Dark

SPY20270115C590
SPY Jan 15 2027 590.00 Call (SPY270115C00590000)
option OPRA

EOD

Sep 10, 2026

178.00-3.313%(-6.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	178.0000	178.0000	178.0000	178.0000	-3.313%	2	2,128	0.000%
2026-09-02	184.1300	184.3000	184.1000	184.1000	-1.266%	5	2,128	-3.313%
2026-08-31	186.4600	186.4600	186.4600	186.4600	-1.344%	1	2,128	-4.537%
2026-08-27	189.0000	189.0000	189.0000	189.0000	+2.980%	1	2,129	-5.820%
2026-08-25	183.5300	183.5300	183.5300	183.5300	-1.756%	5	2,129	-3.013%
2026-08-20	186.8100	186.8100	186.8100	186.8100	-1.947%	1	2,131	-4.716%
2026-08-19	190.5200	190.5200	190.5200	190.5200	+0.682%	1	2,131	-6.571%
2026-08-18	189.2300	189.2300	189.2300	189.2300	-1.586%	1	2,131	-5.935%
2026-08-12	194.0700	194.0700	192.2800	192.2800	-0.641%	26	2,131	-7.427%
2026-08-11	193.5200	193.5200	193.5200	193.5200	-0.478%	4	2,148	-8.020%
2026-08-04	194.4500	194.4500	194.4500	194.4500	+18.973%	1	2,148	-8.460%
2026-07-27	163.4400	163.4400	163.4400	163.4400	-1.542%	1	2,148	+8.908%
2026-07-23	165.9100	166.0000	165.9100	166.0000	-4.157%	10	2,149	+7.229%
2026-07-21	173.5900	173.6500	172.2800	173.2000	+1.930%	15	2,154	+2.771%
2026-07-17	170.2300	170.2700	169.9200	169.9200	-5.216%	5	2,154	+4.755%
2026-07-14	179.2700	179.2700	179.2700	179.2700	+0.713%	5	2,154	-0.708%
2026-07-06	178.0000	178.0000	178.0000	178.0000	+4.675%	2	2,149	0.000%
2026-07-02	170.0500	170.0500	170.0500	170.0500	+0.986%	2	2,151	+4.675%
2026-06-25	168.7500	168.7500	168.3900	168.3900	+1.832%	3	2,151	+5.707%
2026-06-23	165.3600	165.3600	165.3600	165.3600	-2.557%	3	2,151	+7.644%
2026-06-17	169.7000	169.7000	169.7000	169.7000	-7.034%	1	2,155	+4.891%
2026-06-15	182.5400	182.5400	182.5400	182.5400	+7.376%	1	2,155	-2.487%
2026-06-12	170.0000	170.0000	170.0000	170.0000	+9.346%	1	2,155	+4.706%
2026-06-11	155.4700	155.4700	155.4700	155.4700	-14.605%	5	2,155	+14.492%
2026-05-28	182.0600	182.0600	182.0600	182.0600	+1.296%	4	2,160	-2.230%
2026-05-27	179.5000	179.7300	179.3100	179.7300	+0.531%	7	2,161	-0.963%
2026-05-26	179.9000	179.9000	178.6700	178.7800	+2.629%	10	2,160	-0.436%
2026-05-22	175.5100	176.3800	174.2000	174.2000	+3.567%	7	2,162	+2.181%
2026-05-21	168.2000	168.2000	168.2000	168.2000	+0.731%	3	2,164	+5.826%
2026-05-18	170.0000	170.0000	166.9800	166.9800	-3.149%	7	2,164	+6.600%
2026-05-15	171.6100	172.4100	171.6100	172.4100	+0.314%	3	2,167	+3.242%
2026-05-13	171.8700	171.8700	171.8700	171.8700	+4.480%	1	2,164	+3.567%
2026-05-12	166.6200	166.6200	164.5000	164.5000	-3.801%	3	2,164	+8.207%
2026-05-11	171.0000	171.0000	171.0000	171.0000	+1.889%	6	2,164	+4.094%
2026-05-08	167.8400	167.9700	167.8300	167.8300	+1.475%	4	2,167	+6.060%
2026-05-06	163.2100	165.3900	163.2100	165.3900	+7.445%	14	2,171	+7.624%
2026-05-01	154.8400	154.8400	153.9300	153.9300	+1.363%	6	2,180	+15.637%
