Dark

SPY20270115C550
SPY Jan 15 2027 550.00 Call (SPY270115C00550000)
option OPRA

EOD

Sep 10, 2026

215.90-2.170%(-4.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	215.9000	215.9000	215.9000	215.9000	-2.170%	2	1,098	0.000%
2026-09-09	220.6900	220.6900	220.6900	220.6900	-1.723%	1	1,100	-2.170%
2026-09-08	224.5600	224.5600	224.5600	224.5600	+0.813%	1	1,099	-3.856%
2026-09-02	222.9000	222.9000	221.0600	222.7500	+0.869%	23	1,099	-3.075%
2026-09-01	220.8300	220.8300	220.8300	220.8300	-1.853%	2	1,122	-2.232%
2026-08-31	224.1700	225.0000	223.0800	225.0000	-1.199%	8	1,124	-4.044%
2026-08-28	230.8000	230.8000	227.7300	227.7300	-0.918%	8	1,122	-5.195%
2026-08-27	226.7200	230.0200	226.5200	229.8400	+2.915%	9	1,123	-6.065%
2026-08-26	221.9800	224.8800	221.9800	223.3300	-0.076%	11	1,123	-3.327%
2026-08-25	225.0700	225.0700	223.5000	223.5000	+0.676%	2	1,124	-3.400%
2026-08-24	222.0000	222.0000	222.0000	222.0000	-0.822%	2	1,125	-2.748%
2026-08-21	223.3200	223.8400	223.2800	223.8400	+0.148%	4	1,124	-3.547%
2026-08-20	226.0000	226.5600	223.5000	223.5100	-1.969%	20	1,121	-3.405%
2026-08-18	228.0000	228.0000	228.0000	228.0000	-2.668%	2	1,121	-5.307%
2026-08-17	234.2500	234.2500	234.2500	234.2500	-1.131%	1	1,119	-7.834%
2026-08-13	236.9300	236.9300	236.9300	236.9300	+1.687%	5	1,119	-8.876%
2026-08-10	233.0000	233.0000	233.0000	233.0000	0.000%	4	1,133	-7.339%
2026-08-07	233.0000	233.0000	233.0000	233.0000	+0.626%	9	1,129	-7.339%
2026-08-05	234.2500	234.2500	231.5500	231.5500	+2.451%	7	1,129	-6.759%
2026-08-04	223.8700	226.0100	223.8700	226.0100	+8.299%	10	1,129	-4.473%
2026-07-31	208.6900	208.6900	208.6900	208.6900	+4.007%	1	1,137	+3.455%
2026-07-29	199.0000	200.6500	199.0000	200.6500	+0.728%	17	1,137	+7.600%
2026-07-28	199.2000	199.2000	199.2000	199.2000	-0.945%	10	1,147	+8.384%
2026-07-24	201.1000	201.1000	201.1000	201.1000	-4.647%	1	1,157	+7.360%
2026-07-22	210.9000	210.9000	210.9000	210.9000	+2.131%	3	1,157	+2.371%
2026-07-20	206.5000	206.5000	206.5000	206.5000	-4.566%	1	1,158	+4.552%
2026-07-15	216.3800	216.3800	216.3800	216.3800	+0.642%	1	1,159	-0.222%
2026-07-14	215.0000	215.0000	215.0000	215.0000	-0.922%	1	1,159	+0.419%
2026-07-10	217.0000	217.0000	217.0000	217.0000	+0.836%	3	1,160	-0.507%
2026-07-09	214.5000	215.2000	214.5000	215.2000	+0.561%	3	1,160	+0.325%
2026-07-06	214.0000	214.0000	214.0000	214.0000	+7.906%	1	1,161	+0.888%
2026-06-29	198.3700	198.3700	198.3200	198.3200	-2.536%	2	1,162	+8.864%
2026-06-23	203.7500	203.7500	203.4800	203.4800	-5.639%	2	1,162	+6.104%
2026-06-22	215.6400	215.6400	215.6400	215.6400	-0.296%	1	1,163	+0.121%
2026-06-16	216.4900	216.4900	216.2800	216.2800	-1.120%	93	1,164	-0.176%
2026-06-15	217.0700	218.7300	217.0700	218.7300	+9.733%	2	1,076	-1.294%
2026-06-11	199.3300	199.3300	199.3300	199.3300	+1.559%	1	1,076	+8.313%
2026-06-10	196.2700	196.2700	196.2700	196.2700	-4.464%	1	1,076	+10.002%
2026-06-05	214.0000	214.0000	205.3800	205.4400	-7.020%	2,224	1,076	+5.092%
2026-06-03	222.4700	222.4700	220.9500	220.9500	-1.194%	2	2,945	-2.286%
2026-06-02	223.6200	223.6200	223.6200	223.6200	+3.884%	1	2,945	-3.452%
2026-05-27	214.7200	215.2600	214.7200	215.2600	+1.768%	2	2,945	+0.297%
2026-05-22	211.5200	211.5200	211.5200	211.5200	+1.206%	2	2,946	+2.071%
2026-05-21	209.0000	209.0000	209.0000	209.0000	+1.059%	3	2,948	+3.301%
