Dark

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

EOD

Jul 24, 2026

201.10-4.647%(-9.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	201.1000	201.1000	201.1000	201.1000	-4.647%	1	1,157	0.000%
2026-07-22	210.9000	210.9000	210.9000	210.9000	+2.131%	3	1,157	-4.647%
2026-07-20	206.5000	206.5000	206.5000	206.5000	-4.566%	1	1,158	-2.615%
2026-07-15	216.3800	216.3800	216.3800	216.3800	+0.642%	1	1,159	-7.062%
2026-07-14	215.0000	215.0000	215.0000	215.0000	-0.922%	1	1,159	-6.465%
2026-07-10	217.0000	217.0000	217.0000	217.0000	+0.836%	3	1,160	-7.327%
2026-07-09	214.5000	215.2000	214.5000	215.2000	+0.561%	3	1,160	-6.552%
2026-07-06	214.0000	214.0000	214.0000	214.0000	+7.906%	1	1,161	-6.028%
2026-06-29	198.3700	198.3700	198.3200	198.3200	-2.536%	2	1,162	+1.402%
2026-06-23	203.7500	203.7500	203.4800	203.4800	-5.639%	2	1,162	-1.170%
2026-06-22	215.6400	215.6400	215.6400	215.6400	-0.296%	1	1,163	-6.743%
2026-06-16	216.4900	216.4900	216.2800	216.2800	-1.120%	93	1,164	-7.019%
2026-06-15	217.0700	218.7300	217.0700	218.7300	+9.733%	2	1,076	-8.060%
2026-06-11	199.3300	199.3300	199.3300	199.3300	+1.559%	1	1,076	+0.888%
2026-06-10	196.2700	196.2700	196.2700	196.2700	-4.464%	1	1,076	+2.461%
2026-06-05	214.0000	214.0000	205.3800	205.4400	-7.020%	2,224	1,076	-2.113%
2026-06-03	222.4700	222.4700	220.9500	220.9500	-1.194%	2	2,945	-8.984%
2026-06-02	223.6200	223.6200	223.6200	223.6200	+3.884%	1	2,945	-10.071%
2026-05-27	214.7200	215.2600	214.7200	215.2600	+1.768%	2	2,945	-6.578%
2026-05-22	211.5200	211.5200	211.5200	211.5200	+1.206%	2	2,946	-4.926%
2026-05-21	209.0000	209.0000	209.0000	209.0000	+1.059%	3	2,948	-3.780%
2026-05-20	206.8000	206.8100	205.0000	206.8100	+2.891%	21	2,948	-2.761%
2026-05-19	201.0000	201.0000	201.0000	201.0000	-1.092%	1	2,939	+0.050%
2026-05-18	204.3000	204.3000	203.2200	203.2200	-3.229%	5	2,939	-1.043%
2026-05-13	210.0000	210.0000	210.0000	210.0000	+2.810%	2	2,939	-4.238%
2026-05-12	204.2600	204.2600	204.2600	204.2600	-0.821%	2	2,939	-1.547%
2026-05-11	204.5000	207.0400	204.5000	205.9500	+1.463%	5	2,939	-2.355%
2026-05-08	202.9800	202.9800	202.9800	202.9800	+2.257%	2	2,942	-0.926%
2026-05-07	203.2400	203.2400	198.5000	198.5000	-1.440%	4	2,944	+1.310%
2026-05-06	197.6500	201.4000	197.6500	201.4000	+7.701%	16	2,945	-0.149%
2026-05-04	189.0900	189.0900	186.4400	187.0000	-2.943%	3	2,945	+7.540%
2026-05-01	190.5600	192.6700	190.3800	192.6700	+3.475%	21	2,957	+4.375%
2026-04-30	182.0900	187.5000	182.0900	186.2000	+4.005%	9	2,957	+8.002%
2026-04-29	179.9000	179.9000	179.0300	179.0300	-0.417%	12	2,959	+12.328%
2026-04-28	181.7300	181.7300	179.7800	179.7800	-2.373%	7	2,959	+11.859%
2026-04-27	183.4600	184.1500	183.4600	184.1500	+2.300%	18	2,958	+9.204%
2026-04-24	180.0100	180.0100	180.0100	180.0100	-0.618%	8	2,958	+11.716%
2026-04-23	180.7300	181.1300	180.7300	181.1300	-0.204%	28	2,950	+11.025%
2026-04-22	179.0500	181.5000	179.0500	181.5000	+3.442%	6	2,950	+10.799%
2026-04-21	180.7300	181.2900	175.2500	175.4600	-2.593%	14	2,946	+14.613%
2026-04-17	179.6500	182.4500	179.4400	180.1300	+4.139%	27	2,946	+11.642%
2026-04-16	170.5000	172.9700	168.9800	172.9700	+1.069%	9	2,946	+16.263%
2026-04-15	167.5000	171.1400	167.5000	171.1400	+3.658%	12	2,945	+17.506%
2026-04-14	161.3300	165.1000	161.3300	165.1000	+5.583%	18	2,955	+21.805%