2026-04-30	146.1500	151.8600	146.1500	151.8600	+4.064%	2	2,180	+17.213%
2026-04-29	146.0000	146.0100	145.9300	145.9300	+0.739%	5	2,179	+21.976%
2026-04-28	144.8600	144.8600	144.8600	144.8600	-3.143%	200	2,181	+22.877%
2026-04-27	149.5600	149.5600	149.5600	149.5600	+2.445%	1	2,381	+19.016%
2026-04-24	145.9900	145.9900	145.9900	145.9900	+0.254%	1	2,382	+21.926%
2026-04-23	145.6200	145.6200	145.6200	145.6200	+1.754%	1	2,383	+22.236%
2026-04-20	143.1100	143.1100	143.1100	143.1100	-1.528%	1	2,383	+24.380%
2026-04-17	146.6200	146.6200	144.3800	145.3300	+5.833%	4	2,383	+22.480%
2026-04-16	134.6000	137.5000	134.6000	137.3200	+5.631%	3	2,383	+29.624%
2026-04-14	129.8600	130.5000	129.8600	130.0000	+5.511%	16	2,385	+36.923%
2026-04-13	118.6600	123.2100	118.6600	123.2100	+4.735%	3	2,385	+44.469%
2026-04-10	117.6400	117.6400	117.6400	117.6400	-1.350%	1	2,385	+51.309%
2026-04-09	115.5000	119.5800	115.5000	119.2500	+3.086%	7	2,386	+49.266%
2026-04-08	115.6800	115.6800	115.6800	115.6800	+10.046%	1	2,385	+53.873%
2026-04-07	105.1200	105.1200	105.1200	105.1200	+4.545%	5	2,386	+69.330%
2026-04-02	98.1100	100.5500	98.1100	100.5500	-0.877%	102	2,381	+77.026%
2026-04-01	102.4600	102.4600	101.4400	101.4400	+12.349%	21	2,381	+75.473%
2026-03-31	90.2900	90.2900	90.2900	90.2900	+6.612%	1	2,371	+97.143%
2026-03-30	88.4800	91.0400	84.6900	84.6900	-4.532%	6	2,372	+110.178%
2026-03-27	88.6900	88.7100	88.6900	88.7100	-9.202%	104	2,374	+100.654%
2026-03-26	99.4300	99.4300	97.7000	97.7000	-6.382%	4	2,370	+82.190%
2026-03-25	106.0300	106.0300	104.3600	104.3600	-7.384%	72	2,373	+70.563%
2026-03-18	112.6800	112.6800	112.6800	112.6800	-3.237%	1	2,432	+57.969%
2026-03-17	116.1400	116.4500	116.1400	116.4500	+2.916%	142	2,432	+52.855%
2026-03-16	110.8800	113.1500	110.8800	113.1500	+3.950%	25	2,292	+57.313%
2026-03-13	110.2500	110.2500	108.8500	108.8500	-8.606%	16	2,304	+63.528%
2026-03-11	119.1000	119.1000	119.1000	119.1000	-3.163%	1	2,288	+49.454%
2026-03-10	123.2000	123.2000	122.9900	122.9900	+1.318%	3	2,288	+44.727%
2026-03-09	114.0500	121.4900	113.8800	121.3900	+2.387%	14	2,291	+46.635%
2026-03-06	115.6400	118.5600	115.6400	118.5600	-3.953%	3	2,279	+50.135%
2026-03-05	119.8000	123.4800	119.8000	123.4400	-2.295%	6	2,280	+44.200%
2026-03-04	126.3400	126.3400	126.3400	126.3400	+8.652%	1	2,280	+40.890%
2026-03-03	116.2800	116.2800	116.2800	116.2800	-8.094%	1	2,280	+53.079%
2026-03-02	124.6900	126.5200	124.6900	126.5200	+0.032%	4	2,279	+40.689%
2026-02-27	125.3200	126.4800	125.3200	126.4800	-2.279%	2	2,280	+40.734%
2026-02-26	126.5500	129.5500	126.5500	129.4300	-2.706%	14	2,280	+37.526%
2026-02-25	133.0200	133.0300	133.0200	133.0300	+4.035%	5	2,279	+33.804%
2026-02-24	126.8100	128.9100	126.8100	127.8700	+3.497%	24	2,279	+39.204%