2026-05-20	206.8000	206.8100	205.0000	206.8100	+2.891%	21	2,948	+4.395%
2026-05-19	201.0000	201.0000	201.0000	201.0000	-1.092%	1	2,939	+7.413%
2026-05-18	204.3000	204.3000	203.2200	203.2200	-3.229%	5	2,939	+6.240%
2026-05-13	210.0000	210.0000	210.0000	210.0000	+2.810%	2	2,939	+2.810%
2026-05-12	204.2600	204.2600	204.2600	204.2600	-0.821%	2	2,939	+5.699%
2026-05-11	204.5000	207.0400	204.5000	205.9500	+1.463%	5	2,939	+4.831%
2026-05-08	202.9800	202.9800	202.9800	202.9800	+2.257%	2	2,942	+6.365%
2026-05-07	203.2400	203.2400	198.5000	198.5000	-1.440%	4	2,944	+8.766%
2026-05-06	197.6500	201.4000	197.6500	201.4000	+7.701%	16	2,945	+7.200%
2026-05-04	189.0900	189.0900	186.4400	187.0000	-2.943%	3	2,945	+15.455%
2026-05-01	190.5600	192.6700	190.3800	192.6700	+3.475%	21	2,957	+12.057%
2026-04-30	182.0900	187.5000	182.0900	186.2000	+4.005%	9	2,957	+15.951%
2026-04-29	179.9000	179.9000	179.0300	179.0300	-0.417%	12	2,959	+20.594%
2026-04-28	181.7300	181.7300	179.7800	179.7800	-2.373%	7	2,959	+20.091%
2026-04-27	183.4600	184.1500	183.4600	184.1500	+2.300%	18	2,958	+17.241%
2026-04-24	180.0100	180.0100	180.0100	180.0100	-0.618%	8	2,958	+19.938%
2026-04-23	180.7300	181.1300	180.7300	181.1300	-0.204%	28	2,950	+19.196%
2026-04-22	179.0500	181.5000	179.0500	181.5000	+3.442%	6	2,950	+18.953%
2026-04-21	180.7300	181.2900	175.2500	175.4600	-2.593%	14	2,946	+23.048%
2026-04-17	179.6500	182.4500	179.4400	180.1300	+4.139%	27	2,946	+19.858%
2026-04-16	170.5000	172.9700	168.9800	172.9700	+1.069%	9	2,946	+24.819%
2026-04-15	167.5000	171.1400	167.5000	171.1400	+3.658%	12	2,945	+26.154%
2026-04-14	161.3300	165.1000	161.3300	165.1000	+5.583%	18	2,955	+30.769%
2026-04-13	156.3700	156.3700	156.3700	156.3700	+4.785%	1	2,962	+38.070%
2026-04-09	149.2300	149.2300	149.2300	149.2300	+0.054%	1	2,963	+44.676%
2026-04-08	150.0000	150.3000	147.8000	149.1500	+9.532%	20	2,963	+44.754%
2026-04-07	133.0000	136.1700	132.0000	136.1700	+0.986%	7	2,959	+58.552%
2026-04-06	135.5100	135.5100	134.7800	134.8400	+1.997%	15	2,956	+60.116%
2026-04-02	132.7600	133.1800	132.2000	132.2000	-2.823%	8	2,941	+63.313%
2026-04-01	133.4900	136.0400	133.4900	136.0400	+5.597%	13	2,941	+58.703%
2026-03-31	122.2400	128.8300	122.2400	128.8300	+10.698%	23	2,931	+67.585%
2026-03-30	118.8700	120.8400	116.3000	116.3800	-1.606%	47	2,911	+85.513%
2026-03-27	123.5000	124.1300	118.2800	118.2800	-6.866%	13	2,908	+82.533%
2026-03-26	130.2200	130.9600	127.0000	127.0000	-6.570%	8	2,904	+70.000%
2026-03-25	135.9300	135.9300	135.9300	135.9300	+0.103%	1	2,902	+58.832%
2026-03-24	133.7500	135.9700	133.7500	135.7900	-1.601%	7	2,903	+58.996%
2026-03-23	137.3900	138.0000	137.3900	138.0000	+6.080%	2	2,902	+56.449%
2026-03-20	133.3000	133.9600	130.0900	130.0900	-6.126%	23	2,902	+65.962%
2026-03-19	135.9800	138.5800	135.9800	138.5800	-5.728%	4	2,900	+55.794%
2026-03-17	149.0800	149.0800	146.8900	147.0000	+4.813%	10	2,904	+46.871%
2026-03-13	147.0000	147.0000	139.9500	140.2500	-3.938%	23	2,900	+53.939%
2026-03-12	147.6000	147.6000	146.0000	146.0000	-3.509%	2	2,900	+47.877%
2026-03-11	150.7400	151.3100	150.7400	151.3100	+3.779%	2	2,900	+42.687%
2026-03-09	143.6800	145.8000	141.7800	145.8000	-2.897%	14	2,900	+48.080%
2026-03-06	148.3000	150.1500	148.3000	150.1500	-1.696%	2	2,900	+43.790%
2026-03-05	152.8200	152.8200	152.7400	152.7400	-4.728%	3	2,899	+41.351%