2026-04-13	156.3700	156.3700	156.3700	156.3700	+4.785%	1	2,962	+28.605%
2026-04-09	149.2300	149.2300	149.2300	149.2300	+0.054%	1	2,963	+34.758%
2026-04-08	150.0000	150.3000	147.8000	149.1500	+9.532%	20	2,963	+34.831%
2026-04-07	133.0000	136.1700	132.0000	136.1700	+0.986%	7	2,959	+47.683%
2026-04-06	135.5100	135.5100	134.7800	134.8400	+1.997%	15	2,956	+49.140%
2026-04-02	132.7600	133.1800	132.2000	132.2000	-2.823%	8	2,941	+52.118%
2026-04-01	133.4900	136.0400	133.4900	136.0400	+5.597%	13	2,941	+47.824%
2026-03-31	122.2400	128.8300	122.2400	128.8300	+10.698%	23	2,931	+56.097%
2026-03-30	118.8700	120.8400	116.3000	116.3800	-1.606%	47	2,911	+72.796%
2026-03-27	123.5000	124.1300	118.2800	118.2800	-6.866%	13	2,908	+70.020%
2026-03-26	130.2200	130.9600	127.0000	127.0000	-6.570%	8	2,904	+58.346%
2026-03-25	135.9300	135.9300	135.9300	135.9300	+0.103%	1	2,902	+47.944%
2026-03-24	133.7500	135.9700	133.7500	135.7900	-1.601%	7	2,903	+48.096%
2026-03-23	137.3900	138.0000	137.3900	138.0000	+6.080%	2	2,902	+45.725%
2026-03-20	133.3000	133.9600	130.0900	130.0900	-6.126%	23	2,902	+54.585%
2026-03-19	135.9800	138.5800	135.9800	138.5800	-5.728%	4	2,900	+45.115%
2026-03-17	149.0800	149.0800	146.8900	147.0000	+4.813%	10	2,904	+36.803%
2026-03-13	147.0000	147.0000	139.9500	140.2500	-3.938%	23	2,900	+43.387%
2026-03-12	147.6000	147.6000	146.0000	146.0000	-3.509%	2	2,900	+37.740%
2026-03-11	150.7400	151.3100	150.7400	151.3100	+3.779%	2	2,900	+32.906%
2026-03-09	143.6800	145.8000	141.7800	145.8000	-2.897%	14	2,900	+37.929%
2026-03-06	148.3000	150.1500	148.3000	150.1500	-1.696%	2	2,900	+33.933%
2026-03-05	152.8200	152.8200	152.7400	152.7400	-4.728%	3	2,899	+31.662%
2026-03-04	160.3200	160.3200	160.3200	160.3200	+2.888%	2	2,899	+25.437%
2026-03-03	152.1000	156.0800	152.1000	155.8200	-3.235%	11	2,899	+29.059%
2026-03-02	156.7100	161.0300	156.7100	161.0300	+1.411%	8	2,900	+24.884%
2026-02-27	158.7900	158.7900	158.7900	158.7900	-2.529%	1	2,900	+26.645%
2026-02-26	162.9100	162.9100	162.9100	162.9100	+0.630%	1	2,900	+23.442%
2026-02-24	162.0100	162.3200	161.6600	161.8900	+3.003%	21	2,900	+24.220%
2026-02-23	157.1000	157.1700	156.7000	157.1700	-3.577%	4	2,900	+27.951%
2026-02-20	162.7800	163.0000	162.0000	163.0000	+2.619%	4	2,898	+23.374%
2026-02-19	159.0000	159.0000	158.8400	158.8400	-1.421%	9	2,899	+26.605%
2026-02-17	161.1300	161.1300	161.1300	161.1300	-3.619%	1	2,893	+24.806%
2026-02-11	167.2700	167.5400	167.1800	167.1800	-1.316%	25	2,892	+20.290%
2026-02-10	170.0000	170.0000	169.4100	169.4100	-0.353%	7	2,867	+18.706%
2026-02-09	168.1500	170.1600	168.1500	170.0100	+2.280%	7	2,865	+18.287%
2026-02-06	157.8000	166.2200	157.8000	166.2200	+8.251%	9	2,867	+20.984%
2026-02-05	155.2700	157.0000	153.5500	153.5500	-4.031%	12	2,872	+30.967%
2026-02-04	165.9000	165.9000	160.0000	160.0000	-1.411%	11	2,867	+25.688%
2026-02-03	168.9800	168.9800	162.2900	162.2900	-2.135%	7	2,867	+23.914%
2026-02-02	165.8300	165.8300	165.8300	165.8300	-0.701%	1	2,869	+21.269%
2026-01-30	167.0000	167.0000	167.0000	167.0000	+1.273%	1	2,869	+20.419%
2026-01-29	165.5000	165.5000	164.9000	164.9000	-3.804%	2	2,869	+21.953%
2026-01-28	170.9500	171.4200	170.9500	171.4200	-0.058%	165	2,869	+17.314%
2026-01-27	171.6000	171.6000	171.5200	171.5200	+1.461%	2	3,019	+17.246%
