Dark

SPY20270115C585
SPY Jan 15 2027 585.00 Call (SPY270115C00585000)
option OPRA

EOD

Sep 4, 2026

195.27+2.655%(+5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	195.2700	195.2700	195.2700	195.2700	+2.655%	1	1,721	0.000%
2026-08-31	190.2200	190.2200	190.2200	190.2200	-1.847%	2	1,721	+2.655%
2026-08-27	193.8000	193.8000	193.8000	193.8000	+0.524%	5	1,721	+0.759%
2026-08-21	192.7900	192.7900	192.7900	192.7900	-2.813%	1	1,722	+1.286%
2026-08-06	198.3700	198.3700	198.3700	198.3700	-0.815%	1	1,722	-1.563%
2026-08-04	200.0000	200.0000	200.0000	200.0000	+18.127%	1	1,722	-2.365%
2026-07-23	169.3100	169.3100	169.3100	169.3100	-4.436%	1	1,722	+15.333%
2026-07-22	177.1700	177.1700	177.1700	177.1700	-1.916%	1	1,722	+10.216%
2026-07-13	180.6300	180.6300	180.6300	180.6300	-0.970%	1	1,723	+8.105%
2026-07-09	182.4000	182.4000	182.4000	182.4000	+4.527%	3	1,723	+7.056%
2026-07-02	174.5000	174.5000	174.5000	174.5000	-3.238%	2	1,726	+11.903%
2026-07-01	180.3400	180.3400	180.3400	180.3400	-3.598%	1	1,726	+8.279%
2026-06-15	187.0700	187.0700	187.0700	187.0700	+6.897%	2	1,727	+4.383%
2026-06-12	175.0000	175.0000	175.0000	175.0000	+3.550%	6	1,727	+11.583%
2026-06-10	169.0000	169.0000	169.0000	169.0000	-1.870%	1	1,727	+15.544%
2026-06-08	173.2600	173.2600	172.2200	172.2200	-10.251%	5	1,728	+13.384%
2026-06-02	191.0000	191.8900	191.0000	191.8900	+2.015%	150	1,727	+1.761%
2026-06-01	188.1000	188.1000	188.1000	188.1000	+2.339%	2	1,865	+3.812%
2026-05-27	183.8000	183.8000	183.8000	183.8000	+0.751%	1	1,867	+6.240%
2026-05-26	183.0000	183.0000	182.0000	182.4300	+0.851%	91	1,868	+7.038%
2026-05-22	180.9400	180.9400	180.8900	180.8900	+3.721%	17	1,895	+7.950%
2026-05-15	176.0600	176.0600	174.4000	174.4000	-3.497%	2	1,903	+11.967%
2026-05-14	179.9000	180.7200	179.9000	180.7200	+4.869%	2	1,904	+8.051%
2026-05-13	172.3300	172.3300	172.3300	172.3300	-1.244%	1	1,906	+13.312%
2026-05-11	175.0000	175.0000	174.5000	174.5000	+0.820%	2	1,906	+11.903%
2026-05-08	173.0800	173.0800	173.0800	173.0800	+2.414%	1	1,907	+12.821%
2026-05-07	169.0000	169.0000	169.0000	169.0000	-0.183%	1	1,907	+15.544%
2026-05-06	168.0000	169.3100	168.0000	169.3100	+4.564%	3	1,908	+15.333%
2026-05-05	161.9200	161.9200	161.9200	161.9200	+1.638%	1	1,908	+20.597%
2026-05-01	158.7900	159.3100	158.7200	159.3100	+1.568%	11	1,913	+22.572%
2026-04-30	156.8500	156.8500	156.8500	156.8500	+2.069%	1	1,913	+24.495%
2026-04-27	152.7000	153.6700	152.3200	153.6700	+2.789%	9	1,914	+27.071%
2026-04-22	149.5000	149.5000	149.5000	149.5000	+1.749%	20	1,922	+30.615%
2026-04-21	150.0500	150.0500	146.9300	146.9300	-0.116%	2	1,922	+32.900%
2026-04-20	147.1000	147.1000	147.1000	147.1000	-1.737%	1	1,922	+32.746%
2026-04-17	148.9300	149.7000	148.9300	149.7000	+6.057%	2	1,922	+30.441%