2026-02-23	130.3800	130.3800	123.5500	123.5500	-2.270%	8	2,259	+44.071%
2026-02-19	126.2400	126.4200	126.1600	126.4200	-2.250%	5	2,259	+40.801%
2026-02-18	126.1800	129.3300	126.1800	129.3300	+2.757%	6	2,256	+37.632%
2026-02-17	124.9000	125.8600	120.0600	125.8600	+2.492%	13	2,251	+41.427%
2026-02-13	126.6500	126.6500	122.8000	122.8000	-2.151%	2	2,246	+44.951%
2026-02-12	126.3600	126.3600	125.5000	125.5000	-5.675%	5	2,246	+41.833%
2026-02-11	136.7800	136.7800	133.0500	133.0500	-1.888%	5	2,247	+33.784%
2026-02-09	134.3500	135.9700	134.3500	135.6100	+3.377%	12	2,252	+31.259%
2026-02-06	128.0700	131.1800	127.3200	131.1800	-1.220%	14	2,250	+35.691%
2026-02-04	132.8000	132.8000	132.8000	132.8000	+2.099%	1	2,250	+34.036%
2026-02-03	134.2800	134.3700	130.0700	130.0700	-5.390%	8	2,251	+36.849%
2026-02-02	137.4800	137.4800	137.4800	137.4800	+2.612%	1	2,256	+29.473%
2026-01-30	133.9300	133.9800	133.9300	133.9800	-1.616%	35	2,256	+32.856%
2026-01-29	132.0300	136.1800	131.4900	136.1800	-0.960%	90	2,286	+30.709%
2026-01-28	138.2900	138.2900	137.5000	137.5000	+2.398%	2	2,301	+29.455%
2026-01-26	133.1600	134.2800	133.1600	134.2800	+1.504%	11	2,301	+32.559%
2026-01-23	132.7200	132.8800	132.2900	132.2900	-0.316%	209	2,299	+34.553%
2026-01-22	132.7100	132.7100	132.7100	132.7100	+1.012%	3	2,090	+34.127%
2026-01-21	124.3700	131.3800	123.7200	131.3800	+5.645%	5	2,093	+35.485%
2026-01-20	127.5300	127.5300	123.9400	124.3600	-9.451%	6	2,092	+43.133%
2026-01-15	137.9600	137.9700	137.3100	137.3400	+2.493%	770	2,088	+29.605%
2026-01-14	130.6600	134.0000	130.6600	134.0000	-2.976%	1,221	2,088	+32.836%
2026-01-12	136.0000	138.1100	136.0000	138.1100	+0.649%	2	1,214	+28.883%
2026-01-09	137.2200	137.2200	137.2200	137.2200	+3.010%	1	1,213	+29.719%
2026-01-08	132.1000	133.2100	132.1000	133.2100	-1.922%	10	1,213	+33.624%
2026-01-07	135.9900	135.9900	135.7200	135.8200	+0.548%	789	1,203	+31.056%
2026-01-06	132.6800	135.0800	132.6800	135.0800	+2.333%	2	1,342	+31.774%
2026-01-05	131.5500	132.3000	131.5500	132.0000	+4.035%	4	1,344	+34.848%
2026-01-02	130.7500	130.7500	126.0000	126.8800	-0.720%	4	1,344	+40.290%
2025-12-31	130.3800	130.3800	127.8000	127.8000	-3.108%	7	1,346	+39.280%
2025-12-30	132.1900	132.1900	131.3800	131.9000	-0.595%	60	1,346	+34.951%
2025-12-29	132.0500	132.6900	132.0500	132.6900	-0.778%	4	1,344	+34.147%
2025-12-26	135.4600	135.4600	133.7300	133.7300	-0.831%	12	1,342	+33.104%
2025-12-24	133.0400	135.1300	133.0400	134.8500	+2.035%	4	1,337	+31.999%
2025-12-23	130.2500	132.1700	130.2500	132.1600	+1.599%	38	1,337	+34.685%
2025-12-22	128.9000	130.0800	128.9000	130.0800	+2.944%	12	1,331	+36.839%
2025-12-19	126.3600	126.3600	126.3600	126.3600	+2.623%	1	1,320	+40.867%
2025-12-18	123.1300	123.1300	123.1300	123.1300	-2.317%	2	1,319	+44.563%
