Dark

SPY20270115C580
SPY Jan 15 2027 580.00 Call (SPY270115C00580000)
option OPRA

EOD

Sep 9, 2026

190.41-1.845%(-3.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	190.4100	190.4100	190.4100	190.4100	-1.845%	3	2,833	0.000%
2026-09-02	193.9900	193.9900	193.9900	193.9900	+0.497%	1	2,833	-1.845%
2026-08-20	193.0300	193.0300	193.0300	193.0300	-5.108%	8	2,832	-1.357%
2026-08-07	203.4100	203.4200	203.4100	203.4200	-0.338%	22	2,824	-6.396%
2026-08-04	204.1100	204.1100	204.1100	204.1100	+8.029%	1	2,844	-6.712%
2026-08-03	188.7700	188.9400	188.7700	188.9400	+2.897%	2	2,844	+0.778%
2026-07-22	183.6000	183.6200	183.6000	183.6200	-3.006%	10	2,844	+3.698%
2026-07-15	187.0500	189.3300	187.0500	189.3100	-0.363%	11	2,844	+0.581%
2026-07-10	190.0400	190.0400	189.9400	190.0000	+3.278%	10	2,844	+0.216%
2026-07-07	183.9700	183.9700	183.9700	183.9700	+0.717%	3	2,844	+3.501%
2026-07-02	183.1700	183.1700	182.6600	182.6600	+2.457%	2	2,844	+4.243%
2026-06-29	178.2800	178.2800	178.2800	178.2800	+1.851%	1	2,844	+6.804%
2026-06-23	175.0400	175.0400	175.0400	175.0400	-4.444%	1	2,844	+8.781%
2026-06-22	183.1800	183.1800	183.1800	183.1800	-0.828%	1	2,844	+3.947%
2026-06-18	184.7100	184.7100	184.7100	184.7100	+9.868%	1	2,845	+3.086%
2026-06-11	168.1200	168.1200	168.1200	168.1200	-4.428%	4	2,845	+13.258%
2026-06-05	180.9100	180.9100	175.9100	175.9100	-9.287%	2,688	2,845	+8.243%
2026-06-01	193.9200	193.9200	193.9200	193.9200	+0.869%	20	3,331	-1.810%
2026-05-28	192.2500	192.2500	192.2500	192.2500	+2.796%	4	3,311	-0.957%
2026-05-26	188.0000	189.1000	187.0200	187.0200	+0.868%	5	3,311	+1.813%
2026-05-22	185.4600	185.4600	185.4100	185.4100	+3.292%	7	3,311	+2.697%
2026-05-20	179.1100	179.5000	179.1100	179.5000	+3.161%	10	3,311	+6.078%
2026-05-19	174.0000	174.0000	174.0000	174.0000	-1.046%	1	3,315	+9.431%
2026-05-18	177.8300	177.8300	175.8400	175.8400	-3.140%	2	3,315	+8.286%
2026-05-13	181.5400	181.5400	181.5400	181.5400	+0.856%	20	3,315	+4.886%
2026-05-11	180.6600	180.6600	180.0000	180.0000	+4.590%	2	3,315	+5.783%
2026-05-06	170.9200	172.1000	170.9200	172.1000	+5.674%	92	3,316	+10.639%
2026-05-01	162.8600	162.8600	162.8600	162.8600	+1.819%	1	3,409	+16.916%
2026-04-30	159.9500	159.9500	159.9500	159.9500	+3.507%	1	3,409	+19.043%
2026-04-29	153.3000	154.5300	153.3000	154.5300	-2.184%	7	3,409	+23.219%
2026-04-27	157.9800	157.9800	157.9800	157.9800	+0.592%	1	3,409	+20.528%
2026-04-24	154.7200	157.0500	154.7200	157.0500	+2.366%	3	3,410	+21.242%
2026-04-22	152.7000	153.4200	152.7000	153.4200	+2.403%	3	3,412	+24.110%
2026-04-21	155.0000	155.0000	149.8100	149.8200	-1.194%	3	3,412	+27.093%
2026-04-20	152.9300	152.9300	151.0000	151.6300	-1.096%	16	3,412	+25.575%
2026-04-17	150.3000	155.7800	150.3000	153.3100	+5.115%	6	3,412	+24.199%
2026-04-16	146.1400	146.2000	145.8500	145.8500	+4.529%	13	3,413	+30.552%
2026-04-15	140.7900	140.7900	139.5300	139.5300	+0.454%	6	3,414	+36.465%
2026-04-14	135.5000	139.2900	135.5000	138.9000	+8.984%	4	3,415	+37.084%
2026-04-13	125.6200	127.4500	125.3400	127.4500	+0.102%	7	3,414	+49.400%