2026-01-26	168.9000	169.0500	168.9000	169.0500	+2.269%	8	3,019	+18.959%
2026-01-23	165.2500	165.3000	165.2500	165.3000	-0.703%	2	3,024	+21.658%
2026-01-22	166.8900	166.8900	166.4700	166.4700	+5.448%	3	3,022	+20.803%
2026-01-21	160.1400	162.0000	157.8700	157.8700	+1.478%	5	3,022	+27.383%
2026-01-20	160.2400	161.7100	155.5700	155.5700	-7.838%	28	3,020	+29.267%
2026-01-16	169.0000	169.5800	168.7000	168.8000	-1.402%	24	3,003	+19.135%
2026-01-15	170.2400	171.2000	170.2400	171.2000	+3.139%	3	3,003	+17.465%
2026-01-14	165.7300	165.9900	164.5500	165.9900	-1.618%	12	3,004	+21.152%
2026-01-13	170.0300	170.0300	168.7200	168.7200	-1.552%	3	2,999	+19.192%
2026-01-12	170.3200	171.3800	170.3200	171.3800	-0.070%	24	2,997	+17.342%
2026-01-09	168.0000	171.5000	168.0000	171.5000	+2.960%	19	2,991	+17.259%
2026-01-07	169.3500	170.2400	166.5700	166.5700	-0.072%	13	2,991	+20.730%
2026-01-06	166.6900	166.6900	166.6900	166.6900	+0.841%	1	3,002	+20.643%
2026-01-05	164.1000	166.2000	164.1000	165.3000	+3.158%	20	3,002	+21.658%
2026-01-02	163.8300	163.8300	158.7500	160.2400	-1.257%	8	2,992	+25.499%
2025-12-31	162.4500	163.6000	162.1400	162.2800	-1.648%	2,227	840	+23.922%
2025-12-30	165.3700	165.7400	165.0000	165.0000	-0.212%	18	840	+21.879%
2025-12-29	164.9100	165.3900	164.9100	165.3500	-1.525%	44	834	+21.621%
2025-12-26	168.4200	168.4200	167.6800	167.9100	+0.245%	12	833	+19.767%
2025-12-24	167.5000	167.5000	167.5000	167.5000	+1.411%	1	842	+20.060%
2025-12-23	165.1700	165.1700	165.1700	165.1700	+1.034%	1	842	+21.753%
2025-12-22	163.5500	163.5500	163.4800	163.4800	+2.818%	3	841	+23.012%
2025-12-19	159.7200	159.7200	159.0000	159.0000	+2.993%	4	839	+26.478%
2025-12-18	158.2600	158.2600	154.3800	154.3800	+2.157%	22	837	+30.263%
2025-12-17	158.0200	158.0200	151.1200	151.1200	-2.910%	19	827	+33.073%
2025-12-16	156.9100	156.9100	155.6500	155.6500	-2.949%	12	818	+29.200%
2025-12-15	160.3800	160.3800	160.3800	160.3800	-0.718%	1	811	+25.390%
2025-12-12	165.3800	165.3800	160.0000	161.5400	-3.817%	8	812	+24.489%
2025-12-11	166.3100	168.3300	166.3100	167.9500	+2.690%	87	808	+19.738%
2025-12-10	163.5500	163.5500	163.5500	163.5500	-0.153%	1	726	+22.959%
2025-12-09	164.3700	164.7300	163.8000	163.8000	-0.829%	11	727	+22.772%
2025-12-08	165.7100	166.0800	165.1700	165.1700	-0.482%	5	727	+21.753%
2025-12-05	165.7500	165.9700	165.6300	165.9700	+0.747%	4	727	+21.166%
2025-12-04	166.0200	166.0200	164.5800	164.7400	-0.158%	20	726	+22.071%
2025-12-03	163.8600	165.5800	163.8600	165.0000	+1.227%	3	708	+21.879%
2025-12-01	162.8900	163.0000	162.0400	163.0000	-0.573%	25	706	+23.374%
2025-11-28	163.9400	163.9400	163.9400	163.9400	+1.035%	1	684	+22.667%
2025-11-26	162.2600	162.2600	162.2600	162.2600	+4.873%	1	684	+23.937%
2025-11-25	151.7100	154.7200	151.7100	154.7200	+0.828%	13	684	+29.977%
2025-11-24	151.1200	153.5100	151.1200	153.4500	+4.509%	5	673	+31.052%
2025-11-21	141.7800	147.1400	140.0000	146.8300	+1.472%	8	672	+36.961%
2025-11-20	157.1600	159.0000	144.1700	144.7000	-2.677%	56	672	+38.977%
2025-11-19	149.0000	149.0000	146.4300	148.6800	+0.121%	66	703	+35.257%
2025-11-18	145.1000	150.0000	145.1000	148.5000	-3.728%	36	764	+35.421%
2025-11-17	154.9500	157.8000	154.2500	154.2500	-2.281%	18	761	+30.373%
2025-11-14	151.8700	160.0600	151.8700	157.8500	+0.089%	11	749	+27.399%