2026-04-16	141.0000	141.1500	141.0000	141.1500	+0.149%	2	1,923	+38.342%
2026-04-15	137.0000	140.9400	137.0000	140.9400	+4.015%	18	1,923	+38.548%
2026-04-14	131.0200	135.9100	130.4300	135.5000	+10.333%	344	1,936	+44.111%
2026-04-13	122.8100	122.8100	122.8100	122.8100	-0.583%	1	2,010	+59.002%
2026-04-10	123.5300	123.5300	123.5300	123.5300	+3.546%	1	2,018	+58.075%
2026-04-09	119.3000	119.3000	119.3000	119.3000	-0.592%	2	2,017	+63.680%
2026-04-08	120.0100	120.0100	120.0100	120.0100	+12.738%	1	2,017	+62.711%
2026-04-07	105.0000	106.4500	103.0000	106.4500	-0.440%	9	2,017	+83.438%
2026-04-06	106.4900	106.9200	105.7000	106.9200	+2.748%	14	2,013	+82.632%
2026-04-02	104.0600	104.0600	104.0600	104.0600	-0.952%	1	2,005	+87.651%
2026-04-01	105.0600	105.0600	105.0600	105.0600	+3.558%	1	2,005	+85.865%
2026-03-31	101.4500	101.4500	101.4500	101.4500	+14.078%	1	2,006	+92.479%
2026-03-30	94.0000	94.0000	88.9300	88.9300	-11.248%	4	2,006	+119.577%
2026-03-26	105.3500	105.3500	100.2000	100.2000	-2.263%	13	2,006	+94.880%
2026-03-20	106.1800	106.1800	102.5200	102.5200	-11.689%	2	1,996	+90.470%
2026-03-18	116.0900	116.0900	116.0900	116.0900	+0.268%	1	1,996	+68.206%
2026-03-16	115.7800	115.7800	115.7800	115.7800	+1.136%	2	1,996	+68.656%
2026-03-13	114.4800	114.4800	114.4800	114.4800	-2.983%	1	1,994	+70.571%
2026-03-12	118.0000	118.0000	118.0000	118.0000	-4.221%	1	1,994	+65.483%
2026-03-11	123.2000	123.2000	123.2000	123.2000	-3.015%	10	1,994	+58.498%
2026-03-10	127.0300	127.0300	127.0300	127.0300	+1.421%	3	2,004	+53.720%
2026-03-09	124.5000	125.2600	124.4500	125.2500	+3.555%	344	2,004	+55.904%
2026-03-06	120.9500	120.9500	120.9500	120.9500	-11.677%	1	1,811	+61.447%
2026-02-25	136.0000	136.9500	136.0000	136.9400	+3.351%	3	1,811	+42.595%
2026-02-24	132.5000	132.5000	132.5000	132.5000	+1.673%	1	1,811	+47.374%
2026-02-18	132.7300	133.0000	130.2400	130.3200	+0.750%	1,188	1,811	+49.839%
2026-02-17	127.6700	130.0100	127.0700	129.3500	-1.290%	9	2,269	+50.963%
2026-02-13	129.4100	131.0400	129.0000	131.0400	-0.130%	1,214	1,652	+49.016%
2026-02-12	132.5000	132.5000	131.2100	131.2100	-4.002%	2	1,652	+48.822%
2026-02-11	136.6800	136.6800	136.6800	136.6800	+4.082%	1	1,652	+42.867%
2026-02-06	131.3200	131.3200	131.3200	131.3200	+3.198%	5	1,653	+48.698%
2026-02-05	132.1000	132.1000	127.2500	127.2500	-3.386%	2	1,653	+53.454%
2026-02-04	131.7100	131.7100	131.7100	131.7100	-2.379%	5	1,653	+48.258%
2026-02-03	138.6300	138.6300	134.9200	134.9200	-4.872%	2	1,653	+44.730%
2026-02-02	141.8300	141.8300	141.8300	141.8300	+5.922%	1	1,654	+37.679%
2026-01-29	133.9700	133.9700	133.9000	133.9000	-6.521%	26	1,655	+45.833%
2026-01-28	143.0500	143.2400	143.0500	143.2400	+3.475%	3	1,655	+36.324%