2026-04-10	128.0900	128.0900	127.3200	127.3200	-0.918%	4	3,414	+49.552%
2026-04-09	129.1100	129.1100	128.5000	128.5000	+16.500%	10	3,414	+48.179%
2026-04-07	107.5000	110.3000	107.5000	110.3000	-0.352%	15	3,414	+72.629%
2026-04-06	110.0600	110.7900	110.0600	110.6900	+4.395%	6	3,415	+72.021%
2026-04-02	102.7200	106.0300	102.1300	106.0300	-2.814%	9	3,414	+79.581%
2026-04-01	109.6600	110.6100	109.1000	109.1000	+3.885%	5	3,414	+74.528%
2026-03-31	101.9900	105.0200	101.9900	105.0200	+14.789%	24	3,414	+81.308%
2026-03-30	98.2000	98.2000	91.4900	91.4900	-4.995%	5	3,413	+108.121%
2026-03-27	99.3800	100.3000	96.1900	96.3000	-9.552%	13	3,415	+97.726%
2026-03-26	106.5800	106.5800	106.4700	106.4700	-4.228%	2	3,415	+78.839%
2026-03-23	112.0000	112.0000	111.1700	111.1700	+4.729%	2	3,415	+71.278%
2026-03-20	109.6800	109.6800	106.0000	106.1500	-7.752%	6	3,415	+79.378%
2026-03-19	112.6000	115.0700	112.6000	115.0700	-3.755%	4	3,416	+65.473%
2026-03-18	119.5600	119.5600	119.5600	119.5600	+1.494%	10	3,415	+59.259%
2026-03-13	122.7200	122.7200	117.8000	117.8000	-1.891%	56	3,415	+61.638%
2026-03-12	121.9900	121.9900	120.0700	120.0700	-4.933%	7	3,446	+58.582%
2026-03-11	125.6600	126.8500	125.6600	126.3000	-1.405%	4	3,450	+50.760%
2026-03-10	127.7000	132.0600	126.2000	128.1000	+8.771%	9	3,451	+48.642%
2026-03-09	117.7700	117.7700	117.7700	117.7700	-5.421%	1	3,452	+61.680%
2026-03-06	126.2000	126.2000	124.3500	124.5200	-2.238%	4	3,498	+52.915%
2026-03-05	128.3300	128.5000	127.3700	127.3700	-4.763%	12	3,497	+49.494%
2026-03-04	133.5200	133.7400	133.5000	133.7400	+4.110%	4	3,496	+42.373%
2026-03-03	126.6100	128.4600	123.5000	128.4600	-3.042%	19	3,495	+48.225%
2026-02-27	132.4900	132.4900	132.4900	132.4900	-5.364%	1	3,488	+43.717%
2026-02-26	140.1600	140.1600	140.0000	140.0000	-1.025%	3	3,487	+36.007%
2026-02-25	139.5000	141.4500	139.5000	141.4500	+3.369%	8	3,489	+34.613%
2026-02-24	133.1800	137.0800	133.0200	136.8400	+2.980%	105	3,489	+39.148%
2026-02-23	135.2000	135.2000	131.7000	132.8800	-2.445%	20	3,537	+43.295%
2026-02-20	137.8800	137.8800	136.2100	136.2100	+2.800%	3	3,535	+39.791%
2026-02-19	132.5000	132.5000	132.5000	132.5000	-3.058%	1	3,534	+43.706%
2026-02-18	136.6800	136.6800	136.6800	136.6800	+2.697%	2	3,535	+39.311%
2026-02-17	128.5400	133.0900	128.5400	133.0900	+1.433%	83	3,535	+43.069%
2026-02-13	134.4600	134.7100	131.2100	131.2100	-1.115%	11	3,536	+45.119%
2026-02-12	132.8100	132.8700	132.6900	132.6900	-6.392%	12	3,536	+43.500%
2026-02-11	140.0000	141.7500	140.0000	141.7500	-0.992%	11	3,532	+34.328%
2026-02-09	139.8000	143.1700	139.4700	143.1700	+1.647%	8	3,532	+32.996%
2026-02-06	135.3600	140.8500	134.9600	140.8500	+6.705%	28	3,535	+35.186%
2026-02-05	131.0000	132.6400	129.3000	132.0000	-4.424%	15	3,550	+44.250%
2026-02-04	140.1000	140.5900	135.9200	138.1100	-0.968%	32	3,545	+37.868%
2026-02-03	141.3400	141.3400	135.9600	139.4600	-3.900%	10	3,538	+36.534%
2026-02-02	143.5300	145.1200	142.6200	145.1200	+2.327%	16	3,530	+31.209%
2026-01-30	140.2500	141.8200	140.2500	141.8200	-1.005%	8	3,534	+34.262%
2026-01-29	145.5000	145.5000	138.3200	143.2600	-1.214%	115	3,531	+32.912%