2025-12-16	124.8800	126.7000	124.8500	126.0500	-0.756%	251	1,319	+41.214%
2025-12-15	127.0100	127.0100	127.0100	127.0100	-1.436%	4	1,083	+40.146%
2025-12-12	128.8600	128.8600	128.8600	128.8600	-1.843%	1	1,083	+38.134%
2025-12-10	130.5800	131.2800	130.0500	131.2800	+0.359%	6	1,083	+35.588%
2025-12-08	133.1600	133.1600	130.8100	130.8100	-0.698%	8	1,078	+36.075%
2025-12-04	131.4100	131.7300	131.2600	131.7300	-0.416%	3	1,073	+35.125%
2025-12-03	130.5200	132.5800	130.5200	132.2800	+1.093%	543	1,070	+34.563%
2025-12-02	129.8500	130.8500	129.5600	130.8500	+1.356%	6	902	+36.034%
2025-12-01	129.3500	129.3500	129.0800	129.1000	-2.071%	19	901	+37.878%
2025-11-28	131.8700	131.8700	130.4800	131.8300	+1.721%	6	882	+35.022%
2025-11-26	129.9500	129.9500	129.4600	129.6000	+3.805%	3	879	+37.346%
2025-11-25	124.8500	124.8500	124.8500	124.8500	+9.614%	2	879	+42.571%
2025-11-20	116.0000	116.3000	113.9000	113.9000	-3.573%	3	877	+56.277%
2025-11-18	118.1200	118.1200	118.1200	118.1200	-10.386%	64	875	+50.694%
2025-11-13	131.7300	131.8100	131.6600	131.8100	-1.942%	5	878	+35.043%
2025-11-11	134.4200	134.4200	134.4200	134.4200	+9.027%	7	873	+32.421%
2025-11-07	121.2400	123.2900	119.5000	123.2900	-1.321%	7	873	+44.375%
2025-11-06	124.9400	124.9400	124.9400	124.9400	-5.563%	1	873	+42.468%
2025-11-05	132.3000	132.3000	132.3000	132.3000	+2.558%	1	874	+34.543%
2025-11-04	129.0000	129.0000	129.0000	129.0000	-5.154%	1	874	+37.984%
2025-11-03	136.0100	136.0100	136.0100	136.0100	+2.440%	1	872	+30.873%
2025-10-31	135.9800	135.9800	132.7700	132.7700	-2.733%	16	872	+34.066%
2025-10-30	135.9500	136.5000	135.9500	136.5000	-1.536%	3	887	+30.403%
2025-10-29	139.9100	139.9100	138.6300	138.6300	+1.190%	3	888	+28.399%
2025-10-28	136.6300	137.0000	136.6300	137.0000	+2.208%	4	891	+29.927%
2025-10-27	133.8000	134.0400	133.8000	134.0400	+7.723%	9	894	+32.796%
2025-10-22	124.6000	124.6000	124.4300	124.4300	-0.312%	2	894	+43.052%
2025-10-21	124.5300	124.8200	124.5100	124.8200	+1.886%	10	894	+42.605%
2025-10-20	122.6300	122.6300	122.4500	122.5100	+4.997%	4	895	+45.294%
2025-10-17	117.2300	117.2300	116.6800	116.6800	+0.120%	4	893	+52.554%
2025-10-16	123.0000	123.0000	116.0000	116.5400	-3.286%	5	889	+52.737%
2025-10-14	115.8600	120.5000	115.8600	120.5000	+1.474%	7	887	+47.718%
2025-10-13	118.3000	120.0500	116.7500	118.7500	+2.054%	35	885	+49.895%
2025-10-10	126.3600	126.5600	116.3600	116.3600	-8.493%	6	885	+52.974%
2025-10-08	127.1600	127.1600	127.1600	127.1600	+2.964%	1	882	+39.981%
2025-10-07	123.5000	123.5000	123.5000	123.5000	-1.113%	3	882	+44.130%
2025-10-06	124.8900	124.8900	124.8900	124.8900	-0.287%	1	882	+42.525%
2025-10-03	125.2500	125.2500	125.2500	125.2500	+2.245%	1	881	+42.116%
2025-10-02	122.5000	122.5000	122.5000	122.5000	-0.713%	1	881	+45.306%
