Dark

SPY20270115C560
SPY Jan 15 2027 560.00 Call (SPY270115C00560000)
option OPRA

EOD

Sep 9, 2026

211.96-2.368%(-5.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	211.9600	211.9600	211.9600	211.9600	-2.368%	1	272	0.000%
2026-09-04	220.0800	220.0800	217.1000	217.1000	+1.359%	3	275	-2.368%
2026-08-21	214.1100	214.1900	214.1100	214.1900	-2.712%	3	275	-1.041%
2026-08-07	220.1600	220.1600	220.1600	220.1600	-2.081%	8	275	-3.725%
2026-08-05	227.2000	227.2000	224.8400	224.8400	+0.285%	3	275	-5.729%
2026-08-04	214.7500	224.2000	214.7500	224.2000	+8.640%	2	277	-5.459%
2026-08-03	204.6200	206.3700	204.6200	206.3700	+4.444%	2	279	+2.709%
2026-07-31	197.5900	197.5900	197.5900	197.5900	+1.563%	13	279	+7.273%
2026-07-28	194.5500	194.5500	194.5500	194.5500	-0.231%	3	266	+8.949%
2026-07-24	195.0000	195.0000	195.0000	195.0000	-5.774%	1	266	+8.697%
2026-07-15	206.9500	206.9500	206.9500	206.9500	+5.938%	1	266	+2.421%
2026-07-08	198.5400	198.5400	195.3500	195.3500	+1.533%	2	267	+8.503%
2026-06-26	192.4000	192.4000	192.4000	192.4000	-5.011%	1	268	+10.166%
2026-06-17	202.5500	202.5500	202.5500	202.5500	+5.456%	1	270	+4.646%
2026-06-12	192.0100	192.0700	192.0100	192.0700	-2.626%	2	270	+10.356%
2026-06-08	197.2500	197.2500	197.2500	197.2500	-1.831%	1	270	+7.458%
2026-06-05	205.0000	205.0000	200.9300	200.9300	-4.465%	13	270	+5.489%
2026-06-01	210.3200	210.3200	210.3200	210.3200	+0.152%	1	270	+0.780%
2026-05-28	210.0000	210.0000	210.0000	210.0000	+6.599%	2	270	+0.933%
2026-05-21	197.0000	197.0000	197.0000	197.0000	+0.265%	1	271	+7.594%
2026-05-20	196.5700	196.5700	196.4800	196.4800	+2.429%	4	271	+7.879%
2026-05-19	191.8200	191.8200	191.8200	191.8200	-3.463%	1	269	+10.499%
2026-05-15	198.7000	198.7000	198.7000	198.7000	-3.478%	1	269	+6.673%
2026-05-14	205.8600	205.8600	205.8600	205.8600	+2.515%	1	269	+2.963%
2026-05-13	200.5000	200.8100	198.8900	200.8100	+2.979%	12	269	+5.553%
2026-05-08	195.0000	195.0000	195.0000	195.0000	+1.775%	1	269	+8.697%
2026-05-07	191.6000	191.6000	191.6000	191.6000	+0.052%	2	270	+10.626%
2026-05-06	190.3000	191.5000	190.3000	191.5000	+4.622%	2	270	+10.684%
2026-05-05	181.0200	183.0400	181.0200	183.0400	-0.343%	9	271	+15.800%
2026-05-01	180.0000	183.6700	180.0000	183.6700	+7.184%	9	271	+15.403%
2026-04-29	171.3600	171.3600	171.3600	171.3600	+0.193%	2	271	+23.693%
2026-04-28	171.5700	171.5700	171.0300	171.0300	-2.724%	2	271	+23.931%
2026-04-27	175.5400	175.8200	175.5400	175.8200	+2.197%	3	270	+20.555%
2026-04-24	171.5200	172.0400	171.5200	172.0400	+0.064%	4	272	+23.204%
2026-04-23	171.9300	171.9300	171.9300	171.9300	+0.356%	25	272	+23.283%