2026-01-26	138.4300	138.4300	138.4300	138.4300	+1.303%	25	1,657	+41.060%
2026-01-22	136.2100	136.6500	136.2000	136.6500	+2.069%	4	1,644	+42.898%
2026-01-21	129.6200	134.2500	129.1000	133.8800	+4.122%	7	1,644	+45.854%
2026-01-20	128.5800	128.5800	128.5800	128.5800	-7.629%	1	1,642	+51.867%
2026-01-16	138.9800	139.3700	138.9800	139.2000	-1.674%	5	1,638	+40.280%
2026-01-15	141.5700	141.5700	141.5700	141.5700	+5.061%	1	1,638	+37.932%
2026-01-14	134.7500	134.7500	134.7500	134.7500	-4.480%	1	1,638	+44.913%
2026-01-12	140.1800	141.0700	140.1800	141.0700	+1.973%	2	1,637	+38.421%
2026-01-09	137.5200	138.3400	137.5200	138.3400	-1.115%	3	1,637	+41.152%
2026-01-07	139.4600	139.9000	139.4600	139.9000	+1.377%	3	1,637	+39.578%
2026-01-06	138.0900	138.0900	136.5900	138.0000	+1.620%	8	1,636	+41.500%
2026-01-05	134.0000	135.8000	134.0000	135.8000	+0.967%	3	1,638	+43.792%
2026-01-02	133.5500	134.7600	133.2600	134.5000	-0.067%	19	1,638	+45.182%
2025-12-29	135.4400	135.4400	134.5900	134.5900	-3.346%	4	1,638	+45.085%
2025-12-26	139.2500	139.2500	139.2500	139.2500	+2.367%	1	1,634	+40.230%
2025-12-23	134.6000	136.0300	134.6000	136.0300	+0.860%	5	1,635	+43.549%
2025-12-22	134.8700	134.8700	134.8700	134.8700	+2.954%	1	1,635	+44.784%
2025-12-19	131.0000	131.0000	131.0000	131.0000	+5.238%	1	1,634	+49.061%
2025-12-17	124.3600	124.5300	124.3600	124.4800	-2.346%	3	1,633	+56.869%
2025-12-16	127.4700	127.4700	127.4700	127.4700	-6.574%	1	1,633	+53.189%
2025-12-11	136.4400	136.4400	136.4400	136.4400	-1.580%	2	1,633	+43.118%
2025-12-10	135.0000	138.6300	135.0000	138.6300	+2.620%	5	1,635	+40.857%
2025-12-09	135.6500	135.7000	135.0900	135.0900	+0.357%	5	1,632	+44.548%
2025-12-08	134.6100	134.6100	134.6100	134.6100	-2.102%	2	1,632	+45.064%
2025-12-05	137.7400	137.7400	137.4000	137.5000	+1.852%	3	1,632	+42.015%
2025-12-04	135.0000	135.9600	135.0000	135.0000	-0.148%	4	1,630	+44.644%
2025-12-03	133.1400	135.2000	133.1400	135.2000	+0.148%	2	1,628	+44.430%
2025-12-02	135.0200	135.0200	133.8900	135.0000	+1.298%	4	1,628	+44.644%
2025-12-01	134.0900	134.0900	133.2400	133.2700	-0.172%	21	1,625	+46.522%
2025-11-26	133.5000	133.5000	133.5000	133.5000	+3.089%	1	1,605	+46.270%
2025-11-25	128.4700	129.5000	128.4700	129.5000	+3.105%	3	1,605	+50.788%
2025-11-24	122.2900	125.6000	122.2900	125.6000	+6.018%	5	1,603	+55.470%
2025-11-21	113.9900	120.8400	113.9900	118.4700	+3.685%	6	1,603	+64.827%
2025-11-20	128.8500	128.8500	114.0000	114.2600	-6.536%	7	1,601	+70.900%
2025-11-19	122.2500	122.2500	122.2500	122.2500	+0.402%	3	1,600	+59.730%
2025-11-18	119.6000	121.7600	119.6000	121.7600	-6.754%	3	1,597	+60.373%
2025-11-14	130.5800	130.5800	130.5800	130.5800	-0.888%	1	1,598	+49.541%
2025-11-13	135.6200	135.6700	131.7500	131.7500	-5.569%	7	1,598	+48.213%
