	165.8800	+1.586%	23	426	+58.735%
2025-08-05	161.0500	163.2900	161.0500	163.2900	-0.037%	14	425	+61.253%
2025-08-04	160.5200	163.3500	160.5200	163.3500	+4.705%	11	425	+61.194%
2025-08-01	161.1700	161.1700	156.0100	156.0100	-9.217%	25	415	+68.778%
2025-07-31	173.1100	173.1100	171.8500	171.8500	-0.665%	6	409	+53.221%
2025-07-30	167.8000	173.0000	167.8000	173.0000	+2.065%	3	412	+52.202%
2025-07-29	171.8000	171.8000	169.2700	169.5000	-0.604%	15	409	+55.345%
2025-07-28	171.8900	172.2700	170.3000	170.5300	-0.710%	101	405	+54.407%
2025-07-25	171.5000	171.7500	171.5000	171.7500	+0.834%	11	392	+53.310%
2025-07-24	169.4800	170.3300	169.4800	170.3300	+0.930%	4	402	+54.588%
2025-07-23	165.7500	168.7600	165.7500	168.7600	+3.648%	4	400	+56.026%
2025-07-22	162.7100	162.8200	162.1900	162.8200	-1.679%	7	399	+61.718%
2025-07-21	164.6000	166.2300	164.6000	165.6000	+1.161%	21	393	+59.004%
2025-07-18	164.5200	164.5200	163.6100	163.7000	-0.092%	8	377	+60.849%
2025-07-17	162.0000	163.8500	162.0000	163.8500	+2.406%	4	370	+60.702%
2025-07-16	159.2700	160.0000	158.5300	160.0000	-0.312%	3	372	+64.569%
2025-07-15	162.2500	162.2500	160.0000	160.5000	+0.075%	36	370	+64.056%
2025-07-14	159.0000	160.5900	159.0000	160.3800	-0.280%	39	364	+64.179%
2025-07-11	160.2400	160.8300	160.2400	160.8300	-0.563%	13	359	+63.719%
2025-07-10	162.1000	162.9400	161.7000	161.7400	+2.542%	11	352	+62.798%
2025-07-08	157.7300	157.7300	157.7300	157.7300	+0.203%	4	352	+66.937%
2025-07-07	159.7000	159.7000	157.4100	157.4100	-2.989%	6	348	+67.277%
2025-07-03	161.4100	162.2600	161.4100	162.2600	+3.866%	7	357	+62.277%
2025-07-02	156.2200	156.2200	156.2200	156.2200	+0.820%	1	357	+68.551%
2025-07-01	154.5000	154.9500	154.5000	154.9500	+1.275%	2	357	+69.932%
2025-06-30	153.9600	153.9600	152.7900	153.0000	+0.039%	7	358	+72.098%
2025-06-27	153.7700	153.9600	151.4500	152.9400	+2.438%	38	363	+72.166%
2025-06-26	149.3000	149.3000	149.3000	149.3000	+2.753%	2	357	+76.363%
2025-06-25	147.0200	147.0200	145.3000	145.3000	-0.411%	22	359	+81.218%
2025-06-24	143.5000	145.9000	143.5000	145.9000	+7.279%	28	367	+80.473%
2025-06-23	137.0000	138.0000	136.0000	136.0000	+0.741%	3	361	+93.610%
2025-06-20	138.5700	139.2600	135.0000	135.0000	-2.527%	28	360	+95.044%
2025-06-18	140.0000	140.0000	138.5000	138.5000	+1.154%	2	374	+90.116%
2025-06-17	141.0000	141.0000	136.9200	136.9200	-4.118%	6	374	+92.309%
2025-06-16	141.0000	142.8000	141.0000	142.8000	+3.105%	11	370	+84.391%
2025-06-13	140.5000	140.5000	138.5000	138.5000	-2.643%	74	374	+90.116%
2025-06-12	140.0000	142.2600	140.0000	142.2600	-0.175%	12	400	+85.091%
2025-06-11	143.5000	143.5000	142.5100	142.5100	+0.331%	2	391	+84.766%
2025-06-10	142.0400	142.0400	142.0400	142.0400	+0.738%	2	393	+85.377%
2025-06-09	140.0000	141.0000	140.0000	141.0000	+0.292%	4	395	+86.745%
2025-06-06	140.6000	140.8300	139.3600	140.5900	+4.280%	54	399	+87.289%
2025-06-05	139.5500	139.5500	134.8200	134.8200	-2.347%	4	424	+95.305%