2026-03-04	160.3200	160.3200	160.3200	160.3200	+2.888%	2	2,899	+34.668%
2026-03-03	152.1000	156.0800	152.1000	155.8200	-3.235%	11	2,899	+38.557%
2026-03-02	156.7100	161.0300	156.7100	161.0300	+1.411%	8	2,900	+34.074%
2026-02-27	158.7900	158.7900	158.7900	158.7900	-2.529%	1	2,900	+35.966%
2026-02-26	162.9100	162.9100	162.9100	162.9100	+0.630%	1	2,900	+32.527%
2026-02-24	162.0100	162.3200	161.6600	161.8900	+3.003%	21	2,900	+33.362%
2026-02-23	157.1000	157.1700	156.7000	157.1700	-3.577%	4	2,900	+37.367%
2026-02-20	162.7800	163.0000	162.0000	163.0000	+2.619%	4	2,898	+32.454%
2026-02-19	159.0000	159.0000	158.8400	158.8400	-1.421%	9	2,899	+35.923%
2026-02-17	161.1300	161.1300	161.1300	161.1300	-3.619%	1	2,893	+33.991%
2026-02-11	167.2700	167.5400	167.1800	167.1800	-1.316%	25	2,892	+29.142%
2026-02-10	170.0000	170.0000	169.4100	169.4100	-0.353%	7	2,867	+27.442%
2026-02-09	168.1500	170.1600	168.1500	170.0100	+2.280%	7	2,865	+26.993%
2026-02-06	157.8000	166.2200	157.8000	166.2200	+8.251%	9	2,867	+29.888%
2026-02-05	155.2700	157.0000	153.5500	153.5500	-4.031%	12	2,872	+40.606%
2026-02-04	165.9000	165.9000	160.0000	160.0000	-1.411%	11	2,867	+34.938%
2026-02-03	168.9800	168.9800	162.2900	162.2900	-2.135%	7	2,867	+33.033%
2026-02-02	165.8300	165.8300	165.8300	165.8300	-0.701%	1	2,869	+30.194%
2026-01-30	167.0000	167.0000	167.0000	167.0000	+1.273%	1	2,869	+29.281%
2026-01-29	165.5000	165.5000	164.9000	164.9000	-3.804%	2	2,869	+30.928%
2026-01-28	170.9500	171.4200	170.9500	171.4200	-0.058%	165	2,869	+25.948%
2026-01-27	171.6000	171.6000	171.5200	171.5200	+1.461%	2	3,019	+25.875%
2026-01-26	168.9000	169.0500	168.9000	169.0500	+2.269%	8	3,019	+27.714%
2026-01-23	165.2500	165.3000	165.2500	165.3000	-0.703%	2	3,024	+30.611%
2026-01-22	166.8900	166.8900	166.4700	166.4700	+5.448%	3	3,022	+29.693%
2026-01-21	160.1400	162.0000	157.8700	157.8700	+1.478%	5	3,022	+36.758%
2026-01-20	160.2400	161.7100	155.5700	155.5700	-7.838%	28	3,020	+38.780%
2026-01-16	169.0000	169.5800	168.7000	168.8000	-1.402%	24	3,003	+27.903%
2026-01-15	170.2400	171.2000	170.2400	171.2000	+3.139%	3	3,003	+26.110%
2026-01-14	165.7300	165.9900	164.5500	165.9900	-1.618%	12	3,004	+30.068%
2026-01-13	170.0300	170.0300	168.7200	168.7200	-1.552%	3	2,999	+27.963%
2026-01-12	170.3200	171.3800	170.3200	171.3800	-0.070%	24	2,997	+25.977%
2026-01-09	168.0000	171.5000	168.0000	171.5000	+2.960%	19	2,991	+25.889%
2026-01-07	169.3500	170.2400	166.5700	166.5700	-0.072%	13	2,991	+29.615%
2026-01-06	166.6900	166.6900	166.6900	166.6900	+0.841%	1	3,002	+29.522%
2026-01-05	164.1000	166.2000	164.1000	165.3000	+3.158%	20	3,002	+30.611%
2026-01-02	163.8300	163.8300	158.7500	160.2400	-1.257%	8	2,992	+34.735%
2025-12-31	162.4500	163.6000	162.1400	162.2800	-1.648%	2,227	840	+33.042%
2025-12-30	165.3700	165.7400	165.0000	165.0000	-0.212%	18	840	+30.848%
2025-12-29	164.9100	165.3900	164.9100	165.3500	-1.525%	44	834	+30.572%
2025-12-26	168.4200	168.4200	167.6800	167.9100	+0.245%	12	833	+28.581%
2025-12-24	167.5000	167.5000	167.5000	167.5000	+1.411%	1	842	+28.896%
2025-12-23	165.1700	165.1700	165.1700	165.1700	+1.034%	1	842	+30.714%
2025-12-22	163.5500	163.5500	163.4800	163.4800	+2.818%	3	841	+32.065%
2025-12-19	159.7200	159.7200	159.0000	159.0000	+2.993%	4	839	+35.786%
2025-12-18	158.2600	158.2600	154.3800	154.3800	+2.157%	22	837	+39.850%