2026-01-28	147.6200	147.6200	145.0200	145.0200	-0.624%	2	3,482	+31.299%
2026-01-27	144.2000	146.5000	144.2000	145.9300	+1.814%	14	3,482	+30.480%
2026-01-26	142.8800	143.4400	142.8800	143.3300	+2.021%	10	3,484	+32.847%
2026-01-23	140.8800	140.8800	140.4400	140.4900	-0.404%	3	3,490	+35.533%
2026-01-22	140.8000	141.2200	140.7500	141.0600	+2.477%	22	3,489	+34.985%
2026-01-21	132.5000	138.8600	132.5000	137.6500	+5.382%	17	3,479	+38.329%
2026-01-20	135.5900	136.2700	130.6200	130.6200	-9.020%	175	3,472	+45.774%
2026-01-16	143.5700	143.5700	143.5700	143.5700	+0.105%	1	3,390	+32.625%
2026-01-15	145.3800	145.3800	143.2300	143.4200	+2.173%	13	3,390	+32.764%
2026-01-14	141.6100	141.6100	140.3700	140.3700	-3.193%	4	3,377	+35.649%
2026-01-12	145.0000	145.0000	145.0000	145.0000	-0.419%	1	3,374	+31.317%
2026-01-09	143.0000	145.6100	140.9400	145.6100	+3.446%	12	3,374	+30.767%
2026-01-08	140.7600	140.7600	140.7600	140.7600	-1.566%	1	3,369	+35.273%
2026-01-06	139.9900	143.0000	139.9900	143.0000	+2.304%	2	3,368	+33.154%
2026-01-05	139.0400	140.8000	139.0400	139.7800	+4.275%	17	3,368	+36.221%
2026-01-02	136.6900	136.6900	134.0500	134.0500	-2.905%	6	3,366	+42.044%
2025-12-31	141.0800	141.0800	138.0000	138.0600	-1.110%	8	3,358	+37.918%
2025-12-30	139.7900	140.0000	139.4700	139.6100	-0.591%	37	3,358	+36.387%
2025-12-29	139.5200	140.4400	139.4700	140.4400	-0.840%	14	3,343	+35.581%
2025-12-26	143.8000	143.8000	141.6300	141.6300	+0.447%	6	3,332	+34.442%
2025-12-23	141.0000	141.0000	141.0000	141.0000	+1.974%	3	3,332	+35.043%
2025-12-22	138.0000	138.9800	137.6100	138.2700	+7.352%	11	3,332	+37.709%
2025-12-17	130.6500	130.6500	128.8000	128.8000	-3.938%	6	3,328	+47.834%
2025-12-16	132.4400	134.0800	132.4400	134.0800	-0.850%	7	3,322	+42.012%
2025-12-15	138.5000	138.5000	135.2300	135.2300	-0.865%	4	3,315	+40.805%
2025-12-12	136.5300	136.9700	135.4100	136.4100	-4.274%	2,698	3,312	+39.587%
2025-12-11	140.8800	142.5000	140.8800	142.5000	+1.366%	6	659	+33.621%
2025-12-10	140.5100	140.5800	140.5100	140.5800	-0.170%	3	655	+35.446%
2025-12-09	139.9100	140.8400	139.7200	140.8200	-0.481%	32	655	+35.215%
2025-12-05	142.9100	142.9100	141.2600	141.5000	+0.978%	23	655	+34.565%
2025-12-03	140.0000	140.2500	140.0000	140.1300	+0.784%	8	677	+35.881%
2025-12-02	139.0400	139.0400	139.0400	139.0400	+1.445%	1	683	+36.946%
2025-12-01	137.4500	137.4500	137.0600	137.0600	-1.182%	20	683	+38.925%
2025-11-28	139.3500	139.5000	138.7000	138.7000	+0.507%	22	683	+37.282%
2025-11-26	136.9800	138.0000	136.9800	138.0000	+6.704%	10	663	+37.978%
2025-11-24	129.3300	129.3300	129.3300	129.3300	+4.467%	1	663	+47.228%
2025-11-21	124.4100	124.4300	123.8000	123.8000	+0.016%	6	662	+53.805%
2025-11-20	132.3000	134.8500	123.6300	123.7800	-1.582%	5	657	+53.829%
2025-11-19	125.7700	125.7700	125.7700	125.7700	-5.436%	1	656	+51.395%
2025-11-17	133.0000	133.0000	133.0000	133.0000	+0.302%	1	655	+43.165%
2025-11-14	132.9300	132.9300	132.6000	132.6000	-1.442%	2	656	+43.597%
2025-11-13	138.8400	139.7000	134.5400	134.5400	-2.845%	8	654	+41.527%