2025-11-12	139.5200	139.5200	139.5200	139.5200	+1.101%	1	1,591	+39.958%
2025-11-11	135.8200	138.0000	135.4800	138.0000	+0.877%	3	1,590	+41.500%
2025-11-10	136.8000	136.8000	136.8000	136.8000	+7.143%	1	1,589	+42.741%
2025-11-07	125.0000	127.6800	121.5000	127.6800	-4.588%	27	1,590	+52.937%
2025-11-06	133.8200	133.8200	133.8200	133.8200	+0.996%	1	1,568	+45.920%
2025-11-04	133.0000	133.0000	132.5000	132.5000	-5.438%	2	1,568	+47.374%
2025-10-31	139.9500	140.1200	138.5600	140.1200	+0.567%	21	1,566	+39.359%
2025-10-30	139.3300	139.3300	139.3300	139.3300	+0.288%	1	1,566	+40.149%
2025-10-27	138.0400	138.9300	137.9300	138.9300	+4.255%	12	1,567	+40.553%
2025-10-24	132.8300	133.2600	132.8300	133.2600	+2.983%	8	1,567	+46.533%
2025-10-23	129.4900	129.4900	129.4000	129.4000	+0.232%	2	1,567	+50.904%
2025-10-21	127.6000	129.1000	127.5700	129.1000	+0.147%	9	1,566	+51.255%
2025-10-20	126.3700	128.9100	126.3700	128.9100	+4.212%	288	1,558	+51.478%
2025-10-17	122.4300	123.8300	120.4400	123.7000	+3.299%	508	1,419	+57.858%
2025-10-16	127.1500	127.2200	119.7500	119.7500	-5.582%	12	1,415	+63.065%
2025-10-15	126.3500	126.8300	126.3500	126.8300	+3.865%	3	1,415	+53.962%
2025-10-14	115.6300	122.7900	115.4200	122.1100	-0.457%	834	1,414	+59.913%
2025-10-13	122.2900	122.6800	122.2800	122.6700	+5.750%	104	997	+59.183%
2025-10-10	130.7200	130.7200	116.0000	116.0000	-10.238%	6	945	+68.336%
2025-10-09	129.2900	129.2900	129.2300	129.2300	-1.132%	2	943	+51.103%
2025-10-06	130.8200	130.8200	130.7100	130.7100	+3.697%	6	942	+49.392%
2025-10-01	125.3000	126.0500	125.3000	126.0500	+3.134%	2	936	+54.915%
2025-09-22	122.2200	122.2200	122.2200	122.2200	+0.942%	1	934	+59.769%
2025-09-19	121.0800	121.0800	121.0800	121.0800	-0.288%	2	935	+61.274%
2025-09-18	119.3200	122.0500	119.3200	121.4300	+1.777%	20	935	+60.809%
2025-09-15	119.2100	119.4600	118.9700	119.3100	+2.315%	4	929	+63.666%
2025-09-12	116.6100	116.6100	116.6100	116.6100	+0.882%	1	928	+67.456%
2025-09-11	115.6500	115.6500	115.5900	115.5900	+2.747%	2	929	+68.933%
2025-09-10	113.7100	113.7100	112.5000	112.5000	+1.351%	351	929	+73.573%
2025-09-05	110.1800	111.0000	110.1800	111.0000	+2.968%	2	758	+75.919%
2025-09-04	107.7700	107.8000	107.7700	107.8000	+3.554%	2	759	+81.141%
2025-09-03	104.1000	104.1000	104.1000	104.1000	+1.769%	1	758	+87.579%
2025-09-02	102.2400	102.2900	102.2400	102.2900	-5.871%	150	758	+90.898%
2025-08-29	108.6700	108.6700	108.6700	108.6700	-1.656%	2	683	+79.691%
2025-08-28	109.0000	110.5000	109.0000	110.5000	+2.173%	2	683	+76.715%
2025-08-27	108.1500	108.1500	108.1500	108.1500	+0.185%	1	683	+80.555%
2025-08-22	107.9500	107.9500	107.9500	107.9500	+6.659%	1	683	+80.889%
2025-08-21	101.2700	102.2200	100.7700	101.2100	-1.766%	225	682	+92.935%