2025-12-17	158.0200	158.0200	151.1200	151.1200	-2.910%	19	827	+42.867%
2025-12-16	156.9100	156.9100	155.6500	155.6500	-2.949%	12	818	+38.709%
2025-12-15	160.3800	160.3800	160.3800	160.3800	-0.718%	1	811	+34.618%
2025-12-12	165.3800	165.3800	160.0000	161.5400	-3.817%	8	812	+33.651%
2025-12-11	166.3100	168.3300	166.3100	167.9500	+2.690%	87	808	+28.550%
2025-12-10	163.5500	163.5500	163.5500	163.5500	-0.153%	1	726	+32.009%
2025-12-09	164.3700	164.7300	163.8000	163.8000	-0.829%	11	727	+31.807%
2025-12-08	165.7100	166.0800	165.1700	165.1700	-0.482%	5	727	+30.714%
2025-12-05	165.7500	165.9700	165.6300	165.9700	+0.747%	4	727	+30.084%
2025-12-04	166.0200	166.0200	164.5800	164.7400	-0.158%	20	726	+31.055%
2025-12-03	163.8600	165.5800	163.8600	165.0000	+1.227%	3	708	+30.848%
2025-12-01	162.8900	163.0000	162.0400	163.0000	-0.573%	25	706	+32.454%
2025-11-28	163.9400	163.9400	163.9400	163.9400	+1.035%	1	684	+31.695%
2025-11-26	162.2600	162.2600	162.2600	162.2600	+4.873%	1	684	+33.058%
2025-11-25	151.7100	154.7200	151.7100	154.7200	+0.828%	13	684	+39.542%
2025-11-24	151.1200	153.5100	151.1200	153.4500	+4.509%	5	673	+40.697%
2025-11-21	141.7800	147.1400	140.0000	146.8300	+1.472%	8	672	+47.041%
2025-11-20	157.1600	159.0000	144.1700	144.7000	-2.677%	56	672	+49.205%
2025-11-19	149.0000	149.0000	146.4300	148.6800	+0.121%	66	703	+45.211%
2025-11-18	145.1000	150.0000	145.1000	148.5000	-3.728%	36	764	+45.387%
2025-11-17	154.9500	157.8000	154.2500	154.2500	-2.281%	18	761	+39.968%
2025-11-14	151.8700	160.0600	151.8700	157.8500	+0.089%	11	749	+36.775%
2025-11-13	162.6900	162.6900	157.7100	157.7100	-5.789%	8	746	+36.897%
2025-11-12	168.0400	168.0400	166.4200	167.4000	+0.138%	4	750	+28.973%
2025-11-11	164.0500	167.1700	164.0500	167.1700	+3.128%	4	748	+29.150%
2025-11-10	163.6500	163.7200	161.0500	162.1000	+3.837%	4	745	+33.189%
2025-11-07	153.3900	156.1100	151.0000	156.1100	-1.682%	22	745	+38.300%
2025-11-06	157.8200	158.7800	155.5100	158.7800	-2.289%	9	742	+35.974%
2025-11-05	162.5000	162.5000	162.5000	162.5000	+1.158%	1	743	+32.862%
2025-11-04	161.7100	162.4700	160.6400	160.6400	-3.964%	22	744	+34.400%
2025-10-31	167.2600	167.2700	166.9500	167.2700	-2.642%	3	741	+29.073%
2025-10-29	171.7300	172.0000	171.7300	171.8100	+0.562%	5	742	+25.662%
2025-10-28	169.3900	171.6400	169.3900	170.8500	+1.485%	26	743	+26.368%
2025-10-27	166.0500	168.3500	166.0500	168.3500	+3.952%	11	742	+28.245%
2025-10-24	161.9500	161.9500	161.9500	161.9500	+2.845%	1	742	+33.313%
2025-10-23	157.4400	157.4700	157.4400	157.4700	+2.406%	4	742	+37.105%
2025-10-22	154.1200	154.1200	151.3300	153.7700	-2.269%	4	743	+40.405%
2025-10-21	156.9100	157.3400	156.9000	157.3400	+0.351%	103	742	+37.219%
2025-10-20	154.7800	156.8000	154.6500	156.7900	+5.768%	6	639	+37.700%
2025-10-17	147.4500	149.0000	147.4500	148.2400	-2.345%	17	640	+45.642%
2025-10-16	151.8000	151.8000	151.8000	151.8000	+1.702%	1	633	+42.227%
2025-10-14	146.8400	149.2600	144.6500	149.2600	-0.890%	3	633	+44.647%
2025-10-13	150.6000	150.6000	150.6000	150.6000	+3.826%	1	633	+43.360%
2025-10-10	149.0000	149.0000	145.0500	145.0500	-7.500%	12	632	+48.845%
2025-10-09	158.0000	158.0000	156.8100	156.8100	-1.501%	4	627	+37.683%
2025-10-08	159.2000	159.2000	159.2000	159.2000	+2.051%	3	626	+35.616%
2025-10-07	154.9800	156.0000	154.9800	156.0000	-1.745%	4	620	+38.397%