2025-11-10	138.4800	138.4800	138.4800	138.4800	+6.156%	1	655	+37.500%
2025-11-07	129.0800	130.4500	129.0800	130.4500	-4.453%	2	656	+45.964%
2025-11-06	136.5300	136.5300	136.5300	136.5300	-0.168%	1	658	+39.464%
2025-11-04	138.8500	138.8500	136.7600	136.7600	-3.486%	3	657	+39.229%
2025-10-31	143.1100	143.1100	141.7000	141.7000	-0.422%	2	656	+34.375%
2025-10-30	142.2800	142.3000	142.2800	142.3000	-3.851%	2	655	+33.809%
2025-10-29	148.0000	148.0000	148.0000	148.0000	+1.439%	10	655	+28.655%
2025-10-28	145.0100	145.9000	144.7500	145.9000	+2.014%	20	665	+30.507%
2025-10-27	142.7000	143.0200	142.7000	143.0200	+3.954%	5	672	+33.135%
2025-10-24	137.5500	137.5800	137.5500	137.5800	+3.881%	2	672	+38.399%
2025-10-21	132.2600	132.4400	131.5700	132.4400	-0.309%	8	674	+43.771%
2025-10-20	130.9100	132.8500	130.3300	132.8500	+6.896%	7	673	+43.327%
2025-10-17	124.2800	124.2800	124.2800	124.2800	-4.267%	4	673	+53.210%
2025-10-16	129.8200	129.8200	129.8200	129.8200	+1.264%	6	675	+46.672%
2025-10-14	121.0000	128.2000	120.4600	128.2000	+2.889%	9	681	+48.526%
2025-10-13	126.1500	126.2000	124.6000	124.6000	+1.664%	51	681	+52.817%
2025-10-10	129.6000	129.6000	122.0000	122.5600	-8.965%	11	680	+55.361%
2025-10-09	134.6300	134.6300	134.6300	134.6300	-0.458%	1	670	+41.432%
2025-10-08	134.0000	135.2500	134.0000	135.2500	+2.299%	2	669	+40.784%
2025-10-07	135.0000	135.0000	132.2100	132.2100	-1.571%	2	671	+44.021%
2025-10-06	134.3200	134.3200	134.3200	134.3200	+0.015%	5	671	+41.758%
2025-10-03	133.0800	134.3000	133.0800	134.3000	+2.199%	2	676	+41.780%
2025-10-02	131.4100	131.4100	131.4100	131.4100	-0.099%	1	677	+44.898%
2025-10-01	129.3900	131.5400	129.3900	131.5400	+4.397%	7	676	+44.754%
2025-09-30	126.0000	126.0000	126.0000	126.0000	0.000%	1	680	+51.119%
2025-09-29	128.6000	128.6000	126.0000	126.0000	+1.262%	4	679	+51.119%
2025-09-25	121.9300	124.4300	121.8500	124.4300	-4.041%	5	679	+53.026%
2025-09-22	129.6700	129.6700	129.6700	129.6700	+4.052%	1	675	+46.842%
2025-09-18	124.8000	124.8000	124.6200	124.6200	+3.850%	41	674	+52.792%
2025-09-17	122.6000	123.1600	120.0000	120.0000	-1.704%	3	675	+58.675%
2025-09-16	122.0800	122.0800	122.0800	122.0800	-0.957%	1	673	+55.971%
2025-09-15	123.5400	123.5400	123.2600	123.2600	+2.155%	8	673	+54.478%
2025-09-12	120.6600	120.6600	120.6600	120.6600	+0.475%	3	668	+57.807%
2025-09-11	118.5800	120.0900	118.5800	120.0900	+3.126%	13	668	+58.556%
2025-09-10	116.7100	116.7500	116.4100	116.4500	+1.917%	4	674	+63.512%
2025-09-09	114.2600	114.2600	114.2600	114.2600	+1.115%	6	674	+66.646%
2025-09-05	113.0000	113.0000	113.0000	113.0000	+2.755%	1	674	+68.504%
2025-09-04	109.9700	109.9700	109.9700	109.9700	+3.794%	6	675	+73.147%
2025-09-02	105.9600	105.9600	105.9500	105.9500	-4.161%	2	675	+79.717%
2025-08-29	110.5500	110.5500	110.5500	110.5500	-3.627%	3	675	+72.239%
2025-08-28	113.2100	114.7100	113.2100	114.7100	+4.615%	6	675	+65.993%
2025-08-26	109.0000	109.6500	109.0000	109.6500	-0.354%	5	676	+73.653%
2025-08-25	110.0400	110.0400	110.0400	110.0400	-1.256%	3	681	+73.037%
2025-08-22	106.5900	111.4400	106.5900	111.4400	+6.641%	8	678	+70.863%