2025-08-20	100.3800	103.0300	100.3800	103.0300	-1.037%	432	571	+89.527%
2025-08-19	104.1100	104.1100	104.1100	104.1100	-2.060%	1	468	+87.561%
2025-08-18	106.3000	106.3000	106.3000	106.3000	+0.806%	1	468	+83.697%
2025-08-12	105.4500	105.4500	105.4500	105.4500	+8.043%	1	469	+85.178%
2025-08-07	101.0000	101.0000	97.6000	97.6000	+0.764%	8	470	+100.072%
2025-08-04	97.2500	97.3000	96.8600	96.8600	+6.909%	7	473	+101.600%
2025-08-01	91.8500	93.2000	90.6000	90.6000	-12.192%	12	479	+115.530%
2025-07-31	102.5900	106.1000	102.5900	103.1800	-0.126%	8	487	+89.252%
2025-07-30	103.1600	103.5000	103.1100	103.3100	-1.082%	8	493	+89.014%
2025-07-29	104.4400	104.4400	104.4400	104.4400	+0.230%	1	494	+86.969%
2025-07-25	104.2000	104.2000	104.2000	104.2000	+1.688%	1	493	+87.399%
2025-07-24	102.4700	102.4700	102.4700	102.4700	+1.185%	3	494	+90.563%
2025-07-23	100.0000	101.2700	100.0000	101.2700	+4.758%	4	497	+92.821%
2025-07-22	96.6700	96.6700	96.6700	96.6700	-1.337%	1	498	+101.996%
2025-07-17	97.9800	97.9800	97.9800	97.9800	+0.709%	4	499	+99.296%
2025-07-15	97.2200	97.2900	97.2200	97.2900	+2.562%	2	501	+100.709%
2025-07-14	95.0600	95.0600	94.8600	94.8600	-1.136%	2	502	+105.851%
2025-07-10	95.3600	96.5100	95.3600	95.9500	+4.011%	5	502	+103.512%
2025-07-07	94.5900	94.5900	92.2500	92.2500	-3.936%	2	503	+111.675%
2025-07-03	95.3900	96.1000	95.1400	96.0300	+4.676%	6	504	+103.343%
2025-07-02	91.7400	91.7400	91.7400	91.7400	+3.567%	2	504	+112.852%
2025-06-27	87.0200	88.5800	87.0200	88.5800	+3.421%	4	504	+120.445%
2025-06-26	85.0000	85.6500	85.0000	85.6500	+4.579%	5	508	+127.986%
2025-06-24	81.9000	81.9000	81.9000	81.9000	+3.671%	1	513	+138.425%
2025-06-17	79.0000	79.0000	79.0000	79.0000	-1.349%	1	514	+147.177%
2025-06-16	80.0000	80.0800	80.0000	80.0800	+5.479%	6	514	+143.844%
2025-06-13	77.5600	77.5600	75.9200	75.9200	-4.141%	24	518	+157.205%
2025-06-12	79.2000	79.2000	79.2000	79.2000	+1.098%	1	525	+146.553%
2025-06-11	80.5800	80.5800	78.3400	78.3400	-0.961%	3	526	+149.260%
2025-06-10	80.2100	80.2100	79.1000	79.1000	+0.649%	2	529	+146.865%
2025-06-09	78.5900	78.5900	78.5900	78.5900	+0.409%	1	529	+148.467%
2025-06-06	77.0700	79.0000	77.0700	78.2700	+0.604%	6	530	+149.483%
2025-06-03	77.2800	77.8000	77.2800	77.8000	+6.765%	2	530	+150.990%
2025-05-30	72.8700	72.8700	72.8700	72.8700	+1.689%	2	530	+167.970%
2025-05-28	74.4900	74.4900	71.6600	71.6600	-2.424%	7	529	+172.495%
2025-05-27	71.2600	73.4400	71.2100	73.4400	+8.000%	7	524	+165.891%
2025-05-23	65.9500	68.8800	65.9500	68.0000	-4.494%	6	518	+187.162%
2025-05-22	69.8000	71.2000	69.4700	71.2000	+0.622%	4	518	+174.256%
2025-05-21	74.6300	74.6300	70.7600	70.7600	-5.817%	3	516	+175.961%
2025-05-20	76.8900	76.8900	75.1300	75.1300	-1.906%	3	515	+159.909%
2025-05-19	76.6600	77.3900	76.5900	76.5900	-0.208%	4	514	+154.955%
