Dark

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

EOD

Jul 22, 2026

183.62-3.006%(-5.69)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	183.6000	183.6200	183.6000	183.6200	-3.006%	10	2,844	0.000%
2026-07-15	187.0500	189.3300	187.0500	189.3100	-0.363%	11	2,844	-3.006%
2026-07-10	190.0400	190.0400	189.9400	190.0000	+3.278%	10	2,844	-3.358%
2026-07-07	183.9700	183.9700	183.9700	183.9700	+0.717%	3	2,844	-0.190%
2026-07-02	183.1700	183.1700	182.6600	182.6600	+2.457%	2	2,844	+0.526%
2026-06-29	178.2800	178.2800	178.2800	178.2800	+1.851%	1	2,844	+2.995%
2026-06-23	175.0400	175.0400	175.0400	175.0400	-4.444%	1	2,844	+4.902%
2026-06-22	183.1800	183.1800	183.1800	183.1800	-0.828%	1	2,844	+0.240%
2026-06-18	184.7100	184.7100	184.7100	184.7100	+9.868%	1	2,845	-0.590%
2026-06-11	168.1200	168.1200	168.1200	168.1200	-4.428%	4	2,845	+9.220%
2026-06-05	180.9100	180.9100	175.9100	175.9100	-9.287%	2,688	2,845	+4.383%
2026-06-01	193.9200	193.9200	193.9200	193.9200	+0.869%	20	3,331	-5.311%
2026-05-28	192.2500	192.2500	192.2500	192.2500	+2.796%	4	3,311	-4.489%
2026-05-26	188.0000	189.1000	187.0200	187.0200	+0.868%	5	3,311	-1.818%
2026-05-22	185.4600	185.4600	185.4100	185.4100	+3.292%	7	3,311	-0.965%
2026-05-20	179.1100	179.5000	179.1100	179.5000	+3.161%	10	3,311	+2.295%
2026-05-19	174.0000	174.0000	174.0000	174.0000	-1.046%	1	3,315	+5.529%
2026-05-18	177.8300	177.8300	175.8400	175.8400	-3.140%	2	3,315	+4.424%
2026-05-13	181.5400	181.5400	181.5400	181.5400	+0.856%	20	3,315	+1.146%
2026-05-11	180.6600	180.6600	180.0000	180.0000	+4.590%	2	3,315	+2.011%
2026-05-06	170.9200	172.1000	170.9200	172.1000	+5.674%	92	3,316	+6.694%
2026-05-01	162.8600	162.8600	162.8600	162.8600	+1.819%	1	3,409	+12.747%
2026-04-30	159.9500	159.9500	159.9500	159.9500	+3.507%	1	3,409	+14.798%
2026-04-29	153.3000	154.5300	153.3000	154.5300	-2.184%	7	3,409	+18.825%
2026-04-27	157.9800	157.9800	157.9800	157.9800	+0.592%	1	3,409	+16.230%
2026-04-24	154.7200	157.0500	154.7200	157.0500	+2.366%	3	3,410	+16.918%
2026-04-22	152.7000	153.4200	152.7000	153.4200	+2.403%	3	3,412	+19.685%
2026-04-21	155.0000	155.0000	149.8100	149.8200	-1.194%	3	3,412	+22.560%
2026-04-20	152.9300	152.9300	151.0000	151.6300	-1.096%	16	3,412	+21.097%
2026-04-17	150.3000	155.7800	150.3000	153.3100	+5.115%	6	3,412	+19.770%
2026-04-16	146.1400	146.2000	145.8500	145.8500	+4.529%	13	3,413	+25.896%
2026-04-15	140.7900	140.7900	139.5300	139.5300	+0.454%	6	3,414	+31.599%
2026-04-14	135.5000	139.2900	135.5000	138.9000	+8.984%	4	3,415	+32.196%
2026-04-13	125.6200	127.4500	125.3400	127.4500	+0.102%	7	3,414	+44.072%
2026-04-10	128.0900	128.0900	127.3200	127.3200	-0.918%	4	3,414	+44.219%
2026-04-09	129.1100	129.1100	128.5000	128.5000	+16.500%	10	3,414	+42.895%
2026-04-07	107.5000	110.3000	107.5000	110.3000	-0.352%	15	3,414	+66.473%
2026-04-06	110.0600	110.7900	110.0600	110.6900	+4.395%	6	3,415	+65.887%
2026-04-02	102.7200	106.0300	102.1300	106.0300	-2.814%	9	3,414	+73.177%