2025-11-13	162.6900	162.6900	157.7100	157.7100	-5.789%	8	746	+27.513%
2025-11-12	168.0400	168.0400	166.4200	167.4000	+0.138%	4	750	+20.131%
2025-11-11	164.0500	167.1700	164.0500	167.1700	+3.128%	4	748	+20.297%
2025-11-10	163.6500	163.7200	161.0500	162.1000	+3.837%	4	745	+24.059%
2025-11-07	153.3900	156.1100	151.0000	156.1100	-1.682%	22	745	+28.819%
2025-11-06	157.8200	158.7800	155.5100	158.7800	-2.289%	9	742	+26.653%
2025-11-05	162.5000	162.5000	162.5000	162.5000	+1.158%	1	743	+23.754%
2025-11-04	161.7100	162.4700	160.6400	160.6400	-3.964%	22	744	+25.187%
2025-10-31	167.2600	167.2700	166.9500	167.2700	-2.642%	3	741	+20.225%
2025-10-29	171.7300	172.0000	171.7300	171.8100	+0.562%	5	742	+17.048%
2025-10-28	169.3900	171.6400	169.3900	170.8500	+1.485%	26	743	+17.706%
2025-10-27	166.0500	168.3500	166.0500	168.3500	+3.952%	11	742	+19.454%
2025-10-24	161.9500	161.9500	161.9500	161.9500	+2.845%	1	742	+24.174%
2025-10-23	157.4400	157.4700	157.4400	157.4700	+2.406%	4	742	+27.707%
2025-10-22	154.1200	154.1200	151.3300	153.7700	-2.269%	4	743	+30.780%
2025-10-21	156.9100	157.3400	156.9000	157.3400	+0.351%	103	742	+27.812%
2025-10-20	154.7800	156.8000	154.6500	156.7900	+5.768%	6	639	+28.261%
2025-10-17	147.4500	149.0000	147.4500	148.2400	-2.345%	17	640	+35.658%
2025-10-16	151.8000	151.8000	151.8000	151.8000	+1.702%	1	633	+32.477%
2025-10-14	146.8400	149.2600	144.6500	149.2600	-0.890%	3	633	+34.731%
2025-10-13	150.6000	150.6000	150.6000	150.6000	+3.826%	1	633	+33.533%
2025-10-10	149.0000	149.0000	145.0500	145.0500	-7.500%	12	632	+38.642%
2025-10-09	158.0000	158.0000	156.8100	156.8100	-1.501%	4	627	+28.244%
2025-10-08	159.2000	159.2000	159.2000	159.2000	+2.051%	3	626	+26.319%
2025-10-07	154.9800	156.0000	154.9800	156.0000	-1.745%	4	620	+28.910%
2025-10-06	158.9900	158.9900	158.7700	158.7700	+0.915%	32	620	+26.661%
2025-10-03	157.3300	157.3300	157.3300	157.3300	+0.969%	30	620	+27.821%
2025-10-02	155.5000	155.8200	155.5000	155.8200	+0.154%	2	590	+29.059%
2025-10-01	153.5100	155.8700	153.5100	155.5800	+1.793%	11	589	+29.258%
2025-09-30	152.8400	152.8400	152.8400	152.8400	+1.178%	3	592	+31.576%
2025-09-29	152.1300	152.1300	150.1700	151.0600	+0.640%	6	595	+33.126%
2025-09-26	149.6000	150.1000	149.6000	150.1000	+2.829%	3	594	+33.977%
2025-09-25	147.3100	147.3100	144.4000	145.9700	-2.700%	9	594	+37.768%
2025-09-24	150.0200	150.0200	150.0200	150.0200	-2.793%	3	595	+34.049%
2025-09-23	154.3300	154.3300	154.3300	154.3300	+0.234%	1	595	+30.305%
2025-09-22	150.5000	153.9700	150.5000	153.9700	+3.245%	2	594	+30.610%
2025-09-18	149.5600	149.5600	148.9800	149.1300	+2.707%	56	595	+34.849%
2025-09-17	145.9800	145.9800	145.2000	145.2000	-1.325%	3	604	+38.499%
2025-09-16	147.1500	147.1500	147.1500	147.1500	+1.280%	1	604	+36.663%
2025-09-12	144.5200	145.2900	144.2700	145.2900	+0.847%	24	604	+38.413%
2025-09-11	143.5000	144.0700	143.5000	144.0700	+1.816%	2	603	+39.585%
2025-09-10	141.5000	141.5000	141.5000	141.5000	+5.204%	1	603	+42.120%
2025-09-04	133.2000	134.5000	133.2000	134.5000	+3.845%	2	603	+49.517%
2025-09-02	128.0000	130.5800	126.7100	129.5200	-5.783%	7	604	+55.266%
2025-08-28	137.4700	137.4700	137.4700	137.4700	+0.962%	1	603	+46.286%
2025-08-27	135.7000	136.1600	135.7000	136.1600	+2.476%	12	603	+47.694%
2025-08-26	133.1000	133.2900	132.8700	132.8700	-0.695%	12	613	+51.351%