2025-10-01	123.3800	123.3800	123.3800	123.3800	+3.161%	1	881	+44.270%
2025-09-29	120.4900	120.4900	119.6000	119.6000	+3.883%	4	881	+48.829%
2025-09-25	115.1300	115.1300	115.1300	115.1300	-3.818%	2	877	+54.608%
2025-09-23	122.5800	122.5800	119.7000	119.7000	-1.917%	4	877	+48.705%
2025-09-22	122.3700	122.3700	121.5400	122.0400	+4.576%	93	877	+45.854%
2025-09-18	117.7000	117.7000	116.7000	116.7000	+2.180%	4	969	+52.528%
2025-09-17	115.0600	115.0600	113.0700	114.2100	-0.661%	17	970	+55.853%
2025-09-16	114.9200	114.9700	114.9200	114.9700	0.000%	5	969	+54.823%
2025-09-15	114.9000	114.9700	114.9000	114.9700	+1.474%	2	966	+54.823%
2025-09-12	112.7400	113.5100	112.7400	113.3000	+1.170%	35	965	+57.105%
2025-09-11	109.5600	111.9900	109.4700	111.9900	+3.293%	6	933	+58.943%
2025-09-10	108.7900	109.0300	107.7000	108.4200	+1.918%	133	932	+64.176%
2025-09-09	105.3500	106.3800	105.3500	106.3800	+1.605%	3	868	+67.325%
2025-09-08	104.7000	104.7000	104.7000	104.7000	+1.650%	2	869	+70.010%
2025-09-05	105.2200	105.2200	103.0000	103.0000	-0.387%	2	867	+72.816%
2025-09-04	103.4000	103.4000	103.4000	103.4000	+2.937%	1	869	+72.147%
2025-09-03	100.4500	100.4500	100.4500	100.4500	+2.031%	1	870	+77.203%
2025-09-02	96.2700	98.6200	96.2700	98.4500	-4.427%	4	870	+80.802%
2025-08-29	103.0200	103.0200	103.0100	103.0100	-1.095%	4	867	+72.799%
2025-08-28	104.1500	104.1500	104.1500	104.1500	+0.135%	1	867	+70.907%
2025-08-27	104.0100	104.0100	104.0100	104.0100	+1.771%	1	868	+71.137%
2025-08-26	101.8000	102.2000	101.6000	102.2000	+0.167%	9	868	+74.168%
2025-08-25	103.1600	103.1600	102.0300	102.0300	-1.988%	11	861	+74.458%
2025-08-22	100.2200	104.1000	100.2200	104.1000	+6.857%	3	855	+70.989%
2025-08-21	97.0800	97.4900	96.8500	97.4200	-2.169%	260	853	+82.714%
2025-08-20	97.3700	99.5800	97.3600	99.5800	-1.102%	266	725	+78.751%
2025-08-19	100.6900	100.6900	100.6900	100.6900	-2.517%	2	592	+76.780%
2025-08-18	102.6200	103.2900	102.6200	103.2900	-1.205%	6	592	+72.330%
2025-08-15	104.5500	104.5500	104.5500	104.5500	-0.181%	1	593	+70.253%
2025-08-14	104.3900	104.7400	104.3900	104.7400	+0.721%	2	593	+69.945%
2025-08-13	104.4500	105.0000	103.9900	103.9900	+2.767%	5	591	+71.170%
2025-08-12	100.0000	101.1900	100.0000	101.1900	+3.255%	6	592	+75.907%
2025-08-11	98.8100	98.8100	98.0000	98.0000	+3.924%	2	592	+81.633%
2025-08-07	93.8800	94.4000	93.8800	94.3000	+1.159%	8	592	+88.759%
2025-08-04	93.2200	93.2200	93.2200	93.2200	+3.959%	3	592	+90.946%
2025-08-01	90.0300	90.0300	87.6900	89.6700	-12.260%	4	592	+98.506%
2025-07-31	100.6600	102.2000	100.6600	102.2000	+1.188%	2	593	+74.168%
2025-07-30	101.0000	101.0000	101.0000	101.0000	+2.020%	2	594	+76.238%
2025-07-29	99.5200	99.5200	99.0000	99.0000	-0.442%	3	596	+79.798%
2025-07-28	100.8600	101.0200	99.4400	99.4400	-0.560%	3	596	+79.002%