2025-05-16	73.9500	76.7500	73.9500	76.7500	+3.716%	16	513	+154.423%
2025-05-15	71.9100	74.0000	71.9100	74.0000	+2.252%	7	513	+163.878%
2025-05-14	72.9100	72.9100	72.3700	72.3700	+0.235%	2	510	+169.822%
2025-05-13	69.6100	72.8600	69.6100	72.2000	+5.049%	33	509	+170.457%
2025-05-12	68.7300	68.7300	68.7300	68.7300	+15.513%	2	507	+184.112%
2025-05-09	59.5000	59.5000	59.5000	59.5000	-3.644%	2	507	+228.185%
2025-05-08	59.8000	61.7500	59.7000	61.7500	+2.473%	24	506	+216.227%
2025-05-02	60.2600	60.2600	60.2600	60.2600	+6.806%	2	506	+224.046%
2025-05-01	56.0000	57.7100	54.8900	56.4200	+16.474%	19	506	+246.101%
2025-04-30	48.4400	48.4400	48.4400	48.4400	-0.227%	1	522	+303.117%
2025-04-28	50.4500	50.4500	48.5500	48.5500	-3.190%	2	522	+302.204%
2025-04-25	48.3600	50.1500	48.3600	50.1500	+9.522%	6	523	+289.372%
2025-04-24	45.7900	45.7900	45.7900	45.7900	+0.903%	1	526	+326.447%
2025-04-23	47.2300	47.2300	45.3800	45.3800	+17.473%	12	526	+330.300%
2025-04-22	38.6300	38.6300	38.6300	38.6300	+12.297%	2	526	+405.488%
2025-04-21	36.8900	37.0000	33.1800	34.4000	-16.444%	26	524	+467.645%
2025-04-17	41.1700	41.1700	41.1700	41.1700	-3.084%	1	524	+374.302%
2025-04-16	43.0400	43.0400	42.4200	42.4800	-11.537%	6	524	+359.675%
2025-04-15	47.3200	48.0200	47.3200	48.0200	+2.279%	18	522	+306.643%
2025-04-14	48.1300	48.1300	46.0000	46.9500	+1.733%	13	506	+315.911%
2025-04-11	41.8400	46.5100	41.8400	46.1500	+7.426%	76	511	+323.120%
2025-04-10	42.4200	42.9600	42.4200	42.9600	-4.533%	2	509	+354.539%
2025-04-09	27.2700	47.4100	27.2700	45.0000	+32.197%	50	508	+333.933%
2025-04-08	37.9600	37.9600	34.0400	34.0400	+6.342%	15	516	+473.649%
2025-04-07	22.4600	32.6900	21.2700	32.0100	-4.419%	111	507	+510.028%
2025-04-04	34.1400	34.1400	33.4900	33.4900	-24.179%	4	420	+483.070%
2025-04-03	44.2100	46.5600	43.4100	44.1700	-16.408%	44	418	+342.087%
2025-03-31	51.1900	52.9500	50.9500	52.8400	-16.590%	22	413	+269.550%
2025-03-25	65.5000	65.5000	63.3500	63.3500	+0.556%	2	402	+208.240%
2025-03-24	63.0000	63.0000	63.0000	63.0000	+7.692%	1	402	+209.952%
2025-03-19	57.7400	58.5000	57.7400	58.5000	+4.726%	2	402	+233.795%
2025-03-18	55.8600	55.8600	55.8600	55.8600	-6.589%	1	401	+249.570%
2025-03-17	59.8000	59.8000	59.8000	59.8000	+3.622%	1	400	+226.538%
2025-03-12	58.0000	58.0000	57.7100	57.7100	+7.487%	13	400	+238.364%
2025-03-11	54.5900	54.5900	53.6900	53.6900	-10.517%	2	387	+263.699%
2025-03-10	60.0000	60.0000	60.0000	60.0000	-4.762%	1	389	+225.450%
2025-03-07	63.0000	63.0000	63.0000	63.0000	-4.007%	2	389	+209.952%
2025-03-06	67.0900	67.0900	65.5500	65.6300	-10.194%	5	388	+197.532%
2025-03-05	69.2200	73.0800	69.2200	73.0800	+1.107%	4	388	+167.200%
2025-03-04	70.9900	72.2800	66.9400	72.2800	+0.417%	7	388	+170.158%