2025-10-06	158.9900	158.9900	158.7700	158.7700	+0.915%	32	620	+35.983%
2025-10-03	157.3300	157.3300	157.3300	157.3300	+0.969%	30	620	+37.227%
2025-10-02	155.5000	155.8200	155.5000	155.8200	+0.154%	2	590	+38.557%
2025-10-01	153.5100	155.8700	153.5100	155.5800	+1.793%	11	589	+38.771%
2025-09-30	152.8400	152.8400	152.8400	152.8400	+1.178%	3	592	+41.259%
2025-09-29	152.1300	152.1300	150.1700	151.0600	+0.640%	6	595	+42.923%
2025-09-26	149.6000	150.1000	149.6000	150.1000	+2.829%	3	594	+43.837%
2025-09-25	147.3100	147.3100	144.4000	145.9700	-2.700%	9	594	+47.907%
2025-09-24	150.0200	150.0200	150.0200	150.0200	-2.793%	3	595	+43.914%
2025-09-23	154.3300	154.3300	154.3300	154.3300	+0.234%	1	595	+39.895%
2025-09-22	150.5000	153.9700	150.5000	153.9700	+3.245%	2	594	+40.222%
2025-09-18	149.5600	149.5600	148.9800	149.1300	+2.707%	56	595	+44.773%
2025-09-17	145.9800	145.9800	145.2000	145.2000	-1.325%	3	604	+48.691%
2025-09-16	147.1500	147.1500	147.1500	147.1500	+1.280%	1	604	+46.721%
2025-09-12	144.5200	145.2900	144.2700	145.2900	+0.847%	24	604	+48.599%
2025-09-11	143.5000	144.0700	143.5000	144.0700	+1.816%	2	603	+49.858%
2025-09-10	141.5000	141.5000	141.5000	141.5000	+5.204%	1	603	+52.580%
2025-09-04	133.2000	134.5000	133.2000	134.5000	+3.845%	2	603	+60.520%
2025-09-02	128.0000	130.5800	126.7100	129.5200	-5.783%	7	604	+66.692%
2025-08-28	137.4700	137.4700	137.4700	137.4700	+0.962%	1	603	+57.052%
2025-08-27	135.7000	136.1600	135.7000	136.1600	+2.476%	12	603	+58.563%
2025-08-26	133.1000	133.2900	132.8700	132.8700	-0.695%	12	613	+62.490%
2025-08-25	134.2500	134.2500	133.8000	133.8000	-0.904%	2	614	+61.360%
2025-08-22	133.3500	135.0200	133.3500	135.0200	+5.691%	9	613	+59.902%
2025-08-21	128.2400	128.2400	127.7500	127.7500	+0.417%	4	611	+69.002%
2025-08-20	129.0000	129.0000	126.0000	127.2200	-2.506%	9	608	+69.706%
2025-08-19	130.4000	131.0000	130.4000	130.4900	-3.140%	6	606	+65.453%
2025-08-15	135.4600	135.4600	134.7200	134.7200	-0.941%	14	604	+60.258%
2025-08-14	133.6200	136.0000	133.6200	136.0000	+1.115%	3	609	+58.750%
2025-08-13	135.0000	135.0000	133.4500	134.5000	+0.832%	3	610	+60.520%
2025-08-12	130.6000	133.3900	129.6200	133.3900	+2.924%	12	611	+61.856%
2025-08-11	129.6000	129.6000	129.6000	129.6000	-0.308%	1	613	+66.590%
2025-08-08	126.8200	130.0000	126.8200	130.0000	+4.359%	8	613	+66.077%
2025-08-07	123.0700	124.5700	123.0700	124.5700	-0.867%	2	610	+73.316%
2025-08-06	125.6600	125.6600	125.6600	125.6600	+3.851%	1	609	+71.813%
2025-08-05	125.0000	125.0000	121.0000	121.0000	-1.224%	4	609	+78.430%
2025-08-04	121.2500	122.5000	121.2500	122.5000	+4.114%	2	606	+76.245%
2025-08-01	118.6600	119.1600	116.0800	117.6600	-8.925%	23	606	+83.495%
2025-07-31	128.3800	129.1900	128.3800	129.1900	+0.147%	9	590	+67.118%
2025-07-29	129.9800	129.9800	129.0000	129.0000	-1.301%	3	581	+67.364%
2025-07-28	131.4700	131.5000	130.7000	130.7000	+0.538%	58	581	+65.187%
2025-07-24	129.1900	130.0000	129.1900	130.0000	+2.370%	2	529	+66.077%
2025-07-23	125.9500	126.9900	125.9500	126.9900	+1.673%	2	529	+70.013%
2025-07-22	123.3900	124.9000	123.3900	124.9000	-0.208%	9	528	+72.858%
2025-07-21	126.2300	126.2300	125.1600	125.1600	+1.550%	7	528	+72.499%
2025-07-18	124.2500	124.2500	123.2500	123.2500	-0.909%	6	528	+75.172%
2025-07-17	124.3800	124.3800	124.3800	124.3800	+3.435%	1	524	+73.581%