2026-04-22	172.7900	173.1400	171.3200	171.3200	+2.753%	8	272	+23.722%
2026-04-21	166.9100	166.9100	166.7300	166.7300	-2.713%	5	270	+27.128%
2026-04-17	167.9000	172.5500	167.9000	171.3800	+4.884%	10	275	+23.678%
2026-04-16	160.8900	163.4000	160.8900	163.4000	+0.777%	8	275	+29.718%
2026-04-15	161.2600	162.1400	161.2600	162.1400	+3.776%	3	280	+30.727%
2026-04-14	156.2400	156.2400	156.2400	156.2400	+4.789%	5	280	+35.663%
2026-04-13	143.8000	149.1000	143.8000	149.1000	+4.978%	2	280	+42.160%
2026-04-09	141.8000	142.0300	141.8000	142.0300	+1.010%	3	280	+49.236%
2026-04-08	141.6000	141.6000	140.6100	140.6100	+11.401%	4	280	+50.743%
2026-04-06	126.2200	126.2200	126.2200	126.2200	+1.487%	1	281	+67.929%
2026-04-02	118.9300	124.3700	118.9300	124.3700	+8.896%	2	281	+70.427%
2026-03-31	114.2100	114.2100	114.2100	114.2100	+3.199%	1	281	+85.588%
2026-03-27	110.6700	110.6700	110.6700	110.6700	-7.921%	1	280	+91.524%
2026-03-26	120.0000	120.1900	120.0000	120.1900	-6.248%	3	280	+76.354%
2026-03-23	129.1700	129.1700	128.2000	128.2000	+2.078%	2	280	+65.335%
2026-03-20	125.8000	126.1800	125.5900	125.5900	-4.130%	8	280	+68.771%
2026-03-19	127.7500	131.0000	127.7500	131.0000	-4.734%	2	275	+61.802%
2026-03-12	137.5100	137.5100	137.5100	137.5100	-2.309%	1	275	+54.142%
2026-03-06	140.7600	140.7600	140.7600	140.7600	-3.787%	4	282	+50.583%
2026-03-05	146.3000	146.3000	146.3000	146.3000	-0.827%	5	282	+44.880%
2026-03-03	148.2700	148.2700	147.5200	147.5200	-1.993%	4	287	+43.682%
2026-02-27	150.5200	150.5200	150.5200	150.5200	-3.414%	4	285	+40.818%
2026-02-26	155.8400	155.8400	155.8400	155.8400	+2.892%	1	282	+36.011%
2026-02-24	151.4600	151.4600	151.4600	151.4600	-1.007%	2	283	+39.945%
2026-02-23	153.0000	153.0000	153.0000	153.0000	+0.658%	2	284	+38.536%
2026-02-20	154.5000	154.7200	151.8000	152.0000	+1.198%	5	284	+39.447%
2026-02-19	150.0000	150.2000	150.0000	150.2000	+1.514%	2	284	+41.119%
2026-02-17	147.9600	147.9600	147.9600	147.9600	-2.722%	1	284	+43.255%
2026-02-12	152.1000	152.1000	152.1000	152.1000	-5.493%	7	284	+39.356%
2026-02-09	159.1000	160.9400	159.1000	160.9400	+2.640%	5	277	+31.701%
2026-02-06	156.8000	156.8000	156.8000	156.8000	+6.943%	1	277	+35.179%
2026-02-05	150.0100	150.0100	146.6200	146.6200	-6.187%	5	277	+44.564%
2026-02-04	156.2900	156.2900	156.2900	156.2900	+0.315%	1	274	+35.620%
2026-02-03	155.8000	155.8000	155.8000	155.8000	-1.945%	1	274	+36.046%
2026-01-29	158.6300	158.8900	158.6300	158.8900	-2.521%	2	274	+33.400%
2026-01-27	163.0000	163.0000	163.0000	163.0000	+1.362%	1	275	+30.037%
2026-01-26	160.8100	160.8100	160.8100	160.8100	+5.173%	1	275	+31.808%