2025-07-25	99.7300	100.3900	99.6700	100.0000	+2.114%	7	596	+78.000%
2025-07-23	95.4700	97.9300	95.4700	97.9300	+1.936%	2	595	+81.762%
2025-07-21	96.0700	96.0700	96.0700	96.0700	+3.168%	1	596	+85.282%
2025-07-18	93.4100	93.4100	93.1200	93.1200	-1.616%	4	596	+91.151%
2025-07-17	94.3500	94.6700	94.3500	94.6500	+7.740%	5	596	+88.061%
2025-07-16	87.8500	87.8500	87.8500	87.8500	-5.720%	2	594	+102.618%
2025-07-15	93.8500	93.8500	93.1800	93.1800	+2.757%	2	594	+91.028%
2025-07-14	90.6800	90.6800	90.6800	90.6800	-2.337%	1	594	+96.295%
2025-07-10	93.0200	93.0200	92.8500	92.8500	+1.698%	2	594	+91.707%
2025-07-09	91.3000	91.3000	91.3000	91.3000	+1.107%	1	593	+94.962%
2025-07-07	91.5700	91.5700	90.3000	90.3000	-2.851%	9	593	+97.121%
2025-07-03	91.2200	92.9500	91.2200	92.9500	+5.183%	3	599	+91.501%
2025-07-02	87.5500	88.3700	87.5500	88.3700	+1.914%	7	599	+101.426%
2025-06-30	86.0200	86.7100	85.8000	86.7100	+4.596%	9	599	+105.282%
2025-06-27	84.0000	85.5000	81.6200	82.9000	+0.852%	13	600	+114.717%
2025-06-26	79.7700	82.2000	79.7700	82.2000	+3.735%	6	605	+116.545%
2025-06-24	78.0000	79.2400	78.0000	79.2400	+10.056%	15	609	+124.634%
2025-06-23	72.0000	72.0000	72.0000	72.0000	+0.911%	1	620	+147.222%
2025-06-20	73.5800	73.5800	71.3500	71.3500	-3.957%	14	621	+149.474%
2025-06-18	74.0000	74.7300	74.0000	74.2900	-0.215%	10	619	+139.602%
2025-06-17	74.0900	75.2200	72.6000	74.4500	-1.923%	23	619	+139.087%
2025-06-16	76.9400	76.9400	75.9100	75.9100	+4.588%	4	619	+134.488%
2025-06-13	74.9000	74.9000	72.4600	72.5800	-3.689%	44	619	+145.247%
2025-06-12	75.3600	75.3600	75.3600	75.3600	-2.661%	2	619	+136.200%
2025-06-11	76.5000	78.2000	76.5000	77.4200	+2.652%	5	619	+129.915%
2025-06-09	75.3400	76.2000	75.3400	75.4200	+1.617%	6	620	+136.012%
2025-06-06	74.2200	74.2200	74.2200	74.2200	+3.227%	14	615	+139.828%
2025-06-05	72.4500	72.4500	71.9000	71.9000	-3.165%	2	622	+147.566%
2025-06-04	73.2000	74.2500	73.2000	74.2500	+0.719%	2	621	+139.731%
2025-06-03	73.5000	73.7200	73.5000	73.7200	+5.601%	16	621	+141.454%
2025-06-02	69.5500	69.8100	68.6000	69.8100	-0.129%	9	611	+154.978%
2025-05-30	68.3800	69.9000	68.3800	69.9000	+0.576%	18	607	+154.649%
2025-05-29	70.4100	70.4100	69.5000	69.5000	+1.742%	46	602	+156.115%
2025-05-28	71.2800	71.2800	68.3100	68.3100	-3.202%	27	579	+160.577%
2025-05-27	69.0800	70.5700	68.9000	70.5700	+8.972%	19	581	+152.232%
2025-05-23	64.7600	64.7600	64.7600	64.7600	-4.624%	20	579	+174.861%
2025-05-22	67.9000	67.9000	67.9000	67.9000	+0.147%	3	579	+162.150%
2025-05-21	71.5100	71.5100	67.5600	67.8000	-5.175%	15	579	+162.537%
2025-05-20	72.4900	73.1000	71.4600	71.5000	-3.051%	99	568	+148.951%
2025-05-19	72.3900	74.7600	72.3900	73.7500	-0.338%	9	486	+141.356%
2025-05-16	70.2600	74.0000	70.2600	74.0000	+5.563%	66	487	+140.541%
2025-05-15	71.0000	71.2000	70.1000	70.1000	+1.315%	3	488	+153.923%