2025-07-16	118.5300	120.2500	116.8600	120.2500	+0.258%	4	525	+79.543%
2025-07-15	119.9400	119.9400	119.9400	119.9400	-1.203%	1	525	+80.007%
2025-07-14	120.4400	121.5500	120.4400	121.4000	+0.206%	6	526	+77.842%
2025-07-11	120.7600	121.1500	120.7600	121.1500	-0.697%	7	526	+78.209%
2025-07-10	120.0000	122.0000	120.0000	122.0000	+1.388%	3	523	+76.967%
2025-07-09	119.3700	120.3300	119.3600	120.3300	+0.948%	5	522	+79.423%
2025-07-08	119.2000	119.2000	119.2000	119.2000	-0.418%	1	520	+81.124%
2025-07-07	120.4700	120.4700	119.7000	119.7000	-2.453%	13	520	+80.368%
2025-07-03	119.9100	122.7900	119.9100	122.7100	+4.443%	33	525	+75.943%
2025-07-02	117.0000	117.4900	116.6200	117.4900	+0.867%	4	525	+83.760%
2025-07-01	116.4800	116.4800	116.4800	116.4800	+0.927%	1	525	+85.354%
2025-06-30	115.0000	115.4100	114.5000	115.4100	+3.303%	23	525	+87.072%
2025-06-27	112.4800	114.1300	111.7200	111.7200	+0.649%	28	529	+93.251%
2025-06-26	110.2500	111.0000	110.1000	111.0000	+4.128%	59	531	+94.505%
2025-06-24	106.6000	106.6000	106.6000	106.6000	+7.384%	1	531	+102.533%
2025-06-20	102.2600	102.2600	98.3700	99.2700	-2.178%	30	532	+117.488%
2025-06-17	100.2800	101.4800	100.2800	101.4800	-2.188%	2	527	+112.751%
2025-06-16	104.3600	104.3600	103.7500	103.7500	+4.745%	21	528	+108.096%
2025-06-13	103.3200	103.5400	99.0500	99.0500	-4.364%	18	527	+117.971%
2025-06-12	103.5700	103.5700	103.5700	103.5700	+1.430%	1	528	+108.458%
2025-06-11	105.4200	105.4200	102.1100	102.1100	-1.855%	14	529	+111.439%
2025-06-10	104.0400	104.0400	104.0400	104.0400	+0.522%	5	531	+107.516%
2025-06-09	104.4300	104.4300	103.4700	103.5000	+0.485%	9	536	+108.599%
2025-06-06	103.4000	103.4000	102.8500	103.0000	+0.635%	8	538	+109.612%
2025-06-05	101.4400	102.3500	101.4400	102.3500	+1.337%	3	535	+110.943%
2025-06-04	101.0000	101.7100	100.9000	101.0000	+0.228%	16	529	+113.762%
2025-06-03	98.2500	101.2400	98.2500	100.7700	+5.951%	38	529	+114.250%
2025-05-30	93.9300	95.1100	91.8900	95.1100	-1.379%	62	517	+127.000%
2025-05-29	98.1600	98.1600	96.2300	96.4400	-0.351%	8	539	+123.870%
2025-05-28	96.9000	97.6500	96.7100	96.7800	+1.606%	36	535	+123.083%
2025-05-27	95.2500	95.2500	95.2500	95.2500	+7.022%	35	519	+126.667%
2025-05-23	88.4400	89.0000	86.2100	89.0000	-4.301%	36	540	+142.584%
2025-05-22	92.6000	93.0000	92.6000	93.0000	+0.270%	2	540	+132.151%
2025-05-21	97.5000	97.5000	92.7500	92.7500	-4.989%	41	538	+132.776%
2025-05-20	100.0000	100.4000	96.7000	97.6200	-3.107%	12	501	+121.164%
2025-05-19	98.7600	101.2800	98.7600	100.7500	+1.624%	6	496	+114.293%
2025-05-16	97.6400	99.2500	97.0700	99.1400	+3.003%	22	499	+117.773%
2025-05-15	96.2500	96.2500	96.2500	96.2500	+2.176%	6	499	+124.312%
2025-05-14	95.2700	95.2700	94.2000	94.2000	-1.113%	2	499	+129.193%
2025-05-13	94.3000	95.4900	94.3000	95.2600	+3.274%	8	497	+126.643%
2025-05-12	89.1000	92.2400	88.5500	92.2400	+16.612%	39	494	+134.063%
2025-05-09	81.2800	81.2800	79.1000	79.1000	-5.099%	6	500	+172.946%
2025-05-08	79.9900	83.3500	79.6500	83.3500	+7.037%	23	499	+159.028%
2025-05-07	77.1000	77.8700	75.9200	77.8700	+0.881%	15	502	+177.257%
2025-05-06	75.9400	78.3400	75.0200	77.1900	-4.349%	13	505	+179.699%
2025-05-05	78.3700	80.7000	78.1100	80.7000	-0.762%	8	500	+167.534%
2025-05-02	78.8200	82.2700	78.5000	81.3200	+8.979%	78	498	+165.494%
2025-05-01	76.0000	79.1000	74.4600	74.6200	+4.877%	33	507	+189.333%