2025-03-03	81.6300	81.6300	71.9800	71.9800	-6.641%	4	382	+171.284%
2025-02-28	73.8900	77.1000	73.2600	77.1000	+2.173%	198	381	+153.268%
2025-02-27	77.2400	77.2400	75.0000	75.4600	-8.322%	3	337	+158.773%
2025-02-25	82.3100	82.3100	82.3100	82.3100	-4.012%	4	332	+137.237%
2025-02-24	85.7500	85.7500	85.7500	85.7500	+0.977%	1	332	+127.720%
2025-02-21	84.9200	84.9200	84.9200	84.9200	-12.191%	28	331	+129.946%
2025-02-19	96.7100	96.7100	96.7100	96.7100	+2.090%	1	345	+101.913%
2025-02-18	94.7300	94.7300	94.7300	94.7300	+0.212%	1	346	+106.133%
2025-02-14	94.5300	94.5300	94.5300	94.5300	+3.311%	16	354	+106.569%
2025-02-11	91.5000	91.5000	91.5000	91.5000	+0.077%	5	354	+113.410%
2025-02-10	90.7600	91.4300	90.6200	91.4300	-1.688%	8	354	+113.573%
2025-02-07	93.0000	93.0000	93.0000	93.0000	+1.739%	2	354	+109.968%
2025-02-04	89.1500	91.4100	89.1500	91.4100	+2.708%	2	354	+113.620%
2025-02-03	83.6400	89.0000	83.6400	89.0000	-5.780%	51	355	+119.404%
2025-01-31	94.4600	94.4600	94.4600	94.4600	+8.512%	2	330	+106.722%
2025-01-27	88.8600	88.8600	86.8100	87.0500	-7.590%	5	330	+124.319%
2025-01-24	94.0600	94.2000	94.0600	94.2000	+0.480%	4	328	+107.293%
2025-01-23	93.7500	93.7500	93.7500	93.7500	-1.316%	1	329	+108.288%
2025-01-22	95.0000	95.0000	95.0000	95.0000	+3.746%	1	329	+105.547%
2025-01-21	88.8400	91.5700	88.8400	91.5700	+2.888%	146	192	+113.247%
2025-01-17	86.9800	89.0000	86.9800	89.0000	+5.864%	6	192	+119.404%
2025-01-15	84.0700	84.0700	84.0700	84.0700	+10.648%	3	192	+132.271%
2025-01-14	78.2500	78.2500	75.9800	75.9800	-0.848%	12	189	+157.002%
2025-01-13	76.6600	76.6600	76.6300	76.6300	-0.481%	2	179	+154.822%
2025-01-10	76.7800	77.7400	75.9800	77.0000	-5.521%	42	178	+153.597%
2025-01-08	81.5000	81.5000	81.5000	81.5000	-8.272%	3	165	+139.595%
2025-01-06	88.8500	88.8500	88.8500	88.8500	+8.354%	2	166	+119.775%
2025-01-03	82.0000	82.0000	82.0000	82.0000	+3.353%	2	166	+138.134%
2025-01-02	85.1000	85.1000	78.5000	79.3400	-2.315%	6	166	+146.118%
2024-12-31	81.7600	81.7600	79.9800	81.2200	-2.180%	17	150	+140.421%
2024-12-30	83.5000	84.7600	82.0000	83.0300	-5.444%	13	150	+135.180%
2024-12-27	88.5000	88.5000	85.0000	87.8100	-6.296%	50	140	+122.378%
2024-12-26	92.2100	93.7100	92.2100	93.7100	+7.060%	10	155	+108.377%
2024-12-23	87.5300	87.5300	87.5300	87.5300	-0.737%	12	155	+123.089%
2024-12-20	81.9900	90.0000	80.1300	88.1800	+3.255%	16	155	+121.445%
2024-12-19	86.0500	86.0500	85.4000	85.4000	-1.839%	5	149	+128.653%
2024-12-18	85.7400	87.0000	85.7400	87.0000	-10.392%	8	144	+124.448%
2024-12-16	96.8400	97.0900	96.8400	97.0900	+1.825%	2	137	+101.123%
2024-12-13	95.1000	95.3500	94.2100	95.3500	+0.623%	12	137	+104.793%
2024-12-09	96.0000	96.0000	94.7600	94.7600	-2.780%	3	133	+106.068%