2025-06-04	138.6400	139.2800	137.5000	138.0600	-0.390%	24	422	+90.721%
2025-06-03	134.8800	138.6000	134.8800	138.6000	+5.672%	35	422	+89.978%
2025-06-02	131.1600	131.1600	131.1600	131.1600	+1.118%	5	443	+100.755%
2025-05-30	130.3500	132.5600	129.2800	129.7100	-3.165%	24	448	+102.999%
2025-05-29	133.9500	133.9500	133.9500	133.9500	+0.262%	1	442	+96.573%
2025-05-28	133.8700	133.8700	133.6000	133.6000	+2.769%	3	441	+97.088%
2025-05-27	129.8000	130.0000	128.8000	130.0000	+2.710%	23	439	+102.546%
2025-05-23	122.6800	126.5700	122.6800	126.5700	-2.028%	4	422	+108.035%
2025-05-22	130.5000	130.5000	129.1900	129.1900	+0.008%	2	422	+103.816%
2025-05-21	133.9200	135.3500	129.1800	129.1800	-5.175%	7	421	+103.832%
2025-05-20	136.2600	137.0300	136.2300	136.2300	-1.283%	14	419	+93.283%
2025-05-19	135.0000	138.5000	135.0000	138.0000	+1.099%	20	405	+90.804%
2025-05-16	133.7800	136.5000	133.7800	136.5000	+2.709%	24	405	+92.901%
2025-05-15	131.3900	134.6000	131.3900	132.9000	+0.499%	17	396	+98.126%
2025-05-14	130.9200	132.2400	130.0000	132.2400	+1.279%	13	381	+99.115%
2025-05-13	127.9600	132.0000	127.9600	130.5700	+3.602%	14	376	+101.662%
2025-05-12	125.8700	126.7600	123.4800	126.0300	+10.747%	42	373	+108.926%
2025-05-09	113.8000	113.8000	113.8000	113.8000	-0.767%	2	396	+131.380%
2025-05-08	117.6200	117.7700	114.6800	114.6800	+4.302%	10	395	+129.604%
2025-05-06	110.2100	112.5100	108.7800	109.9500	-3.426%	13	397	+139.482%
2025-05-05	113.5000	114.5000	113.5000	113.8500	-2.542%	4	388	+131.278%
2025-05-02	115.9400	116.8200	115.9400	116.8200	+6.316%	30	384	+125.398%
2025-05-01	108.1700	113.0000	108.1700	109.8800	+8.096%	7	372	+139.634%
2025-04-30	97.0000	104.1100	97.0000	101.6500	-2.727%	13	377	+159.036%
2025-04-29	100.5000	104.5000	100.5000	104.5000	+3.465%	31	378	+151.971%
2025-04-28	102.6100	102.6100	98.4300	101.0000	-0.493%	27	409	+160.703%
2025-04-25	99.3500	102.6500	99.3500	101.5000	+1.459%	26	430	+159.419%
2025-04-24	95.0000	100.0400	95.0000	100.0400	+7.895%	14	428	+163.205%
2025-04-23	98.0000	98.5900	91.5000	92.7200	+8.699%	26	421	+183.984%
2025-04-22	81.0000	85.4000	81.0000	85.3000	+10.107%	14	418	+208.687%
2025-04-21	81.7600	81.7600	75.1500	77.4700	-11.392%	23	407	+239.886%
2025-04-17	87.4300	87.4300	87.4300	87.4300	-3.392%	3	398	+201.167%
2025-04-16	91.3900	91.3900	90.5000	90.5000	-5.236%	2	398	+190.950%
2025-04-15	97.0000	99.0000	95.5000	95.5000	-2.967%	15	398	+175.717%
2025-04-14	97.0200	100.7400	94.1100	98.4200	+4.702%	59	393	+167.537%
2025-04-11	88.3200	94.0000	88.3200	94.0000	+5.832%	26	424	+180.117%
2025-04-10	90.1100	92.0000	83.0000	88.8200	-10.617%	37	425	+196.454%
2025-04-09	66.1200	99.3700	66.1200	99.3700	+51.710%	173	398	+164.979%
2025-04-08	79.0000	83.0700	64.0500	65.5000	-7.746%	165	351	+302.000%
2025-04-07	59.4300	79.9900	56.6200	71.0000	-0.435%	340	409	+270.859%
2025-04-04	84.4600	84.4600	71.0000	71.3100	-23.240%	156	286	+269.247%