2025-04-30	68.0000	71.1500	64.9000	71.1500	-1.208%	31	510	+203.443%
2025-04-29	68.5000	72.3000	68.5000	72.0200	+3.462%	25	518	+199.778%
2025-04-28	71.5000	71.5000	66.9000	69.6100	+0.899%	32	509	+210.157%
2025-04-25	68.7200	70.2300	67.0000	68.9900	+1.471%	52	487	+212.944%
2025-04-24	64.4000	67.9900	64.4000	67.9900	+10.859%	5	474	+217.547%
2025-04-23	65.7000	67.6800	61.3300	61.3300	+4.838%	15	473	+252.030%
2025-04-22	53.8800	58.5000	53.8800	58.5000	+15.294%	10	467	+269.060%
2025-04-21	52.9900	52.9900	47.5500	50.7400	-12.818%	48	467	+325.503%
2025-04-17	58.2000	58.2000	58.2000	58.2000	+0.954%	1	433	+270.962%
2025-04-16	61.0000	61.6000	57.5600	57.6500	-10.965%	7	433	+274.501%
2025-04-15	68.0000	68.0000	64.7500	64.7500	-0.873%	6	432	+233.436%
2025-04-14	67.0000	68.6100	65.1100	65.3200	-0.275%	28	432	+230.527%
2025-04-11	59.7500	65.5000	59.0300	65.5000	+11.966%	14	422	+229.618%
2025-04-10	61.0000	61.0000	53.5000	58.5000	-12.791%	67	423	+269.060%
2025-04-09	42.0200	73.1700	41.3800	67.0800	+61.639%	244	418	+221.855%
2025-04-08	51.6000	55.0800	41.5000	41.5000	-5.596%	119	208	+420.241%
2025-04-07	37.0600	54.2800	32.4300	43.9600	-6.309%	90	222	+391.128%
2025-04-04	54.8900	54.8900	45.2000	46.9200	-23.707%	204	244	+360.145%
2025-04-03	66.4700	67.0000	61.5000	61.5000	-23.877%	98	274	+251.057%
2025-04-02	80.7900	80.7900	80.7900	80.7900	+7.007%	1	199	+167.236%
2025-04-01	73.7800	75.6400	71.8600	75.5000	+4.571%	10	200	+185.960%
2025-03-31	69.1300	72.2000	67.1400	72.2000	-4.371%	25	194	+199.030%
2025-03-28	77.7000	77.7000	75.5000	75.5000	-8.485%	8	186	+185.960%
2025-03-27	81.2000	82.5000	81.2000	82.5000	+0.512%	6	184	+161.697%
2025-03-26	86.0000	86.0000	82.0000	82.0800	-4.558%	20	178	+163.036%
2025-03-25	87.0000	87.0000	85.5700	86.0000	-0.290%	14	161	+151.047%
2025-03-24	84.1100	87.4400	84.0000	86.2500	+14.238%	16	163	+150.319%
2025-03-21	75.5000	75.5000	75.5000	75.5000	-6.686%	2	157	+185.960%
2025-03-20	80.9100	80.9100	80.9100	80.9100	-3.264%	3	156	+166.840%
2025-03-19	81.1800	83.6400	81.1800	83.6400	+7.867%	2	159	+158.130%
2025-03-18	77.5400	77.5400	77.5400	77.5400	-6.702%	1	159	+178.437%
2025-03-17	79.1700	84.3000	79.1700	83.1100	+7.239%	29	158	+159.776%
2025-03-14	76.5000	78.7500	74.9000	77.5000	+10.588%	28	141	+178.581%
2025-03-13	76.0000	76.0000	70.0800	70.0800	-8.476%	31	120	+208.076%
2025-03-12	82.3500	82.3500	74.6000	76.5700	-1.720%	14	120	+181.964%
2025-03-11	79.5000	79.5000	74.0000	77.9100	-1.380%	7	114	+177.115%
2025-03-10	82.7900	84.5000	79.0000	79.0000	-9.714%	20	114	+173.291%
2025-03-07	89.0000	89.0000	83.1500	87.5000	+0.379%	18	106	+146.743%
2025-03-06	87.0000	87.1700	87.0000	87.1700	-5.219%	3	105	+147.677%
2025-03-05	91.9700	91.9700	91.9700	91.9700	+0.514%	4	106	+134.750%
2025-03-04	89.7700	94.5000	87.9600	91.5000	-13.679%	6	106	+135.956%
2025-03-03	106.0000	106.0000	106.0000	106.0000	+7.614%	1	104	+103.679%
2025-02-28	98.5000	98.5000	98.5000	98.5000	-1.500%	2	104	+119.188%
2025-02-27	102.0000	102.0000	100.0000	100.0000	-6.542%	21	104	+115.900%
2025-02-25	107.0000	107.0000	107.0000	107.0000	-2.727%	1	89	+101.776%
2025-02-21	110.0000	110.0000	110.0000	110.0000	-7.126%	8	90	+96.273%
2025-02-20	117.0700	118.4400	117.0700	118.4400	-0.471%	2	90	+82.286%
2025-02-18	119.0000	119.0000	119.0000	119.0000	+0.847%	1	90	+81.429%