2026-01-20	152.6100	152.9000	152.6100	152.9000	-4.990%	2	275	+38.627%
2026-01-16	159.6100	160.9300	159.6100	160.9300	-0.599%	16	263	+31.709%
2026-01-15	161.9000	161.9000	161.9000	161.9000	-0.191%	1	263	+30.920%
2026-01-12	162.2100	162.2100	162.2100	162.2100	-0.178%	5	262	+30.670%
2026-01-09	162.4300	162.5000	162.4300	162.5000	+0.794%	2	262	+30.437%
2026-01-07	161.6800	161.6800	161.2200	161.2200	+0.662%	4	260	+31.473%
2026-01-06	157.6700	160.1600	157.6700	160.1600	+1.876%	6	260	+32.343%
2026-01-05	156.5700	157.2100	156.5700	157.2100	+3.034%	2	255	+34.826%
2026-01-02	153.4000	153.4000	152.5800	152.5800	+0.382%	6	255	+38.917%
2025-12-31	154.9000	154.9000	152.0000	152.0000	-2.627%	3	250	+39.447%
2025-12-23	156.1000	156.1000	156.1000	156.1000	+3.357%	5	250	+35.785%
2025-12-19	150.5000	151.0300	150.5000	151.0300	+2.372%	5	246	+40.343%
2025-12-18	147.9200	147.9200	147.5300	147.5300	+1.193%	2	250	+43.672%
2025-12-17	145.9300	145.9300	145.0800	145.7900	-3.813%	8	251	+45.387%
2025-12-16	151.5700	151.5700	151.5700	151.5700	-1.935%	1	249	+39.843%
2025-12-15	154.5600	154.5600	154.5600	154.5600	-1.842%	1	249	+37.138%
2025-12-11	157.4600	157.4600	157.4600	157.4600	-1.068%	2	247	+34.612%
2025-12-10	159.1600	159.1600	159.1600	159.1600	+2.387%	1	247	+33.174%
2025-12-09	155.4500	155.4500	155.4500	155.4500	-0.154%	5	247	+36.353%
2025-12-04	155.6900	155.6900	155.6900	155.6900	-0.237%	1	242	+36.142%
2025-12-03	156.0600	156.0600	156.0600	156.0600	+0.820%	1	242	+35.820%
2025-12-01	153.3000	154.7900	153.1100	154.7900	+3.747%	22	242	+36.934%
2025-11-25	149.2000	149.2000	149.2000	149.2000	+2.897%	17	220	+42.064%
2025-11-24	144.8800	145.0000	144.8800	145.0000	+3.586%	18	228	+46.179%
2025-11-21	142.5000	142.5000	139.9800	139.9800	+0.712%	3	219	+51.422%
2025-11-20	136.3900	138.9900	136.2500	138.9900	-1.187%	24	218	+52.500%
2025-11-19	140.6600	140.6600	140.6600	140.6600	-0.418%	30	215	+50.690%
2025-11-18	138.6200	141.2500	138.6200	141.2500	-9.292%	28	215	+50.060%
2025-11-13	155.7900	155.7900	155.7100	155.7200	+6.105%	5	189	+36.116%
2025-11-07	141.2100	146.7600	141.2100	146.7600	-1.371%	4	184	+44.426%
2025-11-06	148.8000	148.8000	148.8000	148.8000	-7.105%	1	185	+42.446%
2025-11-03	160.1800	160.1800	160.1800	160.1800	+1.098%	1	185	+32.326%
2025-10-27	156.9500	158.4400	156.9500	158.4400	+3.091%	3	185	+33.779%
2025-10-24	153.6900	153.6900	153.6900	153.6900	+3.037%	1	185	+37.914%
2025-10-21	147.5300	149.1800	147.5300	149.1600	+6.611%	55	185	+42.102%
2025-10-17	139.9200	139.9200	139.8800	139.9100	-3.743%	4	180	+51.497%