2025-08-21	104.5000	104.5000	104.5000	104.5000	+0.230%	1	682	+82.211%
2025-08-20	104.6700	104.8000	104.2600	104.2600	-3.014%	234	683	+82.630%
2025-08-19	110.5600	110.5600	107.5000	107.5000	-3.179%	6	683	+77.126%
2025-08-18	111.0300	111.0300	111.0300	111.0300	-0.698%	1	687	+71.494%
2025-08-15	110.7700	111.8100	110.7700	111.8100	-0.116%	2	686	+70.298%
2025-08-13	112.0500	112.7500	111.4800	111.9400	+2.669%	9	685	+70.100%
2025-08-12	107.8500	109.0300	107.8500	109.0300	+3.720%	4	693	+74.640%
2025-08-11	105.1200	105.1200	105.1200	105.1200	-0.511%	1	697	+81.136%
2025-08-08	105.6000	105.6600	104.9900	105.6600	+4.129%	11	698	+80.210%
2025-08-07	101.4700	101.4700	101.4700	101.4700	+6.029%	5	691	+87.652%
2025-08-01	95.4500	96.1500	94.4500	95.7000	-12.194%	6	689	+98.966%
2025-07-31	110.0400	110.0400	108.9900	108.9900	+2.782%	5	688	+74.704%
2025-07-29	107.9800	107.9800	106.0400	106.0400	-2.087%	4	687	+79.564%
2025-07-28	108.8400	108.8400	108.3000	108.3000	+0.763%	3	689	+75.817%
2025-07-25	106.8500	107.4800	106.8500	107.4800	+0.788%	6	687	+77.159%
2025-07-24	106.3300	106.6400	106.2600	106.6400	+2.048%	9	693	+78.554%
2025-07-23	104.5000	104.5000	104.5000	104.5000	+3.322%	2	698	+82.211%
2025-07-22	101.1400	101.1400	101.1400	101.1400	+0.938%	2	700	+88.264%
2025-07-17	100.1700	100.2000	100.1700	100.2000	+1.212%	2	702	+90.030%
2025-07-16	99.1500	99.1500	99.0000	99.0000	+0.692%	4	703	+92.333%
2025-07-14	98.3200	98.3200	98.3200	98.3200	+0.378%	9	699	+93.664%
2025-07-11	97.9500	97.9500	97.9500	97.9500	-2.167%	1	699	+94.395%
2025-07-10	97.9600	100.1200	97.9600	100.1200	+2.299%	4	698	+90.182%
2025-07-09	97.5300	97.8700	97.2500	97.8700	+1.095%	7	700	+94.554%
2025-07-08	97.0700	97.0700	96.8100	96.8100	+0.844%	2	699	+96.684%
2025-07-07	97.2500	97.2500	96.0000	96.0000	-4.000%	9	698	+98.344%
2025-07-03	99.6000	100.0000	99.6000	100.0000	+5.988%	14	686	+90.410%
2025-07-01	93.0300	94.3500	93.0300	94.3500	+1.430%	3	686	+101.812%
2025-06-30	92.9900	93.0200	92.9900	93.0200	+4.599%	2	687	+104.698%
2025-06-26	87.3100	89.0800	87.3100	88.9300	+3.323%	4	689	+114.112%
2025-06-24	84.8500	86.0700	84.8500	86.0700	+9.923%	6	691	+121.227%
2025-06-23	78.3000	78.3000	78.3000	78.3000	-2.223%	2	685	+143.180%
2025-06-13	80.0800	80.0800	80.0800	80.0800	-1.682%	4	683	+137.775%
2025-06-11	84.5000	84.5000	81.4500	81.4500	-1.333%	2	683	+133.775%
2025-06-09	82.0200	82.9800	82.0200	82.5500	+0.794%	13	684	+130.660%
2025-06-06	81.4000	81.9000	81.4000	81.9000	+2.311%	10	683	+132.491%
2025-06-05	80.1000	80.1000	80.0500	80.0500	-0.670%	2	687	+137.864%
2025-06-04	80.5900	80.5900	80.5900	80.5900	+3.228%	1	687	+136.270%
2025-06-03	78.0700	78.0700	78.0700	78.0700	+0.334%	5	687	+143.897%
2025-06-02	77.0000	77.8100	77.0000	77.8100	+6.487%	3	692	+144.711%
2025-05-30	73.7100	73.7100	72.0000	73.0700	-3.551%	46	691	+160.586%
2025-05-29	75.7600	75.7600	75.7600	75.7600	-1.610%	2	693	+151.333%
2025-05-27	73.7100	77.0000	73.7100	77.0000	+7.904%	31	693	+147.286%
2025-05-23	68.5000	71.8200	68.5000	71.3600	-2.912%	68	671	+166.830%