2026-04-01	109.6600	110.6100	109.1000	109.1000	+3.885%	5	3,414	+68.304%
2026-03-31	101.9900	105.0200	101.9900	105.0200	+14.789%	24	3,414	+74.843%
2026-03-30	98.2000	98.2000	91.4900	91.4900	-4.995%	5	3,413	+100.700%
2026-03-27	99.3800	100.3000	96.1900	96.3000	-9.552%	13	3,415	+90.675%
2026-03-26	106.5800	106.5800	106.4700	106.4700	-4.228%	2	3,415	+72.462%
2026-03-23	112.0000	112.0000	111.1700	111.1700	+4.729%	2	3,415	+65.170%
2026-03-20	109.6800	109.6800	106.0000	106.1500	-7.752%	6	3,415	+72.982%
2026-03-19	112.6000	115.0700	112.6000	115.0700	-3.755%	4	3,416	+59.572%
2026-03-18	119.5600	119.5600	119.5600	119.5600	+1.494%	10	3,415	+53.580%
2026-03-13	122.7200	122.7200	117.8000	117.8000	-1.891%	56	3,415	+55.874%
2026-03-12	121.9900	121.9900	120.0700	120.0700	-4.933%	7	3,446	+52.927%
2026-03-11	125.6600	126.8500	125.6600	126.3000	-1.405%	4	3,450	+45.384%
2026-03-10	127.7000	132.0600	126.2000	128.1000	+8.771%	9	3,451	+43.341%
2026-03-09	117.7700	117.7700	117.7700	117.7700	-5.421%	1	3,452	+55.914%
2026-03-06	126.2000	126.2000	124.3500	124.5200	-2.238%	4	3,498	+47.462%
2026-03-05	128.3300	128.5000	127.3700	127.3700	-4.763%	12	3,497	+44.163%
2026-03-04	133.5200	133.7400	133.5000	133.7400	+4.110%	4	3,496	+37.296%
2026-03-03	126.6100	128.4600	123.5000	128.4600	-3.042%	19	3,495	+42.939%
2026-02-27	132.4900	132.4900	132.4900	132.4900	-5.364%	1	3,488	+38.592%
2026-02-26	140.1600	140.1600	140.0000	140.0000	-1.025%	3	3,487	+31.157%
2026-02-25	139.5000	141.4500	139.5000	141.4500	+3.369%	8	3,489	+29.813%
2026-02-24	133.1800	137.0800	133.0200	136.8400	+2.980%	105	3,489	+34.186%
2026-02-23	135.2000	135.2000	131.7000	132.8800	-2.445%	20	3,537	+38.185%
2026-02-20	137.8800	137.8800	136.2100	136.2100	+2.800%	3	3,535	+34.807%
2026-02-19	132.5000	132.5000	132.5000	132.5000	-3.058%	1	3,534	+38.581%
2026-02-18	136.6800	136.6800	136.6800	136.6800	+2.697%	2	3,535	+34.343%
2026-02-17	128.5400	133.0900	128.5400	133.0900	+1.433%	83	3,535	+37.967%
2026-02-13	134.4600	134.7100	131.2100	131.2100	-1.115%	11	3,536	+39.944%
2026-02-12	132.8100	132.8700	132.6900	132.6900	-6.392%	12	3,536	+38.383%
2026-02-11	140.0000	141.7500	140.0000	141.7500	-0.992%	11	3,532	+29.538%
2026-02-09	139.8000	143.1700	139.4700	143.1700	+1.647%	8	3,532	+28.253%
2026-02-06	135.3600	140.8500	134.9600	140.8500	+6.705%	28	3,535	+30.366%
2026-02-05	131.0000	132.6400	129.3000	132.0000	-4.424%	15	3,550	+39.106%
2026-02-04	140.1000	140.5900	135.9200	138.1100	-0.968%	32	3,545	+32.952%
2026-02-03	141.3400	141.3400	135.9600	139.4600	-3.900%	10	3,538	+31.665%
2026-02-02	143.5300	145.1200	142.6200	145.1200	+2.327%	16	3,530	+26.530%
2026-01-30	140.2500	141.8200	140.2500	141.8200	-1.005%	8	3,534	+29.474%
2026-01-29	145.5000	145.5000	138.3200	143.2600	-1.214%	115	3,531	+28.173%
2026-01-28	147.6200	147.6200	145.0200	145.0200	-0.624%	2	3,482	+26.617%
2026-01-27	144.2000	146.5000	144.2000	145.9300	+1.814%	14	3,482	+25.827%
2026-01-26	142.8800	143.4400	142.8800	143.3300	+2.021%	10	3,484	+28.110%