2025-02-14	118.0000	118.0000	118.0000	118.0000	+3.057%	2	89	+82.966%
2025-02-12	114.5000	114.5000	114.5000	114.5000	+0.659%	1	89	+88.559%
2025-02-11	113.7500	113.7500	113.7500	113.7500	-0.219%	2	89	+89.802%
2025-02-10	114.7200	114.7200	114.0000	114.0000	+1.768%	3	90	+89.386%
2025-02-07	112.0200	112.0200	112.0200	112.0200	-2.684%	2	91	+92.733%
2025-02-06	115.1100	115.1100	115.1100	115.1100	+0.938%	1	90	+87.560%
2025-02-05	112.2200	114.0400	111.9700	114.0400	+1.622%	3	90	+89.320%
2025-02-03	111.5600	112.2200	111.0000	112.2200	-5.840%	3	90	+92.390%
2025-01-31	119.1800	119.1800	119.1800	119.1800	+5.591%	8	89	+81.155%
2025-01-30	115.0000	115.0000	112.8700	112.8700	+0.687%	2	89	+91.282%
2025-01-27	111.5000	112.1000	111.4000	112.1000	-6.380%	4	89	+92.596%
2025-01-24	121.4700	121.4700	119.7400	119.7400	-0.877%	16	88	+80.307%
2025-01-23	120.8000	120.8000	120.8000	120.8000	+1.513%	2	89	+78.725%
2025-01-22	118.4500	119.0000	118.4500	119.0000	+4.975%	8	89	+81.429%
2025-01-21	113.3400	113.4100	113.3400	113.3600	+6.601%	3	85	+90.455%
2025-01-16	106.3400	106.3400	106.3400	106.3400	-1.088%	1	85	+103.028%
2025-01-15	107.5100	107.5100	107.5100	107.5100	+9.403%	1	85	+100.819%
2025-01-13	95.8300	98.2700	95.8300	98.2700	+0.573%	9	86	+119.701%
2025-01-10	100.6800	100.6800	97.7100	97.7100	-6.765%	12	83	+120.960%
2025-01-08	104.8000	104.8000	104.8000	104.8000	-1.272%	1	83	+106.011%
2025-01-07	106.0700	106.1500	105.7800	106.1500	-4.395%	3	83	+103.391%
2025-01-06	111.9300	111.9300	111.0300	111.0300	+3.284%	12	82	+94.452%
2025-01-03	107.5000	107.5000	107.5000	107.5000	+4.369%	2	91	+100.837%
2025-01-02	105.0700	105.0700	102.8000	103.0000	-0.752%	4	92	+109.612%
2024-12-31	103.7800	103.7800	103.7800	103.7800	-3.460%	1	91	+108.036%
2024-12-30	105.0000	107.5000	103.4000	107.5000	-3.275%	15	91	+100.837%
2024-12-27	111.1400	111.1400	111.1400	111.1400	-5.758%	4	86	+94.259%
2024-12-24	115.0200	117.9300	115.0200	117.9300	+5.107%	14	74	+83.075%
2024-12-23	113.8600	113.8600	112.1200	112.2000	+7.368%	5	74	+92.424%
2024-12-20	104.5000	104.5000	104.5000	104.5000	-5.856%	1	73	+106.603%
2024-12-19	111.0000	111.0000	111.0000	111.0000	-3.478%	1	73	+94.505%
2024-12-18	118.4500	118.4500	115.0000	115.0000	-3.685%	4	73	+87.739%
2024-12-17	119.8000	119.8000	119.4000	119.4000	-2.411%	5	73	+80.821%
2024-12-16	122.8000	122.8000	122.3500	122.3500	+2.282%	13	72	+76.461%
2024-12-12	120.1500	120.3400	118.5700	119.6200	-1.741%	12	72	+80.488%
2024-12-11	121.7400	121.7400	121.7400	121.7400	+1.704%	1	68	+77.345%
2024-12-09	121.6400	121.6400	119.7000	119.7000	-1.740%	3	68	+80.368%
2024-12-06	121.8200	121.8200	121.8200	121.8200	+0.478%	2	68	+77.229%
2024-12-04	121.2400	121.2400	121.2400	121.2400	+3.341%	2	68	+78.077%
2024-12-02	118.8400	118.8400	117.3200	117.3200	+1.103%	2	68	+84.027%
2024-11-29	116.0400	116.0400	116.0400	116.0400	+0.694%	2	69	+86.057%
2024-11-25	117.1500	117.1500	115.2400	115.2400	+8.604%	3	68	+87.348%
2024-11-20	107.6600	107.6600	106.1100	106.1100	-1.247%	4	68	+103.468%
2024-11-18	106.8200	107.4500	106.8200	107.4500	-3.163%	18	68	+100.931%

.dark-mode .JX9F0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JX9F0T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C550SPY Jan 15 2027 550.00 Call (SPY270115C00550000)option OPRA

SPY20270115C550
SPY Jan 15 2027 550.00 Call (SPY270115C00550000)
option OPRA