2025-05-22	73.0500	74.0000	73.0500	73.5000	-8.125%	26	671	+159.061%
2025-05-19	77.6900	80.0000	77.3900	80.0000	+0.845%	40	646	+138.013%
2025-05-16	76.6800	79.3300	76.6800	79.3300	+3.591%	24	635	+140.023%
2025-05-15	74.4600	76.5800	74.4600	76.5800	+1.578%	11	646	+148.642%
2025-05-14	75.5100	75.5100	75.3900	75.3900	+0.520%	10	647	+152.567%
2025-05-13	74.3900	75.0000	74.3700	75.0000	+4.167%	13	647	+153.880%
2025-05-12	68.6600	72.0000	68.6600	72.0000	+16.543%	58	646	+164.458%
2025-05-09	61.7800	61.7800	61.7800	61.7800	-6.295%	18	614	+208.207%
2025-05-08	64.4000	65.9300	64.4000	65.9300	+10.436%	3	605	+188.806%
2025-05-07	59.7000	59.7000	59.7000	59.7000	-0.500%	1	607	+218.945%
2025-05-06	59.9800	60.0000	59.9800	60.0000	-5.586%	2	606	+217.350%
2025-05-02	63.5500	63.5500	63.5500	63.5500	+12.478%	2	604	+199.622%
2025-05-01	58.9300	58.9300	56.5000	56.5000	+8.445%	2	603	+237.009%
2025-04-30	49.0100	52.1000	49.0100	52.1000	+1.283%	2	603	+265.470%
2025-04-28	51.4400	51.4400	51.4400	51.4400	+1.280%	3	604	+270.159%
2025-04-25	51.2400	51.8900	50.7900	50.7900	-0.936%	20	607	+274.897%
2025-04-24	50.6400	51.2700	50.5800	51.2700	+6.790%	5	607	+271.387%
2025-04-23	49.0000	50.3800	47.7400	48.0100	+14.856%	18	608	+296.605%
2025-04-22	38.6700	41.8000	38.6700	41.8000	+13.587%	6	607	+355.526%
2025-04-21	40.1600	40.1600	35.2500	36.8000	-18.240%	25	610	+417.418%
2025-04-16	44.8100	45.0100	44.7400	45.0100	-9.418%	6	602	+323.039%
2025-04-15	49.8200	49.8200	49.6900	49.6900	-0.361%	2	603	+283.196%
2025-04-14	51.8000	52.0000	49.4300	49.8700	+2.172%	14	604	+281.813%
2025-04-11	45.5600	49.0000	43.7500	48.8100	+15.746%	166	604	+290.104%
2025-04-10	46.3900	46.3900	40.2000	42.1700	-16.857%	18	649	+351.530%
2025-04-09	31.6900	50.7200	30.8500	50.7200	+72.693%	30	649	+275.414%
2025-04-08	37.9400	37.9400	28.8900	29.3700	-13.896%	4	656	+548.315%
2025-04-07	23.5200	36.3500	23.5200	34.1100	+5.538%	51	653	+458.223%
2025-04-04	36.7000	37.5000	32.3200	32.3200	-28.289%	192	696	+489.140%
2025-04-03	49.7000	49.9000	45.0700	45.0700	-26.030%	39	617	+322.476%
2025-04-02	60.9300	60.9300	60.9300	60.9300	+6.521%	1	605	+212.506%
2025-04-01	55.0900	57.2000	55.0900	57.2000	+7.216%	7	606	+232.885%
2025-03-31	50.0000	53.3500	50.0000	53.3500	-1.659%	2	607	+256.907%
2025-03-28	57.0000	57.0000	54.2500	54.2500	-15.891%	28	607	+250.986%
2025-03-26	64.1700	64.5000	64.1700	64.5000	-3.817%	2	601	+195.209%
2025-03-25	66.6800	67.0600	66.6800	67.0600	+0.389%	7	599	+183.940%
2025-03-24	63.0000	66.8000	63.0000	66.8000	+11.130%	6	604	+185.045%
2025-03-21	57.8100	60.1100	57.8100	60.1100	-0.447%	6	603	+216.769%
2025-03-19	61.5000	61.5000	60.3800	60.3800	+3.020%	3	602	+215.353%
2025-03-18	58.6100	58.6100	58.6100	58.6100	-11.759%	1	602	+224.876%
2025-03-17	62.0000	66.4200	62.0000	66.4200	+11.856%	3	601	+186.676%
2025-03-14	59.5000	60.1500	59.1800	59.3800	+9.963%	86	601	+220.664%
2025-03-13	56.5000	56.5000	54.0000	54.0000	-10.477%	3	633	+252.611%
2025-03-12	60.3200	60.3200	60.3200	60.3200	+1.361%	1	633	+215.666%
2025-03-11	59.9000	59.9000	57.1200	59.5100	-0.899%	8	633	+219.963%