2026-01-23	140.8800	140.8800	140.4400	140.4900	-0.404%	3	3,490	+30.700%
2026-01-22	140.8000	141.2200	140.7500	141.0600	+2.477%	22	3,489	+30.172%
2026-01-21	132.5000	138.8600	132.5000	137.6500	+5.382%	17	3,479	+33.396%
2026-01-20	135.5900	136.2700	130.6200	130.6200	-9.020%	175	3,472	+40.576%
2026-01-16	143.5700	143.5700	143.5700	143.5700	+0.105%	1	3,390	+27.896%
2026-01-15	145.3800	145.3800	143.2300	143.4200	+2.173%	13	3,390	+28.030%
2026-01-14	141.6100	141.6100	140.3700	140.3700	-3.193%	4	3,377	+30.811%
2026-01-12	145.0000	145.0000	145.0000	145.0000	-0.419%	1	3,374	+26.634%
2026-01-09	143.0000	145.6100	140.9400	145.6100	+3.446%	12	3,374	+26.104%
2026-01-08	140.7600	140.7600	140.7600	140.7600	-1.566%	1	3,369	+30.449%
2026-01-06	139.9900	143.0000	139.9900	143.0000	+2.304%	2	3,368	+28.406%
2026-01-05	139.0400	140.8000	139.0400	139.7800	+4.275%	17	3,368	+31.364%
2026-01-02	136.6900	136.6900	134.0500	134.0500	-2.905%	6	3,366	+36.979%
2025-12-31	141.0800	141.0800	138.0000	138.0600	-1.110%	8	3,358	+33.000%
2025-12-30	139.7900	140.0000	139.4700	139.6100	-0.591%	37	3,358	+31.524%
2025-12-29	139.5200	140.4400	139.4700	140.4400	-0.840%	14	3,343	+30.746%
2025-12-26	143.8000	143.8000	141.6300	141.6300	+0.447%	6	3,332	+29.648%
2025-12-23	141.0000	141.0000	141.0000	141.0000	+1.974%	3	3,332	+30.227%
2025-12-22	138.0000	138.9800	137.6100	138.2700	+7.352%	11	3,332	+32.798%
2025-12-17	130.6500	130.6500	128.8000	128.8000	-3.938%	6	3,328	+42.562%
2025-12-16	132.4400	134.0800	132.4400	134.0800	-0.850%	7	3,322	+36.948%
2025-12-15	138.5000	138.5000	135.2300	135.2300	-0.865%	4	3,315	+35.783%
2025-12-12	136.5300	136.9700	135.4100	136.4100	-4.274%	2,698	3,312	+34.609%
2025-12-11	140.8800	142.5000	140.8800	142.5000	+1.366%	6	659	+28.856%
2025-12-10	140.5100	140.5800	140.5100	140.5800	-0.170%	3	655	+30.616%
2025-12-09	139.9100	140.8400	139.7200	140.8200	-0.481%	32	655	+30.393%
2025-12-05	142.9100	142.9100	141.2600	141.5000	+0.978%	23	655	+29.767%
2025-12-03	140.0000	140.2500	140.0000	140.1300	+0.784%	8	677	+31.035%
2025-12-02	139.0400	139.0400	139.0400	139.0400	+1.445%	1	683	+32.063%
2025-12-01	137.4500	137.4500	137.0600	137.0600	-1.182%	20	683	+33.971%
2025-11-28	139.3500	139.5000	138.7000	138.7000	+0.507%	22	683	+32.386%
2025-11-26	136.9800	138.0000	136.9800	138.0000	+6.704%	10	663	+33.058%
2025-11-24	129.3300	129.3300	129.3300	129.3300	+4.467%	1	663	+41.978%
2025-11-21	124.4100	124.4300	123.8000	123.8000	+0.016%	6	662	+48.320%
2025-11-20	132.3000	134.8500	123.6300	123.7800	-1.582%	5	657	+48.344%
2025-11-19	125.7700	125.7700	125.7700	125.7700	-5.436%	1	656	+45.997%
2025-11-17	133.0000	133.0000	133.0000	133.0000	+0.302%	1	655	+38.060%
2025-11-14	132.9300	132.9300	132.6000	132.6000	-1.442%	2	656	+38.477%
2025-11-13	138.8400	139.7000	134.5400	134.5400	-2.845%	8	654	+36.480%
2025-11-10	138.4800	138.4800	138.4800	138.4800	+6.156%	1	655	+32.597%
2025-11-07	129.0800	130.4500	129.0800	130.4500	-4.453%	2	656	+40.759%
2025-11-06	136.5300	136.5300	136.5300	136.5300	-0.168%	1	658	+34.491%