2025-05-14	69.2400	69.8500	69.1900	69.1900	+1.007%	5	489	+157.263%
2025-05-13	67.3200	69.7400	67.3200	68.5000	+4.024%	29	490	+159.854%
2025-05-12	64.0800	65.8500	64.0800	65.8500	+11.402%	11	476	+170.311%
2025-05-08	59.1100	59.1100	59.1100	59.1100	+8.499%	2	476	+201.133%
2025-05-06	54.4800	54.4800	54.4800	54.4800	-2.991%	1	476	+226.725%
2025-05-05	56.1600	56.1600	56.1600	56.1600	-3.172%	1	475	+216.952%
2025-05-02	55.6000	58.8400	55.6000	58.0000	+5.551%	34	476	+206.897%
2025-05-01	52.3000	54.9500	52.3000	54.9500	+17.214%	2	462	+223.931%
2025-04-30	46.8800	46.8800	46.8800	46.8800	-4.052%	1	461	+279.693%
2025-04-29	48.1500	48.8600	48.1500	48.8600	+6.217%	4	461	+264.306%
2025-04-28	45.8300	46.0000	45.8300	46.0000	+0.415%	2	463	+286.957%
2025-04-25	46.8100	46.8100	45.6800	45.8100	-2.178%	8	463	+288.561%
2025-04-24	45.1700	46.8300	45.0300	46.8300	+1.672%	6	463	+280.098%
2025-04-23	46.0600	46.0600	46.0600	46.0600	+24.486%	1	463	+286.452%
2025-04-22	37.0000	37.5400	37.0000	37.0000	+18.135%	5	463	+381.081%
2025-04-21	35.2700	35.2700	31.3200	31.3200	-18.649%	28	463	+468.327%
2025-04-17	37.9000	38.5000	37.9000	38.5000	-0.977%	9	463	+362.338%
2025-04-16	40.1900	40.3000	38.8000	38.8800	-13.078%	15	463	+357.819%
2025-04-15	44.7300	44.7300	44.7300	44.7300	+1.199%	1	466	+297.943%
2025-04-14	46.2000	46.2000	44.2000	44.2000	+0.432%	2	466	+302.715%
2025-04-11	42.2500	44.1100	42.2500	44.0100	+16.429%	46	467	+304.454%
2025-04-10	36.0700	37.8000	36.0700	37.8000	-17.467%	5	472	+370.899%
2025-04-09	28.1800	46.0000	25.9600	45.8000	+57.388%	33	468	+288.646%
2025-04-08	35.0900	35.7900	29.1000	29.1000	+9.030%	28	477	+511.684%
2025-04-07	22.0000	31.2200	20.9600	26.6900	-9.983%	8	472	+566.916%
2025-04-04	32.9700	33.0400	28.1700	29.6500	-29.202%	16	469	+500.337%
2025-04-03	44.1000	44.1000	40.9600	41.8800	-16.390%	51	467	+325.024%
2025-03-31	46.5400	50.2300	46.5400	50.0900	+3.236%	34	438	+255.360%
2025-03-28	50.4900	51.2300	48.5200	48.5200	-20.341%	20	421	+266.859%
2025-03-25	61.2800	61.2800	60.9100	60.9100	+0.346%	4	423	+192.234%
2025-03-24	57.2500	60.7000	57.2500	60.7000	+4.927%	8	425	+193.245%
2025-03-20	57.7700	57.8500	57.7700	57.8500	+5.431%	2	422	+207.692%
2025-03-18	54.8700	54.8700	54.8700	54.8700	-4.408%	1	424	+224.403%
2025-03-17	54.7700	57.4000	54.7700	57.4000	+4.898%	14	424	+210.105%
2025-03-14	53.7800	54.7200	53.7800	54.7200	+11.925%	176	421	+225.292%
2025-03-13	50.4000	50.4000	48.2400	48.8900	-11.077%	31	493	+264.083%
2025-03-12	54.2600	54.9800	54.2600	54.9800	+0.091%	2	493	+223.754%
2025-03-11	55.7000	55.7000	51.5700	54.9300	-2.242%	9	495	+224.049%
2025-03-10	59.8900	59.8900	56.1900	56.1900	-10.682%	9	498	+216.782%
2025-03-06	63.6000	63.6000	61.2500	62.9100	-5.027%	8	502	+182.944%