2025-03-10	65.6100	65.6100	60.0500	60.0500	-15.004%	24	636	+217.086%
2025-03-07	71.0000	71.0000	65.0100	70.6500	+1.509%	40	627	+169.512%
2025-03-06	71.5900	73.5500	68.6100	69.6000	-7.138%	13	604	+173.578%
2025-03-04	75.5000	75.5000	69.5000	74.9500	-0.728%	8	604	+154.049%
2025-03-03	75.0000	75.5000	75.0000	75.5000	-3.613%	3	602	+152.199%
2025-02-28	78.5200	78.5200	78.3300	78.3300	-0.407%	14	601	+143.087%
2025-02-27	83.4000	83.4000	76.9100	78.6500	-12.044%	5	594	+142.098%
2025-02-21	95.6600	95.6600	89.4200	89.4200	-10.131%	12	592	+112.939%
2025-02-19	97.6900	99.5000	97.6900	99.5000	+1.676%	5	589	+91.367%
2025-02-18	97.8600	97.8600	97.8600	97.8600	+0.887%	1	591	+94.574%
2025-02-14	97.0000	97.0000	97.0000	97.0000	+1.295%	4	589	+96.299%
2025-02-13	95.6700	95.7600	95.6700	95.7600	+4.325%	7	589	+98.841%
2025-02-12	91.3000	91.7900	91.3000	91.7900	-2.476%	4	589	+107.441%
2025-02-10	94.1200	94.1200	94.1200	94.1200	+0.181%	1	585	+102.306%
2025-02-07	93.9500	93.9500	93.9500	93.9500	+0.139%	2	585	+102.672%
2025-02-06	94.9800	94.9800	93.8200	93.8200	+3.201%	4	585	+102.952%
2025-02-05	90.9100	90.9100	90.9100	90.9100	+0.809%	1	588	+109.449%
2025-02-03	87.1700	90.1800	87.1700	90.1800	-2.708%	4	588	+111.144%
2025-01-27	92.6900	92.6900	92.6900	92.6900	-5.264%	1	590	+105.427%
2025-01-24	99.5900	99.5900	97.5500	97.8400	-1.072%	8	589	+94.614%
2025-01-23	98.9000	98.9000	98.8900	98.9000	+5.190%	3	590	+92.528%
2025-01-21	93.9300	94.0200	93.9300	94.0200	+2.642%	22	590	+102.521%
2025-01-17	90.6100	92.1500	90.6100	91.6000	+12.697%	24	581	+107.871%
2025-01-14	78.9800	81.2800	78.9800	81.2800	+2.381%	2	581	+134.264%
2025-01-13	79.1900	79.4000	78.0000	79.3900	-0.762%	7	580	+139.841%
2025-01-10	82.5000	82.5000	79.0000	80.0000	-8.603%	32	575	+138.013%
2025-01-07	86.8000	87.5300	86.8000	87.5300	-6.625%	2	562	+117.537%
2025-01-06	92.0000	93.7400	92.0000	93.7400	+14.178%	4	561	+103.126%
2025-01-02	86.4000	87.2000	80.2700	82.1000	-3.977%	33	561	+131.924%
2024-12-31	85.5000	85.5000	85.5000	85.5000	+0.909%	1	552	+122.702%
2024-12-30	84.8900	87.0000	82.9800	84.7300	-4.368%	5	552	+124.726%
2024-12-27	88.5000	88.6000	88.5000	88.6000	-8.594%	12	552	+114.910%
2024-12-26	96.0000	96.9300	96.0000	96.9300	+1.497%	3	552	+96.441%
2024-12-24	95.5000	95.5000	95.5000	95.5000	+2.688%	1	549	+99.382%
2024-12-23	88.9400	93.0000	88.9400	93.0000	+2.479%	20	549	+104.742%
2024-12-20	85.6900	92.1000	85.6900	90.7500	+3.125%	77	563	+109.818%
2024-12-19	89.9300	89.9300	88.0000	88.0000	-2.222%	3	509	+116.375%
2024-12-18	100.0000	100.0000	90.0000	90.0000	-9.054%	9	508	+111.567%
2024-12-17	98.9600	98.9600	98.9600	98.9600	-3.340%	1	505	+92.411%
2024-12-16	102.3800	102.3800	102.3800	102.3800	+3.414%	10	505	+85.984%
2024-12-13	99.0000	99.0000	99.0000	99.0000	-0.332%	2	495	+92.333%
2024-12-10	99.3300	99.3300	99.3300	99.3300	+1.099%	1	495	+91.694%
2024-12-09	99.7000	99.7000	98.2500	98.2500	-2.239%	54	494	+93.802%
2024-12-05	100.8500	100.8500	100.5000	100.5000	+0.100%	9	537	+89.463%
2024-12-04	98.6200	101.0000	98.6200	100.4000	+2.428%	21	536	+89.651%
2024-12-03	98.0200	98.0200	98.0200	98.0200	-0.031%	1	541	+94.256%