2025-11-04	138.8500	138.8500	136.7600	136.7600	-3.486%	3	657	+34.264%
2025-10-31	143.1100	143.1100	141.7000	141.7000	-0.422%	2	656	+29.584%
2025-10-30	142.2800	142.3000	142.2800	142.3000	-3.851%	2	655	+29.037%
2025-10-29	148.0000	148.0000	148.0000	148.0000	+1.439%	10	655	+24.068%
2025-10-28	145.0100	145.9000	144.7500	145.9000	+2.014%	20	665	+25.853%
2025-10-27	142.7000	143.0200	142.7000	143.0200	+3.954%	5	672	+28.388%
2025-10-24	137.5500	137.5800	137.5500	137.5800	+3.881%	2	672	+33.464%
2025-10-21	132.2600	132.4400	131.5700	132.4400	-0.309%	8	674	+38.644%
2025-10-20	130.9100	132.8500	130.3300	132.8500	+6.896%	7	673	+38.216%
2025-10-17	124.2800	124.2800	124.2800	124.2800	-4.267%	4	673	+47.747%
2025-10-16	129.8200	129.8200	129.8200	129.8200	+1.264%	6	675	+41.442%
2025-10-14	121.0000	128.2000	120.4600	128.2000	+2.889%	9	681	+43.229%
2025-10-13	126.1500	126.2000	124.6000	124.6000	+1.664%	51	681	+47.368%
2025-10-10	129.6000	129.6000	122.0000	122.5600	-8.965%	11	680	+49.820%
2025-10-09	134.6300	134.6300	134.6300	134.6300	-0.458%	1	670	+36.389%
2025-10-08	134.0000	135.2500	134.0000	135.2500	+2.299%	2	669	+35.763%
2025-10-07	135.0000	135.0000	132.2100	132.2100	-1.571%	2	671	+38.885%
2025-10-06	134.3200	134.3200	134.3200	134.3200	+0.015%	5	671	+36.703%
2025-10-03	133.0800	134.3000	133.0800	134.3000	+2.199%	2	676	+36.724%
2025-10-02	131.4100	131.4100	131.4100	131.4100	-0.099%	1	677	+39.731%
2025-10-01	129.3900	131.5400	129.3900	131.5400	+4.397%	7	676	+39.593%
2025-09-30	126.0000	126.0000	126.0000	126.0000	0.000%	1	680	+45.730%
2025-09-29	128.6000	128.6000	126.0000	126.0000	+1.262%	4	679	+45.730%
2025-09-25	121.9300	124.4300	121.8500	124.4300	-4.041%	5	679	+47.569%
2025-09-22	129.6700	129.6700	129.6700	129.6700	+4.052%	1	675	+41.606%
2025-09-18	124.8000	124.8000	124.6200	124.6200	+3.850%	41	674	+47.344%
2025-09-17	122.6000	123.1600	120.0000	120.0000	-1.704%	3	675	+53.017%
2025-09-16	122.0800	122.0800	122.0800	122.0800	-0.957%	1	673	+50.410%
2025-09-15	123.5400	123.5400	123.2600	123.2600	+2.155%	8	673	+48.970%
2025-09-12	120.6600	120.6600	120.6600	120.6600	+0.475%	3	668	+52.180%
2025-09-11	118.5800	120.0900	118.5800	120.0900	+3.126%	13	668	+52.902%
2025-09-10	116.7100	116.7500	116.4100	116.4500	+1.917%	4	674	+57.681%
2025-09-09	114.2600	114.2600	114.2600	114.2600	+1.115%	6	674	+60.704%
2025-09-05	113.0000	113.0000	113.0000	113.0000	+2.755%	1	674	+62.496%
2025-09-04	109.9700	109.9700	109.9700	109.9700	+3.794%	6	675	+66.973%
2025-09-02	105.9600	105.9600	105.9500	105.9500	-4.161%	2	675	+73.308%
2025-08-29	110.5500	110.5500	110.5500	110.5500	-3.627%	3	675	+66.097%
2025-08-28	113.2100	114.7100	113.2100	114.7100	+4.615%	6	675	+60.073%
2025-08-26	109.0000	109.6500	109.0000	109.6500	-0.354%	5	676	+67.460%
2025-08-25	110.0400	110.0400	110.0400	110.0400	-1.256%	3	681	+66.867%
2025-08-22	106.5900	111.4400	106.5900	111.4400	+6.641%	8	678	+64.770%
2025-08-21	104.5000	104.5000	104.5000	104.5000	+0.230%	1	682	+75.713%