2025-04-03	98.5000	98.5000	92.6000	92.9000	-16.682%	82	266	+183.434%
2025-04-02	111.5000	111.5000	111.5000	111.5000	+3.241%	1	260	+136.152%
2025-04-01	108.0000	108.0000	108.0000	108.0000	0.000%	1	260	+143.806%
2025-03-31	100.4500	108.0000	100.0000	108.0000	+2.031%	3	260	+143.806%
2025-03-28	108.2800	108.2800	104.8300	105.8500	-6.847%	130	258	+148.758%
2025-03-27	113.6300	113.6300	113.6300	113.6300	-0.829%	1	254	+131.726%
2025-03-26	121.1500	121.1500	114.5800	114.5800	-5.470%	11	255	+129.805%
2025-03-25	121.5500	122.2800	121.2100	121.2100	+0.891%	8	248	+117.235%
2025-03-24	120.0000	120.1400	119.6800	120.1400	+7.981%	5	240	+119.169%
2025-03-21	108.5600	111.2600	108.5600	111.2600	-2.404%	6	239	+136.662%
2025-03-20	114.0000	114.0000	114.0000	114.0000	+1.064%	1	238	+130.974%
2025-03-19	112.8000	112.8000	112.8000	112.8000	-4.155%	1	237	+133.431%
2025-03-17	114.8700	117.6900	113.2200	117.6900	+4.474%	4	236	+123.732%
2025-03-14	107.5000	112.6500	107.5000	112.6500	+8.203%	48	233	+133.742%
2025-03-13	109.3000	109.3000	102.1900	104.1100	-5.689%	13	216	+152.915%
2025-03-12	110.0500	110.3900	109.7900	110.3900	-1.244%	6	216	+138.527%
2025-03-11	110.1300	113.5000	107.6500	111.7800	-0.693%	37	218	+135.561%
2025-03-10	118.4800	119.0000	112.5600	112.5600	-9.240%	27	191	+133.929%
2025-03-07	119.0000	124.0200	116.7700	124.0200	+0.911%	18	179	+112.313%
2025-03-06	126.9000	126.9000	122.9000	122.9000	-3.228%	5	180	+114.247%
2025-03-05	127.0000	127.0000	127.0000	127.0000	-0.039%	3	177	+107.331%
2025-03-04	128.0000	128.0000	123.4000	127.0500	-5.889%	16	174	+107.249%
2025-02-28	135.8500	135.8500	135.0000	135.0000	-0.288%	4	159	+95.044%
2025-02-27	141.5500	141.5500	135.1600	135.3900	-3.678%	11	159	+94.483%
2025-02-26	140.7200	140.7200	140.5600	140.5600	+0.050%	2	156	+87.329%
2025-02-25	140.5000	140.5000	139.2400	140.4900	-3.390%	9	165	+87.423%
2025-02-24	145.4200	145.4200	145.4200	145.4200	-3.053%	1	165	+81.069%
2025-02-21	155.5000	155.5000	150.0000	150.0000	-3.512%	36	166	+75.540%
2025-02-20	156.5300	156.5300	155.0000	155.4600	-2.226%	7	166	+69.375%
2025-02-19	156.8300	159.0000	156.8300	159.0000	+1.858%	15	166	+65.604%
2025-02-18	157.5900	157.5900	156.0000	156.1000	+0.225%	8	165	+68.680%
2025-02-14	156.3600	156.3600	155.7500	155.7500	+2.589%	6	169	+69.059%
2025-02-12	148.5000	151.8200	148.5000	151.8200	-0.706%	11	169	+73.436%
2025-02-11	152.3300	152.9000	152.3300	152.9000	+0.020%	6	164	+72.211%
2025-02-10	151.1400	152.8700	151.1400	152.8700	-1.476%	6	164	+72.244%
2025-02-07	154.2300	155.1600	154.2300	155.1600	+3.440%	8	160	+69.702%
2025-02-04	150.0100	150.0100	150.0000	150.0000	+1.351%	2	160	+75.540%
2025-02-03	145.0000	148.0000	142.4500	148.0000	-2.830%	46	161	+77.912%
2025-01-31	152.3100	152.3100	152.3100	152.3100	-0.125%	2	152	+72.878%
2025-01-30	152.5000	152.5000	152.5000	152.5000	+1.939%	4	149	+72.662%
2025-01-29	151.8900	151.8900	149.6000	149.6000	-5.460%	2	149	+76.009%