2025-10-15	145.3500	145.3500	145.3500	145.3500	+2.072%	1	176	+45.827%
2025-10-13	142.4000	142.4000	142.4000	142.4000	+2.771%	10	176	+48.848%
2025-10-10	138.5600	138.5600	138.5600	138.5600	-6.687%	2	176	+52.973%
2025-10-09	149.3600	149.3600	148.4900	148.4900	-1.630%	2	174	+42.744%
2025-10-08	149.9400	150.9500	149.9400	150.9500	+1.166%	2	174	+40.417%
2025-10-06	149.2100	149.2100	149.2100	149.2100	+0.586%	11	174	+42.055%
2025-10-03	149.5800	149.5800	148.3400	148.3400	+0.610%	12	175	+42.888%
2025-10-02	147.9300	147.9300	147.4400	147.4400	+1.515%	2	175	+43.760%
2025-10-01	145.2400	145.2400	145.2400	145.2400	+1.446%	2	174	+45.938%
2025-09-29	143.1700	143.1700	143.1700	143.1700	+3.957%	4	174	+48.048%
2025-09-25	139.7000	139.7000	137.7200	137.7200	-5.152%	6	174	+53.906%
2025-09-23	145.2000	145.2000	145.2000	145.2000	-0.364%	1	174	+45.978%
2025-09-22	145.7300	145.7300	145.7300	145.7300	+3.355%	1	175	+45.447%
2025-09-19	141.0000	141.0000	141.0000	141.0000	+2.144%	1	175	+50.326%
2025-09-17	138.4100	138.4100	138.0400	138.0400	-0.576%	5	175	+53.550%
2025-09-16	138.8300	138.8400	138.2700	138.8400	-0.122%	4	171	+52.665%
2025-09-15	138.5700	139.0100	138.5000	139.0100	+5.255%	20	171	+52.478%
2025-09-10	132.0700	132.0700	132.0700	132.0700	+2.563%	1	168	+60.491%
2025-09-09	128.7700	128.7700	128.7700	128.7700	+0.156%	3	168	+64.604%
2025-09-05	130.6500	130.6500	128.5700	128.5700	+1.284%	4	168	+64.860%
2025-09-04	126.9400	126.9400	126.9400	126.9400	+1.886%	1	168	+66.977%
2025-09-03	123.0000	124.5900	122.7000	124.5900	+3.834%	3	168	+70.126%
2025-09-02	119.9900	119.9900	119.9900	119.9900	-4.724%	2	167	+76.648%
2025-08-29	125.2900	125.9400	125.2900	125.9400	-2.485%	3	165	+68.302%
2025-08-28	127.8300	129.1500	127.8300	129.1500	+2.297%	4	165	+64.119%
2025-08-25	126.3800	126.3800	126.2500	126.2500	-0.402%	2	164	+67.889%
2025-08-22	126.4700	127.4000	126.4700	126.7600	+5.466%	3	163	+67.214%
2025-08-21	120.3100	120.3100	120.1900	120.1900	-2.380%	2	163	+76.354%
2025-08-19	123.1200	123.1200	123.1200	123.1200	-2.216%	1	162	+72.157%
2025-08-18	126.1800	126.2700	125.8100	125.9100	-0.403%	5	163	+68.342%
2025-08-15	128.4700	128.4700	126.4200	126.4200	-1.188%	3	161	+67.663%
2025-08-13	125.7800	127.9400	125.7800	127.9400	+2.017%	2	160	+65.671%
2025-08-12	124.3200	125.4100	124.3200	125.4100	+3.032%	4	161	+69.014%
2025-08-11	121.7200	121.7200	121.7200	121.7200	+0.140%	1	160	+74.137%
2025-08-08	121.5500	121.5500	121.5500	121.5500	+3.122%	1	160	+74.381%
2025-08-06	114.5800	117.8700	114.5800	117.8700	+8.138%	14	160	+79.825%
2025-08-01	109.4900	109.4900	109.0000	109.0000	-12.026%	5	160	+94.459%