2025-08-20	104.6700	104.8000	104.2600	104.2600	-3.014%	234	683	+76.117%
2025-08-19	110.5600	110.5600	107.5000	107.5000	-3.179%	6	683	+70.809%
2025-08-18	111.0300	111.0300	111.0300	111.0300	-0.698%	1	687	+65.379%
2025-08-15	110.7700	111.8100	110.7700	111.8100	-0.116%	2	686	+64.225%
2025-08-13	112.0500	112.7500	111.4800	111.9400	+2.669%	9	685	+64.034%
2025-08-12	107.8500	109.0300	107.8500	109.0300	+3.720%	4	693	+68.412%
2025-08-11	105.1200	105.1200	105.1200	105.1200	-0.511%	1	697	+74.677%
2025-08-08	105.6000	105.6600	104.9900	105.6600	+4.129%	11	698	+73.784%
2025-08-07	101.4700	101.4700	101.4700	101.4700	+6.029%	5	691	+80.960%
2025-08-01	95.4500	96.1500	94.4500	95.7000	-12.194%	6	689	+91.870%
2025-07-31	110.0400	110.0400	108.9900	108.9900	+2.782%	5	688	+68.474%
2025-07-29	107.9800	107.9800	106.0400	106.0400	-2.087%	4	687	+73.161%
2025-07-28	108.8400	108.8400	108.3000	108.3000	+0.763%	3	689	+69.548%
2025-07-25	106.8500	107.4800	106.8500	107.4800	+0.788%	6	687	+70.841%
2025-07-24	106.3300	106.6400	106.2600	106.6400	+2.048%	9	693	+72.187%
2025-07-23	104.5000	104.5000	104.5000	104.5000	+3.322%	2	698	+75.713%
2025-07-22	101.1400	101.1400	101.1400	101.1400	+0.938%	2	700	+81.550%
2025-07-17	100.1700	100.2000	100.1700	100.2000	+1.212%	2	702	+83.253%
2025-07-16	99.1500	99.1500	99.0000	99.0000	+0.692%	4	703	+85.475%
2025-07-14	98.3200	98.3200	98.3200	98.3200	+0.378%	9	699	+86.758%
2025-07-11	97.9500	97.9500	97.9500	97.9500	-2.167%	1	699	+87.463%
2025-07-10	97.9600	100.1200	97.9600	100.1200	+2.299%	4	698	+83.400%
2025-07-09	97.5300	97.8700	97.2500	97.8700	+1.095%	7	700	+87.616%
2025-07-08	97.0700	97.0700	96.8100	96.8100	+0.844%	2	699	+89.670%
2025-07-07	97.2500	97.2500	96.0000	96.0000	-4.000%	9	698	+91.271%
2025-07-03	99.6000	100.0000	99.6000	100.0000	+5.988%	14	686	+83.620%
2025-07-01	93.0300	94.3500	93.0300	94.3500	+1.430%	3	686	+94.616%
2025-06-30	92.9900	93.0200	92.9900	93.0200	+4.599%	2	687	+97.398%
2025-06-26	87.3100	89.0800	87.3100	88.9300	+3.323%	4	689	+106.477%
2025-06-24	84.8500	86.0700	84.8500	86.0700	+9.923%	6	691	+113.338%
2025-06-23	78.3000	78.3000	78.3000	78.3000	-2.223%	2	685	+134.508%
2025-06-13	80.0800	80.0800	80.0800	80.0800	-1.682%	4	683	+129.296%
2025-06-11	84.5000	84.5000	81.4500	81.4500	-1.333%	2	683	+125.439%
2025-06-09	82.0200	82.9800	82.0200	82.5500	+0.794%	13	684	+122.435%
2025-06-06	81.4000	81.9000	81.4000	81.9000	+2.311%	10	683	+124.200%
2025-06-05	80.1000	80.1000	80.0500	80.0500	-0.670%	2	687	+129.382%
2025-06-04	80.5900	80.5900	80.5900	80.5900	+3.228%	1	687	+127.845%
2025-06-03	78.0700	78.0700	78.0700	78.0700	+0.334%	5	687	+135.199%
2025-06-02	77.0000	77.8100	77.0000	77.8100	+6.487%	3	692	+135.985%
2025-05-30	73.7100	73.7100	72.0000	73.0700	-3.551%	46	691	+151.293%
2025-05-29	75.7600	75.7600	75.7600	75.7600	-1.610%	2	693	+142.371%
2025-05-27	73.7100	77.0000	73.7100	77.0000	+7.904%	31	693	+138.468%
2025-05-23	68.5000	71.8200	68.5000	71.3600	-2.912%	68	671	+157.315%
2025-05-22	73.0500	74.0000	73.0500	73.5000	-8.125%	26	671	+149.823%