2025-08-25	134.2500	134.2500	133.8000	133.8000	-0.904%	2	614	+50.299%
2025-08-22	133.3500	135.0200	133.3500	135.0200	+5.691%	9	613	+48.941%
2025-08-21	128.2400	128.2400	127.7500	127.7500	+0.417%	4	611	+57.417%
2025-08-20	129.0000	129.0000	126.0000	127.2200	-2.506%	9	608	+58.073%
2025-08-19	130.4000	131.0000	130.4000	130.4900	-3.140%	6	606	+54.111%
2025-08-15	135.4600	135.4600	134.7200	134.7200	-0.941%	14	604	+49.273%
2025-08-14	133.6200	136.0000	133.6200	136.0000	+1.115%	3	609	+47.868%
2025-08-13	135.0000	135.0000	133.4500	134.5000	+0.832%	3	610	+49.517%
2025-08-12	130.6000	133.3900	129.6200	133.3900	+2.924%	12	611	+50.761%
2025-08-11	129.6000	129.6000	129.6000	129.6000	-0.308%	1	613	+55.170%
2025-08-08	126.8200	130.0000	126.8200	130.0000	+4.359%	8	613	+54.692%
2025-08-07	123.0700	124.5700	123.0700	124.5700	-0.867%	2	610	+61.435%
2025-08-06	125.6600	125.6600	125.6600	125.6600	+3.851%	1	609	+60.035%
2025-08-05	125.0000	125.0000	121.0000	121.0000	-1.224%	4	609	+66.198%
2025-08-04	121.2500	122.5000	121.2500	122.5000	+4.114%	2	606	+64.163%
2025-08-01	118.6600	119.1600	116.0800	117.6600	-8.925%	23	606	+70.916%
2025-07-31	128.3800	129.1900	128.3800	129.1900	+0.147%	9	590	+55.662%
2025-07-29	129.9800	129.9800	129.0000	129.0000	-1.301%	3	581	+55.891%
2025-07-28	131.4700	131.5000	130.7000	130.7000	+0.538%	58	581	+53.864%
2025-07-24	129.1900	130.0000	129.1900	130.0000	+2.370%	2	529	+54.692%
2025-07-23	125.9500	126.9900	125.9500	126.9900	+1.673%	2	529	+58.359%
2025-07-22	123.3900	124.9000	123.3900	124.9000	-0.208%	9	528	+61.009%
2025-07-21	126.2300	126.2300	125.1600	125.1600	+1.550%	7	528	+60.674%
2025-07-18	124.2500	124.2500	123.2500	123.2500	-0.909%	6	528	+63.164%
2025-07-17	124.3800	124.3800	124.3800	124.3800	+3.435%	1	524	+61.682%
2025-07-16	118.5300	120.2500	116.8600	120.2500	+0.258%	4	525	+67.235%
2025-07-15	119.9400	119.9400	119.9400	119.9400	-1.203%	1	525	+67.667%
2025-07-14	120.4400	121.5500	120.4400	121.4000	+0.206%	6	526	+65.651%
2025-07-11	120.7600	121.1500	120.7600	121.1500	-0.697%	7	526	+65.993%
2025-07-10	120.0000	122.0000	120.0000	122.0000	+1.388%	3	523	+64.836%
2025-07-09	119.3700	120.3300	119.3600	120.3300	+0.948%	5	522	+67.124%
2025-07-08	119.2000	119.2000	119.2000	119.2000	-0.418%	1	520	+68.708%
2025-07-07	120.4700	120.4700	119.7000	119.7000	-2.453%	13	520	+68.003%
2025-07-03	119.9100	122.7900	119.9100	122.7100	+4.443%	33	525	+63.882%
2025-07-02	117.0000	117.4900	116.6200	117.4900	+0.867%	4	525	+71.164%
2025-07-01	116.4800	116.4800	116.4800	116.4800	+0.927%	1	525	+72.648%
2025-06-30	115.0000	115.4100	114.5000	115.4100	+3.303%	23	525	+74.248%
2025-06-27	112.4800	114.1300	111.7200	111.7200	+0.649%	28	529	+80.004%
2025-06-26	110.2500	111.0000	110.1000	111.0000	+4.128%	59	531	+81.171%
2025-06-24	106.6000	106.6000	106.6000	106.6000	+7.384%	1	531	+88.649%
2025-06-20	102.2600	102.2600	98.3700	99.2700	-2.178%	30	532	+102.579%
2025-06-17	100.2800	101.4800	100.2800	101.4800	-2.188%	2	527	+98.167%
2025-06-16	104.3600	104.3600	103.7500	103.7500	+4.745%	21	528	+93.831%
2025-06-13	103.3200	103.5400	99.0500	99.0500	-4.364%	18	527	+103.029%
2025-06-12	103.5700	103.5700	103.5700	103.5700	+1.430%	1	528	+94.168%
2025-06-11	105.4200	105.4200	102.1100	102.1100	-1.855%	14	529	+96.944%