2025-07-30	123.9000	123.9000	123.9000	123.9000	+0.154%	6	159	+71.073%
2025-07-29	123.7100	123.7100	123.7100	123.7100	+1.377%	3	165	+71.336%
2025-07-28	123.3200	123.3200	122.0300	122.0300	-0.221%	7	165	+73.695%
2025-07-25	122.3000	122.3000	122.3000	122.3000	+0.180%	1	159	+73.312%
2025-07-24	122.0800	122.0800	122.0800	122.0800	+5.151%	3	160	+73.624%
2025-07-17	114.9200	116.1000	114.9200	116.1000	+2.743%	6	160	+82.567%
2025-07-14	113.0000	113.0000	113.0000	113.0000	-1.568%	1	158	+87.575%
2025-07-10	114.8000	114.8000	114.8000	114.8000	+1.261%	1	159	+84.634%
2025-07-09	113.7200	113.7200	113.3700	113.3700	-1.469%	2	159	+86.963%
2025-07-03	115.0600	115.0600	115.0600	115.0600	+4.848%	1	159	+84.217%
2025-07-02	109.7400	109.7400	109.7400	109.7400	+3.033%	4	159	+93.147%
2025-06-27	107.1800	107.1800	106.5100	106.5100	+3.912%	3	155	+99.005%
2025-06-26	101.4200	102.5000	101.4200	102.5000	+3.223%	3	154	+106.790%
2025-06-25	99.3000	99.3000	99.3000	99.3000	-1.194%	1	157	+113.454%
2025-06-24	98.9000	100.5200	98.9000	100.5000	+5.856%	8	158	+110.905%
2025-06-18	94.9400	94.9400	94.9400	94.9400	-1.586%	1	156	+123.257%
2025-06-16	97.1000	97.1800	96.4700	96.4700	+1.122%	22	156	+119.716%
2025-06-13	95.4000	95.4000	95.4000	95.4000	-2.653%	2	156	+122.180%
2025-06-11	98.0000	98.0000	98.0000	98.0000	+0.575%	1	157	+116.286%
2025-06-10	97.1900	97.4400	97.1900	97.4400	+1.585%	2	156	+117.529%
2025-06-09	94.5900	97.0000	94.5900	95.9200	-0.601%	3	156	+120.976%
2025-06-06	96.5000	96.5000	96.5000	96.5000	+5.349%	2	157	+119.648%
2025-06-05	93.8700	93.8700	91.6000	91.6000	-2.956%	3	156	+131.397%
2025-06-04	94.1100	94.3900	94.1100	94.3900	+1.168%	4	158	+124.558%
2025-06-03	92.8000	93.3000	92.8000	93.3000	+6.204%	4	158	+127.181%
2025-05-30	87.1500	87.8500	87.1500	87.8500	-0.510%	12	158	+141.275%
2025-05-29	88.3000	88.3000	88.3000	88.3000	-2.030%	1	163	+140.045%
2025-05-28	90.1300	90.1300	90.1300	90.1300	+10.711%	1	162	+135.171%
2025-05-23	81.4100	81.4100	81.4100	81.4100	-4.549%	2	162	+160.361%
2025-05-21	85.2900	85.2900	85.2900	85.2900	-5.809%	5	162	+148.517%
2025-05-20	93.5400	93.5400	90.5500	90.5500	-2.729%	3	162	+134.081%
2025-05-19	92.7400	93.0900	92.7400	93.0900	+0.638%	6	161	+127.694%
2025-05-16	89.8700	92.5000	89.8700	92.5000	+5.956%	4	158	+129.146%
2025-05-15	87.3000	87.3000	87.3000	87.3000	-0.841%	5	159	+142.795%
2025-05-14	88.0400	88.0400	88.0400	88.0400	-1.001%	1	164	+140.754%
2025-05-13	85.7100	89.4000	85.7100	88.9300	+5.317%	10	164	+138.345%
2025-05-12	83.2900	84.5700	80.9200	84.4400	+13.190%	40	164	+151.018%
2025-05-09	74.6000	74.6000	74.6000	74.6000	-0.480%	2	190	+184.129%