2025-05-19	77.6900	80.0000	77.3900	80.0000	+0.845%	40	646	+129.525%
2025-05-16	76.6800	79.3300	76.6800	79.3300	+3.591%	24	635	+131.464%
2025-05-15	74.4600	76.5800	74.4600	76.5800	+1.578%	11	646	+139.775%
2025-05-14	75.5100	75.5100	75.3900	75.3900	+0.520%	10	647	+143.560%
2025-05-13	74.3900	75.0000	74.3700	75.0000	+4.167%	13	647	+144.827%
2025-05-12	68.6600	72.0000	68.6600	72.0000	+16.543%	58	646	+155.028%
2025-05-09	61.7800	61.7800	61.7800	61.7800	-6.295%	18	614	+197.216%
2025-05-08	64.4000	65.9300	64.4000	65.9300	+10.436%	3	605	+178.508%
2025-05-07	59.7000	59.7000	59.7000	59.7000	-0.500%	1	607	+207.571%
2025-05-06	59.9800	60.0000	59.9800	60.0000	-5.586%	2	606	+206.033%
2025-05-02	63.5500	63.5500	63.5500	63.5500	+12.478%	2	604	+188.938%
2025-05-01	58.9300	58.9300	56.5000	56.5000	+8.445%	2	603	+224.991%
2025-04-30	49.0100	52.1000	49.0100	52.1000	+1.283%	2	603	+252.438%
2025-04-28	51.4400	51.4400	51.4400	51.4400	+1.280%	3	604	+256.960%
2025-04-25	51.2400	51.8900	50.7900	50.7900	-0.936%	20	607	+261.528%
2025-04-24	50.6400	51.2700	50.5800	51.2700	+6.790%	5	607	+258.143%
2025-04-23	49.0000	50.3800	47.7400	48.0100	+14.856%	18	608	+282.462%
2025-04-22	38.6700	41.8000	38.6700	41.8000	+13.587%	6	607	+339.282%
2025-04-21	40.1600	40.1600	35.2500	36.8000	-18.240%	25	610	+398.967%
2025-04-16	44.8100	45.0100	44.7400	45.0100	-9.418%	6	602	+307.954%
2025-04-15	49.8200	49.8200	49.6900	49.6900	-0.361%	2	603	+269.531%
2025-04-14	51.8000	52.0000	49.4300	49.8700	+2.172%	14	604	+268.197%
2025-04-11	45.5600	49.0000	43.7500	48.8100	+15.746%	166	604	+276.193%
2025-04-10	46.3900	46.3900	40.2000	42.1700	-16.857%	18	649	+335.428%
2025-04-09	31.6900	50.7200	30.8500	50.7200	+72.693%	30	649	+262.027%
2025-04-08	37.9400	37.9400	28.8900	29.3700	-13.896%	4	656	+525.196%
2025-04-07	23.5200	36.3500	23.5200	34.1100	+5.538%	51	653	+438.317%
2025-04-04	36.7000	37.5000	32.3200	32.3200	-28.289%	192	696	+468.131%
2025-04-03	49.7000	49.9000	45.0700	45.0700	-26.030%	39	617	+307.411%
2025-04-02	60.9300	60.9300	60.9300	60.9300	+6.521%	1	605	+201.362%
2025-04-01	55.0900	57.2000	55.0900	57.2000	+7.216%	7	606	+221.014%
2025-03-31	50.0000	53.3500	50.0000	53.3500	-1.659%	2	607	+244.180%
2025-03-28	57.0000	57.0000	54.2500	54.2500	-15.891%	28	607	+238.470%
2025-03-26	64.1700	64.5000	64.1700	64.5000	-3.817%	2	601	+184.682%
2025-03-25	66.6800	67.0600	66.6800	67.0600	+0.389%	7	599	+173.814%
2025-03-24	63.0000	66.8000	63.0000	66.8000	+11.130%	6	604	+174.880%
2025-03-21	57.8100	60.1100	57.8100	60.1100	-0.447%	6	603	+205.473%
2025-03-19	61.5000	61.5000	60.3800	60.3800	+3.020%	3	602	+204.107%
2025-03-18	58.6100	58.6100	58.6100	58.6100	-11.759%	1	602	+213.291%
2025-03-17	62.0000	66.4200	62.0000	66.4200	+11.856%	3	601	+176.453%
2025-03-14	59.5000	60.1500	59.1800	59.3800	+9.963%	86	601	+209.229%
2025-03-13	56.5000	56.5000	54.0000	54.0000	-10.477%	3	633	+240.037%
2025-03-12	60.3200	60.3200	60.3200	60.3200	+1.361%	1	633	+204.410%
2025-03-11	59.9000	59.9000	57.1200	59.5100	-0.899%	8	633	+208.553%