2025-06-10	104.0400	104.0400	104.0400	104.0400	+0.522%	5	531	+93.291%
2025-06-09	104.4300	104.4300	103.4700	103.5000	+0.485%	9	536	+94.300%
2025-06-06	103.4000	103.4000	102.8500	103.0000	+0.635%	8	538	+95.243%
2025-06-05	101.4400	102.3500	101.4400	102.3500	+1.337%	3	535	+96.483%
2025-06-04	101.0000	101.7100	100.9000	101.0000	+0.228%	16	529	+99.109%
2025-06-03	98.2500	101.2400	98.2500	100.7700	+5.951%	38	529	+99.563%
2025-05-30	93.9300	95.1100	91.8900	95.1100	-1.379%	62	517	+111.439%
2025-05-29	98.1600	98.1600	96.2300	96.4400	-0.351%	8	539	+108.523%
2025-05-28	96.9000	97.6500	96.7100	96.7800	+1.606%	36	535	+107.791%
2025-05-27	95.2500	95.2500	95.2500	95.2500	+7.022%	35	519	+111.129%
2025-05-23	88.4400	89.0000	86.2100	89.0000	-4.301%	36	540	+125.955%
2025-05-22	92.6000	93.0000	92.6000	93.0000	+0.270%	2	540	+116.237%
2025-05-21	97.5000	97.5000	92.7500	92.7500	-4.989%	41	538	+116.819%
2025-05-20	100.0000	100.4000	96.7000	97.6200	-3.107%	12	501	+106.003%
2025-05-19	98.7600	101.2800	98.7600	100.7500	+1.624%	6	496	+99.603%
2025-05-16	97.6400	99.2500	97.0700	99.1400	+3.003%	22	499	+102.844%
2025-05-15	96.2500	96.2500	96.2500	96.2500	+2.176%	6	499	+108.935%
2025-05-14	95.2700	95.2700	94.2000	94.2000	-1.113%	2	499	+113.482%
2025-05-13	94.3000	95.4900	94.3000	95.2600	+3.274%	8	497	+111.106%
2025-05-12	89.1000	92.2400	88.5500	92.2400	+16.612%	39	494	+118.018%
2025-05-09	81.2800	81.2800	79.1000	79.1000	-5.099%	6	500	+154.235%
2025-05-08	79.9900	83.3500	79.6500	83.3500	+7.037%	23	499	+141.272%
2025-05-07	77.1000	77.8700	75.9200	77.8700	+0.881%	15	502	+158.251%
2025-05-06	75.9400	78.3400	75.0200	77.1900	-4.349%	13	505	+160.526%
2025-05-05	78.3700	80.7000	78.1100	80.7000	-0.762%	8	500	+149.195%
2025-05-02	78.8200	82.2700	78.5000	81.3200	+8.979%	78	498	+147.295%
2025-05-01	76.0000	79.1000	74.4600	74.6200	+4.877%	33	507	+169.499%
2025-04-30	68.0000	71.1500	64.9000	71.1500	-1.208%	31	510	+182.642%
2025-04-29	68.5000	72.3000	68.5000	72.0200	+3.462%	25	518	+179.228%
2025-04-28	71.5000	71.5000	66.9000	69.6100	+0.899%	32	509	+188.895%
2025-04-25	68.7200	70.2300	67.0000	68.9900	+1.471%	52	487	+191.492%
2025-04-24	64.4000	67.9900	64.4000	67.9900	+10.859%	5	474	+195.779%
2025-04-23	65.7000	67.6800	61.3300	61.3300	+4.838%	15	473	+227.898%
2025-04-22	53.8800	58.5000	53.8800	58.5000	+15.294%	10	467	+243.761%
2025-04-21	52.9900	52.9900	47.5500	50.7400	-12.818%	48	467	+296.334%
2025-04-17	58.2000	58.2000	58.2000	58.2000	+0.954%	1	433	+245.533%
2025-04-16	61.0000	61.6000	57.5600	57.6500	-10.965%	7	433	+248.829%
2025-04-15	68.0000	68.0000	64.7500	64.7500	-0.873%	6	432	+210.579%
2025-04-14	67.0000	68.6100	65.1100	65.3200	-0.275%	28	432	+207.869%
2025-04-11	59.7500	65.5000	59.0300	65.5000	+11.966%	14	422	+207.023%
2025-04-10	61.0000	61.0000	53.5000	58.5000	-12.791%	67	423	+243.761%
2025-04-09	42.0200	73.1700	41.3800	67.0800	+61.639%	244	418	+199.791%
2025-04-08	51.6000	55.0800	41.5000	41.5000	-5.596%	119	208	+384.578%
2025-04-07	37.0600	54.2800	32.4300	43.9600	-6.309%	90	222	+357.461%
2025-04-04	54.8900	54.8900	45.2000	46.9200	-23.707%	204	244	+328.602%
2025-04-03	66.4700	67.0000	61.5000	61.5000	-23.877%	98	274	+226.992%
2025-04-02	80.7900	80.7900	80.7900	80.7900	+7.007%	1	199	+148.917%
2025-04-01	73.7800	75.6400	71.8600	75.5000	+4.571%	10	200	+166.358%