2025-01-24	158.2400	158.2400	158.2400	158.2400	+0.572%	2	150	+66.399%
2025-01-23	155.5500	157.3400	153.5000	157.3400	+0.287%	34	150	+67.351%
2025-01-22	156.3200	156.8900	156.3200	156.8900	+3.217%	2	183	+67.831%
2025-01-21	152.0000	152.0000	152.0000	152.0000	+2.219%	1	187	+73.230%
2025-01-17	149.0000	149.0000	148.3000	148.7000	+4.490%	6	187	+77.075%
2025-01-16	143.3600	143.3600	142.2400	142.3100	+4.640%	4	187	+85.026%
2025-01-13	132.3500	136.0000	132.3500	136.0000	-0.468%	4	186	+93.610%
2025-01-10	140.3000	140.3000	135.0000	136.6400	-2.539%	24	183	+92.703%
2025-01-08	140.2900	140.2900	140.2000	140.2000	-3.377%	2	177	+87.810%
2025-01-07	145.1000	145.1000	145.1000	145.1000	-2.617%	2	177	+81.468%
2025-01-06	149.0100	151.5000	149.0000	149.0000	+5.674%	4	177	+76.718%
2025-01-03	141.0000	141.0000	141.0000	141.0000	+3.676%	2	177	+86.745%
2025-01-02	141.0000	141.0000	136.0000	136.0000	-2.857%	3	178	+93.610%
2024-12-31	140.4800	140.4800	139.1000	140.0000	-3.448%	4	176	+88.079%
2024-12-30	140.5100	145.0000	140.0000	145.0000	-2.020%	6	176	+81.593%
2024-12-27	148.9600	148.9600	147.9900	147.9900	-4.479%	8	174	+77.924%
2024-12-26	154.4000	155.6900	154.4000	154.9300	+3.701%	11	171	+69.954%
2024-12-23	149.4000	149.4000	149.4000	149.4000	-0.400%	2	172	+76.245%
2024-12-20	141.0000	150.0000	141.0000	150.0000	+3.448%	13	170	+75.540%
2024-12-19	147.0600	147.1400	144.4800	145.0000	+0.277%	9	160	+81.593%
2024-12-18	144.6000	144.6000	144.6000	144.6000	-9.450%	1	155	+82.095%
2024-12-16	158.2000	159.6900	158.2000	159.6900	+2.287%	8	155	+64.888%
2024-12-13	155.4200	156.5000	155.4100	156.1200	+0.379%	86	162	+68.659%
2024-12-12	157.6300	157.6300	154.7200	155.5300	-2.115%	4	163	+69.299%
2024-12-11	158.8900	158.8900	158.8900	158.8900	+2.695%	5	163	+65.718%
2024-12-10	155.9800	155.9800	154.7200	154.7200	-1.590%	3	183	+70.185%
2024-12-09	157.2200	157.2200	157.2200	157.2200	-0.682%	1	185	+67.479%
2024-12-06	159.5300	159.5300	156.1200	158.3000	-0.453%	24	184	+66.336%
2024-12-05	159.3000	161.4700	159.0200	159.0200	+1.675%	57	195	+65.583%
2024-12-04	157.6000	159.5000	156.4000	156.4000	+0.734%	3	175	+68.357%
2024-12-03	154.5600	155.2600	154.3100	155.2600	-0.006%	10	173	+69.593%
2024-12-02	155.2700	155.2700	155.2700	155.2700	+0.720%	1	182	+69.582%
2024-11-29	152.4200	154.2500	151.9300	154.1600	+1.421%	88	183	+70.803%
2024-11-27	152.0000	152.0000	152.0000	152.0000	0.000%	1	184	+73.230%
2024-11-26	152.0000	152.0000	152.0000	152.0000	+1.030%	1	184	+73.230%
2024-11-25	153.2700	153.2700	150.4500	150.4500	+0.561%	14	184	+75.015%
2024-11-22	149.6100	149.6100	149.6100	149.6100	-0.087%	2	181	+75.998%
2024-11-21	143.5100	150.7700	143.5100	149.7400	+2.702%	13	182	+75.845%

.dark-mode .bQYqrV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQYqrV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C500SPY Jan 15 2027 500.00 Call (SPY270115C00500000)option OPRA

SPY20270115C500
SPY Jan 15 2027 500.00 Call (SPY270115C00500000)
option OPRA