2025-03-10	65.6100	65.6100	60.0500	60.0500	-15.004%	24	636	+205.779%
2025-03-07	71.0000	71.0000	65.0100	70.6500	+1.509%	40	627	+159.901%
2025-03-06	71.5900	73.5500	68.6100	69.6000	-7.138%	13	604	+163.822%
2025-03-04	75.5000	75.5000	69.5000	74.9500	-0.728%	8	604	+144.990%
2025-03-03	75.0000	75.5000	75.0000	75.5000	-3.613%	3	602	+143.205%
2025-02-28	78.5200	78.5200	78.3300	78.3300	-0.407%	14	601	+134.418%
2025-02-27	83.4000	83.4000	76.9100	78.6500	-12.044%	5	594	+133.465%
2025-02-21	95.6600	95.6600	89.4200	89.4200	-10.131%	12	592	+105.346%
2025-02-19	97.6900	99.5000	97.6900	99.5000	+1.676%	5	589	+84.543%
2025-02-18	97.8600	97.8600	97.8600	97.8600	+0.887%	1	591	+87.635%
2025-02-14	97.0000	97.0000	97.0000	97.0000	+1.295%	4	589	+89.299%
2025-02-13	95.6700	95.7600	95.6700	95.7600	+4.325%	7	589	+91.750%
2025-02-12	91.3000	91.7900	91.3000	91.7900	-2.476%	4	589	+100.044%
2025-02-10	94.1200	94.1200	94.1200	94.1200	+0.181%	1	585	+95.091%
2025-02-07	93.9500	93.9500	93.9500	93.9500	+0.139%	2	585	+95.444%
2025-02-06	94.9800	94.9800	93.8200	93.8200	+3.201%	4	585	+95.715%
2025-02-05	90.9100	90.9100	90.9100	90.9100	+0.809%	1	588	+101.980%
2025-02-03	87.1700	90.1800	87.1700	90.1800	-2.708%	4	588	+103.615%
2025-01-27	92.6900	92.6900	92.6900	92.6900	-5.264%	1	590	+98.101%
2025-01-24	99.5900	99.5900	97.5500	97.8400	-1.072%	8	589	+87.674%
2025-01-23	98.9000	98.9000	98.8900	98.9000	+5.190%	3	590	+85.662%
2025-01-21	93.9300	94.0200	93.9300	94.0200	+2.642%	22	590	+95.299%
2025-01-17	90.6100	92.1500	90.6100	91.6000	+12.697%	24	581	+100.459%
2025-01-14	78.9800	81.2800	78.9800	81.2800	+2.381%	2	581	+125.910%
2025-01-13	79.1900	79.4000	78.0000	79.3900	-0.762%	7	580	+131.289%
2025-01-10	82.5000	82.5000	79.0000	80.0000	-8.603%	32	575	+129.525%
2025-01-07	86.8000	87.5300	86.8000	87.5300	-6.625%	2	562	+109.780%
2025-01-06	92.0000	93.7400	92.0000	93.7400	+14.178%	4	561	+95.882%
2025-01-02	86.4000	87.2000	80.2700	82.1000	-3.977%	33	561	+123.654%
2024-12-31	85.5000	85.5000	85.5000	85.5000	+0.909%	1	552	+114.760%
2024-12-30	84.8900	87.0000	82.9800	84.7300	-4.368%	5	552	+116.712%
2024-12-27	88.5000	88.6000	88.5000	88.6000	-8.594%	12	552	+107.246%
2024-12-26	96.0000	96.9300	96.0000	96.9300	+1.497%	3	552	+89.436%
2024-12-24	95.5000	95.5000	95.5000	95.5000	+2.688%	1	549	+92.272%
2024-12-23	88.9400	93.0000	88.9400	93.0000	+2.479%	20	549	+97.441%
2024-12-20	85.6900	92.1000	85.6900	90.7500	+3.125%	77	563	+102.336%
2024-12-19	89.9300	89.9300	88.0000	88.0000	-2.222%	3	509	+108.659%
2024-12-18	100.0000	100.0000	90.0000	90.0000	-9.054%	9	508	+104.022%
2024-12-17	98.9600	98.9600	98.9600	98.9600	-3.340%	1	505	+85.550%
2024-12-16	102.3800	102.3800	102.3800	102.3800	+3.414%	10	505	+79.351%
2024-12-13	99.0000	99.0000	99.0000	99.0000	-0.332%	2	495	+85.475%
2024-12-10	99.3300	99.3300	99.3300	99.3300	+1.099%	1	495	+84.859%
2024-12-09	99.7000	99.7000	98.2500	98.2500	-2.239%	54	494	+86.891%
2024-12-05	100.8500	100.8500	100.5000	100.5000	+0.100%	9	537	+82.706%