2025-05-08	74.1100	76.5500	73.8200	74.9600	+3.607%	9	191	+182.764%
2025-05-07	72.3200	72.3500	72.3200	72.3500	+0.055%	6	192	+192.965%
2025-05-06	69.8300	72.3100	69.8300	72.3100	-0.248%	6	186	+193.127%
2025-05-05	72.6900	72.6900	72.4900	72.4900	-3.347%	11	180	+192.399%
2025-05-02	72.4100	75.0000	72.4100	75.0000	+4.924%	18	169	+182.613%
2025-05-01	70.4600	72.9800	70.4600	71.4800	+5.583%	27	178	+196.530%
2025-04-30	60.2900	67.7000	60.2000	67.7000	+3.060%	4	191	+213.087%
2025-04-29	65.6900	65.6900	65.6900	65.6900	+3.743%	1	191	+222.667%
2025-04-28	64.7900	64.7900	62.8700	63.3200	+0.079%	3	192	+234.744%
2025-04-25	62.6000	64.2600	62.6000	63.2700	+1.070%	8	193	+235.009%
2025-04-24	62.6000	62.6000	62.6000	62.6000	+2.825%	1	190	+238.594%
2025-04-23	60.8800	60.8800	60.8800	60.8800	+15.763%	1	189	+248.160%
2025-04-22	52.5900	52.5900	52.5900	52.5900	+20.869%	1	188	+303.042%
2025-04-21	45.5600	45.5600	42.8600	43.5100	-19.812%	44	188	+387.152%
2025-04-17	52.7200	54.2600	52.6000	54.2600	+4.226%	3	188	+290.638%
2025-04-16	55.6600	55.6600	51.8500	52.0600	-14.107%	3	188	+307.146%
2025-04-15	61.4000	61.4000	60.6100	60.6100	+2.209%	7	189	+249.711%
2025-04-11	53.6700	59.3000	53.0300	59.3000	+7.623%	6	187	+257.437%
2025-04-10	50.6000	55.1000	50.2000	55.1000	-10.697%	3	189	+284.682%
2025-04-09	42.8400	61.7000	42.8400	61.7000	+76.943%	13	187	+243.533%
2025-04-08	47.5600	48.7900	34.8700	34.8700	-14.597%	7	178	+507.858%
2025-04-07	29.9700	48.1000	29.9700	40.8300	-1.851%	21	174	+419.128%
2025-04-04	49.1900	49.1900	40.3400	41.6000	-28.889%	144	162	+409.519%
2025-04-03	59.7100	61.6000	57.0000	58.5000	-17.849%	15	152	+262.325%
2025-04-02	70.2200	71.2100	70.0000	71.2100	+4.093%	5	144	+197.655%
2025-04-01	66.7600	68.4100	66.1900	68.4100	+2.625%	26	144	+209.838%
2025-03-31	63.3700	66.7900	63.3700	66.6600	+1.000%	6	140	+217.972%
2025-03-28	70.0000	70.0000	66.0000	66.0000	-10.630%	36	142	+221.152%
2025-03-27	73.4000	73.8500	73.4000	73.8500	-2.276%	2	126	+187.014%
2025-03-26	75.6500	75.7000	75.5700	75.5700	-5.206%	13	128	+180.482%
2025-03-25	80.0000	81.7200	79.1300	79.7200	+1.619%	23	135	+165.881%
2025-03-24	79.0700	79.4200	78.4500	78.4500	+12.232%	39	138	+170.185%
2025-03-21	69.6000	71.4400	69.3000	69.9000	-4.247%	14	157	+203.233%
2025-03-20	73.0000	75.2500	73.0000	73.0000	-0.545%	13	154	+190.356%
2025-03-19	72.3600	74.0000	72.3600	73.4000	+1.944%	5	147	+188.774%
2025-03-18	72.5000	72.5000	69.8400	72.0000	-3.498%	8	142	+194.389%
2025-03-17	73.7500	75.5000	73.5300	74.6100	+1.166%	5	140	+184.091%
2025-03-14	72.1100	73.7500	72.1100	73.7500	+18.076%	12	138	+187.403%