2024-12-02	97.8100	98.1800	97.8100	98.0500	+3.735%	54	540	+94.197%
2024-11-29	94.5200	94.5200	94.5200	94.5200	+0.735%	2	509	+101.449%
2024-11-25	96.0500	96.0500	93.8300	93.8300	+2.535%	7	510	+102.931%
2024-11-22	92.3800	92.3800	91.5100	91.5100	+5.184%	6	510	+108.076%
2024-11-20	87.0000	87.0000	87.0000	87.0000	-2.412%	10	510	+118.862%
2024-11-19	85.3300	89.4800	85.3300	89.1500	+0.826%	8	500	+113.584%
2024-11-18	87.0000	88.4200	87.0000	88.4200	+1.179%	13	500	+115.347%
2024-11-15	86.8000	87.3900	86.4700	87.3900	-7.032%	32	489	+117.885%
2024-11-12	97.0000	97.0000	94.0000	94.0000	-1.684%	6	497	+102.564%
2024-11-11	96.1600	96.1600	95.3100	95.6100	+0.812%	49	497	+99.153%
2024-11-08	93.0200	95.2800	92.0200	94.8400	+3.087%	148	454	+100.770%
2024-11-07	89.7300	92.0500	89.7300	92.0000	+2.245%	38	457	+106.967%
2024-11-06	86.1700	90.7700	85.5000	89.9800	+13.325%	26	466	+111.614%
2024-11-05	79.9900	79.9900	78.3400	79.4000	+7.763%	22	475	+139.811%
2024-11-04	73.6800	73.6800	73.6800	73.6800	-1.576%	2	455	+158.428%
2024-10-31	77.2000	77.6900	73.0000	74.8600	-8.080%	12	455	+154.355%
2024-10-30	81.6000	84.4300	81.4400	81.4400	-2.467%	53	457	+133.804%
2024-10-29	81.7500	83.5000	81.7500	83.5000	+0.602%	17	427	+128.036%
2024-10-28	82.7300	83.2000	81.5200	83.0000	+2.192%	9	426	+129.410%
2024-10-25	80.8100	81.2900	80.8100	81.2200	+4.598%	46	424	+134.437%
2024-10-24	81.0000	81.0000	77.6500	77.6500	-2.560%	2	423	+145.216%
2024-10-23	82.5500	82.5500	79.0000	79.6900	-5.052%	106	423	+138.938%
2024-10-22	81.8000	83.9300	81.8000	83.9300	+1.072%	4	410	+126.868%
2024-10-21	85.5000	85.5000	83.0400	83.0400	-1.728%	24	410	+129.299%
2024-10-18	82.1500	84.5000	82.1500	84.5000	+0.871%	4	409	+125.337%
2024-10-17	85.2000	85.9400	83.7700	83.7700	+1.947%	12	409	+127.301%
2024-10-16	81.0000	83.2000	81.0000	82.1700	+0.834%	26	407	+131.727%
2024-10-15	85.9800	85.9800	81.4900	81.4900	-4.968%	16	406	+133.661%
2024-10-14	83.5200	85.7500	82.3100	85.7500	+7.416%	30	400	+122.052%
2024-10-11	81.5000	83.4900	78.8400	79.8300	+4.736%	130	399	+138.519%
2024-10-10	76.2200	76.2200	76.2200	76.2200	-4.725%	1	340	+149.816%
2024-10-09	80.9900	80.9900	80.0000	80.0000	+5.056%	10	339	+138.013%
2024-10-08	76.1500	76.1500	76.1500	76.1500	+1.615%	9	330	+150.046%
2024-10-07	75.7800	75.7800	74.7700	74.9400	+3.110%	3	321	+154.083%
2024-09-27	72.6800	72.6800	72.6800	72.6800	-0.981%	4	319	+161.984%
2024-09-26	73.4000	73.4000	73.4000	73.4000	+2.115%	1	319	+159.414%
2024-09-25	71.7500	72.0000	71.6800	71.8800	-0.028%	718	319	+164.900%
2024-09-24	70.7500	71.9000	70.7500	71.9000	+1.525%	62	586	+164.826%
2024-09-23	69.7300	72.5000	69.7300	70.8200	-1.006%	43	623	+168.865%
2024-09-19	70.7400	72.9900	70.7400	71.5400	+9.055%	666	649	+166.159%
2024-09-18	65.6000	65.6000	65.6000	65.6000	0.000%	1	1	+190.259%

.dark-mode .d3ZHP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3ZHP7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C580SPY Jan 15 2027 580.00 Call (SPY270115C00580000)option OPRA

SPY20270115C580
SPY Jan 15 2027 580.00 Call (SPY270115C00580000)
option OPRA