2024-12-04	98.6200	101.0000	98.6200	100.4000	+2.428%	21	536	+82.888%
2024-12-03	98.0200	98.0200	98.0200	98.0200	-0.031%	1	541	+87.329%
2024-12-02	97.8100	98.1800	97.8100	98.0500	+3.735%	54	540	+87.272%
2024-11-29	94.5200	94.5200	94.5200	94.5200	+0.735%	2	509	+94.266%
2024-11-25	96.0500	96.0500	93.8300	93.8300	+2.535%	7	510	+95.694%
2024-11-22	92.3800	92.3800	91.5100	91.5100	+5.184%	6	510	+100.656%
2024-11-20	87.0000	87.0000	87.0000	87.0000	-2.412%	10	510	+111.057%
2024-11-19	85.3300	89.4800	85.3300	89.1500	+0.826%	8	500	+105.967%
2024-11-18	87.0000	88.4200	87.0000	88.4200	+1.179%	13	500	+107.668%
2024-11-15	86.8000	87.3900	86.4700	87.3900	-7.032%	32	489	+110.116%
2024-11-12	97.0000	97.0000	94.0000	94.0000	-1.684%	6	497	+95.340%
2024-11-11	96.1600	96.1600	95.3100	95.6100	+0.812%	49	497	+92.051%
2024-11-08	93.0200	95.2800	92.0200	94.8400	+3.087%	148	454	+93.610%
2024-11-07	89.7300	92.0500	89.7300	92.0000	+2.245%	38	457	+99.587%
2024-11-06	86.1700	90.7700	85.5000	89.9800	+13.325%	26	466	+104.068%
2024-11-05	79.9900	79.9900	78.3400	79.4000	+7.763%	22	475	+131.259%
2024-11-04	73.6800	73.6800	73.6800	73.6800	-1.576%	2	455	+149.213%
2024-10-31	77.2000	77.6900	73.0000	74.8600	-8.080%	12	455	+145.285%
2024-10-30	81.6000	84.4300	81.4400	81.4400	-2.467%	53	457	+125.467%
2024-10-29	81.7500	83.5000	81.7500	83.5000	+0.602%	17	427	+119.904%
2024-10-28	82.7300	83.2000	81.5200	83.0000	+2.192%	9	426	+121.229%
2024-10-25	80.8100	81.2900	80.8100	81.2200	+4.598%	46	424	+126.077%
2024-10-24	81.0000	81.0000	77.6500	77.6500	-2.560%	2	423	+136.471%
2024-10-23	82.5500	82.5500	79.0000	79.6900	-5.052%	106	423	+130.418%
2024-10-22	81.8000	83.9300	81.8000	83.9300	+1.072%	4	410	+118.778%
2024-10-21	85.5000	85.5000	83.0400	83.0400	-1.728%	24	410	+121.122%
2024-10-18	82.1500	84.5000	82.1500	84.5000	+0.871%	4	409	+117.302%
2024-10-17	85.2000	85.9400	83.7700	83.7700	+1.947%	12	409	+119.195%
2024-10-16	81.0000	83.2000	81.0000	82.1700	+0.834%	26	407	+123.464%
2024-10-15	85.9800	85.9800	81.4900	81.4900	-4.968%	16	406	+125.328%
2024-10-14	83.5200	85.7500	82.3100	85.7500	+7.416%	30	400	+114.134%
2024-10-11	81.5000	83.4900	78.8400	79.8300	+4.736%	130	399	+130.014%
2024-10-10	76.2200	76.2200	76.2200	76.2200	-4.725%	1	340	+140.908%
2024-10-09	80.9900	80.9900	80.0000	80.0000	+5.056%	10	339	+129.525%
2024-10-08	76.1500	76.1500	76.1500	76.1500	+1.615%	9	330	+141.129%
2024-10-07	75.7800	75.7800	74.7700	74.9400	+3.110%	3	321	+145.023%
2024-09-27	72.6800	72.6800	72.6800	72.6800	-0.981%	4	319	+152.642%
2024-09-26	73.4000	73.4000	73.4000	73.4000	+2.115%	1	319	+150.163%
2024-09-25	71.7500	72.0000	71.6800	71.8800	-0.028%	718	319	+155.454%
2024-09-24	70.7500	71.9000	70.7500	71.9000	+1.525%	62	586	+155.382%
2024-09-23	69.7300	72.5000	69.7300	70.8200	-1.006%	43	623	+159.277%
2024-09-19	70.7400	72.9900	70.7400	71.5400	+9.055%	666	649	+156.668%
2024-09-18	65.6000	65.6000	65.6000	65.6000	0.000%	1	1	+179.909%

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