2025-03-13	70.8000	70.8000	62.4600	62.4600	-13.967%	41	150	+239.353%
2025-03-12	72.7800	72.7800	69.0000	72.6000	-0.041%	17	150	+191.956%
2025-03-11	72.1700	73.3300	67.9500	72.6300	-0.697%	34	135	+191.835%
2025-03-10	79.3700	79.3700	71.8900	73.1400	-10.368%	10	105	+189.800%
2025-03-07	81.5300	83.2500	78.0000	81.6000	-7.963%	10	95	+159.755%
2025-03-04	88.6600	88.6600	88.6600	88.6600	-0.872%	2	92	+139.071%
2025-03-03	89.5500	89.5500	89.4400	89.4400	-4.861%	2	91	+136.986%
2025-02-28	92.2900	94.0100	91.5000	94.0100	-4.887%	40	90	+125.465%
2025-02-27	98.8400	98.8400	98.8400	98.8400	-11.171%	5	84	+114.448%
2025-02-14	111.2700	111.2700	111.2700	111.2700	+2.139%	4	81	+90.492%
2025-02-13	108.9800	108.9800	108.9400	108.9400	+4.309%	3	78	+94.566%
2025-02-07	104.4400	104.4400	104.4400	104.4400	-3.529%	2	78	+102.949%
2025-02-06	107.9600	108.2600	107.9600	108.2600	+1.339%	2	79	+95.788%
2025-02-05	107.1000	107.1000	106.8300	106.8300	+2.259%	20	78	+98.409%
2025-02-03	99.8400	104.4700	99.8400	104.4700	+0.249%	5	65	+102.891%
2025-01-27	106.7000	106.7000	104.2100	104.2100	-8.748%	3	64	+103.397%
2025-01-24	114.2000	114.2000	114.2000	114.2000	+1.232%	2	63	+85.604%
2025-01-22	112.0700	112.8100	112.0700	112.8100	+12.126%	3	64	+87.891%
2025-01-15	100.6100	100.6100	100.6100	100.6100	+8.194%	1	65	+110.675%
2025-01-14	92.9900	92.9900	92.9900	92.9900	+0.704%	1	65	+127.938%
2025-01-13	91.5700	92.3400	91.5000	92.3400	-10.843%	3	66	+129.543%
2025-01-06	105.0200	105.0200	103.5700	103.5700	+2.545%	12	63	+104.654%
2025-01-03	101.0000	101.0000	101.0000	101.0000	+5.208%	2	63	+109.861%
2025-01-02	98.0000	98.0000	96.0000	96.0000	-1.820%	2	62	+120.792%
2024-12-31	97.7800	97.7800	97.7800	97.7800	-2.171%	1	61	+116.772%
2024-12-30	97.4000	99.9500	97.4000	99.9500	-10.133%	5	61	+112.066%
2024-12-26	111.2200	111.2200	111.2200	111.2200	+8.783%	1	57	+90.577%
2024-12-19	102.2400	102.2400	102.2400	102.2400	+0.196%	1	56	+107.316%
2024-12-18	102.0400	102.0400	102.0400	102.0400	-9.201%	1	55	+107.722%
2024-12-17	112.3800	112.3800	112.3800	112.3800	-1.421%	1	54	+88.610%
2024-12-16	114.2600	115.4000	114.0000	114.0000	+2.481%	19	54	+85.930%
2024-12-13	111.3400	111.3400	111.2100	111.2400	-1.243%	60	53	+90.543%
2024-12-09	112.6400	112.6400	112.6400	112.6400	-0.749%	2	83	+88.175%
2024-12-05	114.5900	114.5900	113.4900	113.4900	-0.865%	2	83	+86.765%
2024-12-04	112.9500	114.4800	112.9500	114.4800	+3.799%	31	85	+85.150%
2024-12-03	110.3500	110.3500	110.2900	110.2900	-0.325%	9	116	+92.184%
2024-12-02	111.3600	111.3600	110.6500	110.6500	+1.050%	2	125	+91.559%