2025-03-31	69.1300	72.2000	67.1400	72.2000	-4.371%	25	194	+178.532%
2025-03-28	77.7000	77.7000	75.5000	75.5000	-8.485%	8	186	+166.358%
2025-03-27	81.2000	82.5000	81.2000	82.5000	+0.512%	6	184	+143.758%
2025-03-26	86.0000	86.0000	82.0000	82.0800	-4.558%	20	178	+145.005%
2025-03-25	87.0000	87.0000	85.5700	86.0000	-0.290%	14	161	+133.837%
2025-03-24	84.1100	87.4400	84.0000	86.2500	+14.238%	16	163	+133.159%
2025-03-21	75.5000	75.5000	75.5000	75.5000	-6.686%	2	157	+166.358%
2025-03-20	80.9100	80.9100	80.9100	80.9100	-3.264%	3	156	+148.548%
2025-03-19	81.1800	83.6400	81.1800	83.6400	+7.867%	2	159	+140.435%
2025-03-18	77.5400	77.5400	77.5400	77.5400	-6.702%	1	159	+159.350%
2025-03-17	79.1700	84.3000	79.1700	83.1100	+7.239%	29	158	+141.968%
2025-03-14	76.5000	78.7500	74.9000	77.5000	+10.588%	28	141	+159.484%
2025-03-13	76.0000	76.0000	70.0800	70.0800	-8.476%	31	120	+186.958%
2025-03-12	82.3500	82.3500	74.6000	76.5700	-1.720%	14	120	+162.635%
2025-03-11	79.5000	79.5000	74.0000	77.9100	-1.380%	7	114	+158.118%
2025-03-10	82.7900	84.5000	79.0000	79.0000	-9.714%	20	114	+154.557%
2025-03-07	89.0000	89.0000	83.1500	87.5000	+0.379%	18	106	+129.829%
2025-03-06	87.0000	87.1700	87.0000	87.1700	-5.219%	3	105	+130.699%
2025-03-05	91.9700	91.9700	91.9700	91.9700	+0.514%	4	106	+118.658%
2025-03-04	89.7700	94.5000	87.9600	91.5000	-13.679%	6	106	+119.781%
2025-03-03	106.0000	106.0000	106.0000	106.0000	+7.614%	1	104	+89.717%
2025-02-28	98.5000	98.5000	98.5000	98.5000	-1.500%	2	104	+104.162%
2025-02-27	102.0000	102.0000	100.0000	100.0000	-6.542%	21	104	+101.100%
2025-02-25	107.0000	107.0000	107.0000	107.0000	-2.727%	1	89	+87.944%
2025-02-21	110.0000	110.0000	110.0000	110.0000	-7.126%	8	90	+82.818%
2025-02-20	117.0700	118.4400	117.0700	118.4400	-0.471%	2	90	+69.791%
2025-02-18	119.0000	119.0000	119.0000	119.0000	+0.847%	1	90	+68.992%
2025-02-14	118.0000	118.0000	118.0000	118.0000	+3.057%	2	89	+70.424%
2025-02-12	114.5000	114.5000	114.5000	114.5000	+0.659%	1	89	+75.633%
2025-02-11	113.7500	113.7500	113.7500	113.7500	-0.219%	2	89	+76.791%
2025-02-10	114.7200	114.7200	114.0000	114.0000	+1.768%	3	90	+76.404%
2025-02-07	112.0200	112.0200	112.0200	112.0200	-2.684%	2	91	+79.522%
2025-02-06	115.1100	115.1100	115.1100	115.1100	+0.938%	1	90	+74.702%
2025-02-05	112.2200	114.0400	111.9700	114.0400	+1.622%	3	90	+76.342%
2025-02-03	111.5600	112.2200	111.0000	112.2200	-5.840%	3	90	+79.202%
2025-01-31	119.1800	119.1800	119.1800	119.1800	+5.591%	8	89	+68.736%
2025-01-30	115.0000	115.0000	112.8700	112.8700	+0.687%	2	89	+78.170%
2025-01-27	111.5000	112.1000	111.4000	112.1000	-6.380%	4	89	+79.393%
2025-01-24	121.4700	121.4700	119.7400	119.7400	-0.877%	16	88	+67.947%
2025-01-23	120.8000	120.8000	120.8000	120.8000	+1.513%	2	89	+66.474%
2025-01-22	118.4500	119.0000	118.4500	119.0000	+4.975%	8	89	+68.992%
2025-01-21	113.3400	113.4100	113.3400	113.3600	+6.601%	3	85	+77.399%
2025-01-16	106.3400	106.3400	106.3400	106.3400	-1.088%	1	85	+89.110%
2025-01-15	107.5100	107.5100	107.5100	107.5100	+9.403%	1	85	+87.052%
2025-01-13	95.8300	98.2700	95.8300	98.2700	+0.573%	9	86	+104.640%
2025-01-10	100.6800	100.6800	97.7100	97.7100	-6.765%	12	83	+105.813%
2025-01-08	104.8000	104.8000	104.8000	104.8000	-1.272%	1	83	+91.889%
2025-01-07	106.0700	106.1500	105.7800	106.1500	-4.395%	3	83	+89.449%