2024-12-06	97.4700	97.4700	97.4700	97.4700	+0.072%	2	132	+100.339%
2024-12-05	98.9300	98.9300	97.4000	97.4000	+0.175%	2	131	+100.483%
2024-12-04	95.4500	97.2300	95.4500	97.2300	+3.657%	2	130	+100.833%
2024-12-03	93.8000	93.8000	93.8000	93.8000	+0.192%	1	130	+108.177%
2024-12-02	94.3900	94.9400	93.4600	93.6200	+2.732%	6	129	+108.577%
2024-11-27	91.3200	91.3200	91.1300	91.1300	-2.169%	4	128	+114.276%
2024-11-26	90.3500	93.1500	90.3500	93.1500	+1.515%	4	128	+109.630%
2024-11-25	92.5000	92.7000	91.7600	91.7600	+2.092%	15	128	+112.805%
2024-11-22	89.8800	89.8800	89.8800	89.8800	+1.171%	2	129	+117.256%
2024-11-21	87.0000	88.8400	84.3900	88.8400	+4.888%	13	130	+119.800%
2024-11-20	83.0000	84.9000	83.0000	84.7000	-0.458%	35	139	+130.543%
2024-11-19	83.5700	85.2000	82.7300	85.0900	-0.642%	5	106	+129.486%
2024-11-18	84.4000	85.7000	84.4000	85.6400	+0.729%	12	107	+128.013%
2024-11-15	87.5000	87.5000	83.1100	85.0200	-7.527%	54	115	+129.675%
2024-11-11	93.3700	93.3700	91.9400	91.9400	+0.679%	7	100	+112.389%
2024-11-08	88.0000	91.3200	88.0000	91.3200	+10.277%	10	97	+113.830%
2024-11-06	83.0000	84.9200	82.8100	82.8100	+15.254%	10	98	+135.805%
2024-11-04	71.8500	71.8500	71.8500	71.8500	-1.575%	18	98	+171.775%
2024-11-01	72.5600	73.0000	72.5600	73.0000	+1.206%	28	80	+167.493%
2024-10-31	75.0000	75.0000	72.1300	72.1300	-9.339%	2	81	+170.720%
2024-10-29	78.5900	81.0000	78.3400	79.5600	+0.709%	5	80	+145.437%
2024-10-28	80.0000	80.0000	79.0000	79.0000	-0.591%	5	79	+147.177%
2024-10-25	79.4700	79.4700	79.4700	79.4700	+1.429%	2	79	+145.715%
2024-10-23	78.3500	78.3500	78.3500	78.3500	-2.063%	1	80	+149.228%
2024-10-22	79.5800	80.0000	79.5800	80.0000	+0.050%	4	80	+144.088%
2024-10-21	79.9600	79.9600	79.9600	79.9600	-0.794%	1	79	+144.210%
2024-10-17	82.1800	82.1800	80.6000	80.6000	+0.914%	38	79	+142.270%
2024-10-16	81.4000	81.4000	79.8700	79.8700	-0.857%	2	47	+144.485%
2024-10-15	79.6800	80.5600	79.6800	80.5600	-2.352%	3	47	+142.391%
2024-10-14	81.4900	82.5000	80.7100	82.5000	+12.751%	7	48	+136.691%
2024-10-08	73.1700	73.1700	73.1700	73.1700	+0.702%	1	44	+166.872%
2024-10-07	72.6600	72.6600	72.6600	72.6600	+6.493%	1	45	+168.745%
2024-10-03	68.5000	68.5000	68.2300	68.2300	+1.367%	41	44	+186.194%
2024-09-24	67.3100	67.3100	67.3100	67.3100	+3.938%	1	4	+190.105%
2024-09-20	65.8300	65.8300	64.7600	64.7600	+2.177%	4	3	+201.529%
2024-09-18	63.3800	63.3800	63.3800	63.3800	-0.969%	1	1	+208.094%
2024-09-16	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	+205.109%

.dark-mode .MBbN6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBbN6J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C585SPY Jan 15 2027 585.00 Call (SPY270115C00585000)option OPRA

SPY20270115C585
SPY Jan 15 2027 585.00 Call (SPY270115C00585000)
option OPRA