2024-11-25	109.9900	109.9900	109.5000	109.5000	+9.874%	2	127	+93.571%
2024-11-20	99.7800	100.8200	99.6600	99.6600	-2.160%	11	125	+112.683%
2024-11-18	101.8600	101.8600	101.8600	101.8600	+1.860%	2	117	+108.090%
2024-11-15	104.0700	104.0700	100.0000	100.0000	-5.909%	6	117	+111.960%
2024-11-07	104.1100	106.2800	104.1100	106.2800	+4.411%	9	116	+99.435%
2024-11-06	101.7900	101.7900	101.7900	101.7900	+13.681%	1	107	+108.233%
2024-11-05	87.9800	90.0000	87.9800	89.5400	+2.086%	40	106	+136.721%
2024-11-04	87.8900	87.8900	87.7100	87.7100	-2.425%	11	67	+141.660%
2024-11-01	89.8900	89.8900	89.8900	89.8900	+2.696%	2	56	+135.799%
2024-10-31	88.3200	88.3200	87.5300	87.5300	-8.317%	2	55	+142.157%
2024-10-30	95.4900	95.4900	95.4200	95.4700	-0.240%	5	53	+122.017%
2024-10-29	95.7200	95.7700	95.7000	95.7000	-0.094%	6	48	+121.484%
2024-10-28	95.6800	95.7900	95.2400	95.7900	+0.304%	16	43	+121.276%
2024-10-25	95.5000	95.5000	95.5000	95.5000	+2.799%	2	28	+121.948%
2024-10-23	94.7000	94.7000	92.9000	92.9000	-2.946%	3	27	+128.159%
2024-10-22	95.7200	95.7200	95.7200	95.7200	+0.694%	1	24	+121.438%
2024-10-21	95.0600	95.0600	95.0600	95.0600	-1.909%	2	23	+122.975%
2024-10-17	97.0000	97.0000	96.9100	96.9100	+0.948%	2	23	+118.718%
2024-10-16	96.0000	96.0000	96.0000	96.0000	+0.819%	2	21	+120.792%
2024-10-15	95.2200	95.2200	95.2200	95.2200	-1.805%	1	20	+122.600%
2024-10-14	97.0000	97.4300	95.8700	96.9700	+4.935%	6	19	+118.583%
2024-10-10	92.4100	92.4100	92.4100	92.4100	+4.100%	2	20	+129.369%
2024-10-08	88.9400	88.9400	88.7700	88.7700	+0.875%	2	19	+138.774%
2024-10-07	88.0000	88.0000	88.0000	88.0000	+3.323%	1	18	+140.864%
2024-10-03	84.2100	85.1700	84.2100	85.1700	+1.393%	2	17	+148.867%
2024-10-02	84.0000	84.0000	84.0000	84.0000	-2.314%	1	16	+152.333%
2024-10-01	81.0000	85.9900	81.0000	85.9900	+1.010%	5	15	+146.494%
2024-09-30	84.5100	85.1300	84.5100	85.1300	-1.709%	2	10	+148.984%
2024-09-26	86.6100	86.6100	86.6100	86.6100	+2.874%	1	11	+144.729%
2024-09-24	82.1100	84.1900	82.1100	84.1900	+1.360%	2	10	+151.764%
2024-09-23	83.4000	83.4000	83.0600	83.0600	-1.518%	2	10	+155.189%
2024-09-19	83.0800	84.3400	82.9600	84.3400	+9.178%	3	8	+151.316%
2024-09-18	78.5900	80.0000	77.2500	77.2500	+0.143%	4	7	+174.382%
2024-09-17	80.3800	80.3800	77.1400	77.1400	-0.976%	4	4	+174.773%
2024-09-16	76.5800	77.9000	76.5800	77.9000	0.000%	2	2	+172.092%

.dark-mode .VLHcqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLHcqP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C560SPY Jan 15 2027 560.00 Call (SPY270115C00560000)option OPRA

SPY20270115C560
SPY Jan 15 2027 560.00 Call (SPY270115C00560000)
option OPRA