2025-01-06	111.9300	111.9300	111.0300	111.0300	+3.284%	12	82	+81.122%
2025-01-03	107.5000	107.5000	107.5000	107.5000	+4.369%	2	91	+87.070%
2025-01-02	105.0700	105.0700	102.8000	103.0000	-0.752%	4	92	+95.243%
2024-12-31	103.7800	103.7800	103.7800	103.7800	-3.460%	1	91	+93.775%
2024-12-30	105.0000	107.5000	103.4000	107.5000	-3.275%	15	91	+87.070%
2024-12-27	111.1400	111.1400	111.1400	111.1400	-5.758%	4	86	+80.943%
2024-12-24	115.0200	117.9300	115.0200	117.9300	+5.107%	14	74	+70.525%
2024-12-23	113.8600	113.8600	112.1200	112.2000	+7.368%	5	74	+79.234%
2024-12-20	104.5000	104.5000	104.5000	104.5000	-5.856%	1	73	+92.440%
2024-12-19	111.0000	111.0000	111.0000	111.0000	-3.478%	1	73	+81.171%
2024-12-18	118.4500	118.4500	115.0000	115.0000	-3.685%	4	73	+74.870%
2024-12-17	119.8000	119.8000	119.4000	119.4000	-2.411%	5	73	+68.425%
2024-12-16	122.8000	122.8000	122.3500	122.3500	+2.282%	13	72	+64.365%
2024-12-12	120.1500	120.3400	118.5700	119.6200	-1.741%	12	72	+68.116%
2024-12-11	121.7400	121.7400	121.7400	121.7400	+1.704%	1	68	+65.188%
2024-12-09	121.6400	121.6400	119.7000	119.7000	-1.740%	3	68	+68.003%
2024-12-06	121.8200	121.8200	121.8200	121.8200	+0.478%	2	68	+65.080%
2024-12-04	121.2400	121.2400	121.2400	121.2400	+3.341%	2	68	+65.869%
2024-12-02	118.8400	118.8400	117.3200	117.3200	+1.103%	2	68	+71.412%
2024-11-29	116.0400	116.0400	116.0400	116.0400	+0.694%	2	69	+73.302%
2024-11-25	117.1500	117.1500	115.2400	115.2400	+8.604%	3	68	+74.505%
2024-11-20	107.6600	107.6600	106.1100	106.1100	-1.247%	4	68	+89.520%
2024-11-18	106.8200	107.4500	106.8200	107.4500	-3.163%	18	68	+87.157%
2024-11-14	113.2100	113.2800	110.9600	110.9600	-3.597%	3	70	+81.236%
2024-11-11	115.1000	115.1000	115.1000	115.1000	+1.768%	1	68	+74.718%
2024-11-08	113.1000	113.1000	113.1000	113.1000	+1.544%	2	69	+77.807%
2024-11-07	112.0000	112.0000	111.0900	111.3800	+3.044%	10	68	+80.553%
2024-11-06	106.7300	108.0900	105.9300	108.0900	+10.691%	5	70	+86.049%
2024-11-05	96.5000	99.4900	96.5000	97.6500	+3.268%	5	70	+105.940%
2024-11-04	94.5600	94.5600	94.5600	94.5600	-0.463%	1	67	+112.669%
2024-11-01	95.0000	95.0000	95.0000	95.0000	+0.423%	2	66	+111.684%
2024-10-31	95.4100	100.0000	94.6000	94.6000	-9.038%	6	65	+112.579%
2024-10-30	104.0000	104.0000	104.0000	104.0000	+1.562%	3	63	+93.365%
2024-10-29	102.4000	102.4000	102.4000	102.4000	+4.351%	10	61	+96.387%
2024-10-23	98.0000	98.1300	98.0000	98.1300	-3.728%	11	61	+104.932%
2024-10-22	101.9300	101.9300	101.9300	101.9300	+1.838%	2	50	+97.292%
2024-10-21	100.0900	100.0900	100.0900	100.0900	-3.444%	2	48	+100.919%
2024-10-18	105.0000	105.0000	103.6600	103.6600	+1.092%	46	48	+94.000%
2024-10-17	102.5400	102.5400	102.5400	102.5400	+1.124%	22	70	+96.119%
2024-10-16	101.4000	101.4000	101.4000	101.4000	-2.114%	15	48	+98.323%
2024-10-14	103.0000	105.4500	103.0000	103.5900	+1.868%	39	44	+94.131%
2024-10-11	101.6900	101.6900	101.6900	101.6900	+6.381%	4	29	+97.758%
2024-10-10	95.5900	95.5900	95.5900	95.5900	-3.229%	1	27	+110.378%
2024-10-09	99.0000	99.0000	98.7800	98.7800	+2.799%	4	26	+103.584%
2024-10-08	96.0900	96.0900	96.0900	96.0900	+2.770%	3	23	+109.283%
2024-10-07	96.9800	96.9800	93.5000	93.5000	+0.983%	4	23	+115.080%

.dark-mode .k9ZN30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9ZN30{ 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