2025-03-05	66.2400	66.2400	66.2400	66.2400	+1.099%	1	502	+168.720%
2025-03-04	63.0000	65.5200	63.0000	65.5200	-6.132%	10	503	+171.673%
2025-03-03	75.9500	75.9500	69.8000	69.8000	-4.068%	7	496	+155.014%
2025-02-28	72.9500	73.6400	72.0000	72.7600	-3.489%	20	491	+144.640%
2025-02-27	76.2900	76.2900	75.3900	75.3900	-4.570%	3	484	+136.106%
2025-02-26	80.0000	80.0000	79.0000	79.0000	+0.958%	2	482	+125.316%
2025-02-25	76.7100	78.2500	76.0000	78.2500	-5.152%	16	480	+127.476%
2025-02-24	84.0000	84.0000	81.2400	82.5000	-0.602%	6	468	+115.758%
2025-02-21	82.8200	83.0000	82.8200	83.0000	-8.841%	4	465	+114.458%
2025-02-20	91.0500	91.0500	91.0500	91.0500	-1.000%	1	467	+95.497%
2025-02-19	91.9700	91.9700	91.9700	91.9700	+1.501%	1	467	+93.541%
2025-02-18	90.6100	90.6100	90.6100	90.6100	-0.429%	1	468	+96.446%
2025-02-14	91.0000	91.0000	91.0000	91.0000	+4.382%	2	469	+95.604%
2025-02-13	87.1800	87.1800	87.1800	87.1800	+3.025%	1	469	+104.175%
2025-02-12	84.6200	84.6200	84.6200	84.6200	-2.791%	1	469	+110.352%
2025-02-11	87.0500	87.0500	87.0500	87.0500	+2.171%	2	468	+104.480%
2025-02-07	85.2000	85.2000	85.2000	85.2000	-0.665%	2	468	+108.920%
2025-02-06	85.7700	85.7700	85.7700	85.7700	+0.634%	2	468	+107.532%
2025-02-05	85.2300	85.2300	85.2300	85.2300	-1.056%	1	470	+108.847%
2025-02-04	85.9200	86.1400	85.9200	86.1400	+0.749%	5	470	+106.640%
2025-02-03	83.5100	85.5000	83.5100	85.5000	-2.741%	5	470	+108.187%
2025-01-30	87.2500	87.9100	87.2500	87.9100	+3.193%	3	469	+102.480%
2025-01-27	85.8000	85.8000	83.1000	85.1900	-6.682%	42	469	+108.945%
2025-01-23	90.8800	91.2900	90.8800	91.2900	-0.879%	9	455	+94.983%
2025-01-22	88.3700	92.4300	88.3700	92.1000	+4.933%	12	455	+93.268%
2025-01-21	86.0100	88.1100	85.8700	87.7700	+2.715%	29	462	+102.803%
2025-01-17	84.4400	85.4500	84.4400	85.4500	+6.906%	6	481	+108.309%
2025-01-15	79.7600	79.9300	79.6300	79.9300	+9.105%	13	481	+122.695%
2025-01-14	73.2600	73.2600	73.2600	73.2600	+2.276%	1	483	+142.970%
2025-01-13	72.7000	72.7000	71.6300	71.6300	-3.464%	2	483	+148.499%
2025-01-10	78.4900	78.4900	72.2100	74.2000	-6.866%	22	481	+139.892%
2025-01-08	77.7400	80.5400	77.7400	79.6700	+1.002%	16	467	+123.422%
2025-01-07	81.1500	81.1500	78.8800	78.8800	-8.513%	3	467	+125.659%
2025-01-06	85.7500	86.4600	85.7500	86.2200	+6.026%	6	466	+106.449%
2025-01-03	79.7700	81.3200	79.7700	81.3200	+2.354%	4	466	+118.888%
2025-01-02	80.0000	80.0000	79.0000	79.4500	+1.703%	5	464	+124.040%
2024-12-31	82.4900	82.4900	77.0000	78.1200	-3.185%	14	454	+127.855%
2024-12-30	76.8500	80.6900	76.8500	80.6900	-4.430%	15	454	+120.597%
2024-12-27	83.5000	84.6700	82.0000	84.4300	-5.760%	439	452	+110.826%
2024-12-24	88.7500	89.5900	88.7500	89.5900	+4.174%	2	259	+98.683%
2024-12-23	84.7800	86.2600	82.5000	86.0000	+2.138%	23	259	+106.977%
2024-12-20	82.0000	85.1800	81.5400	84.2000	+3.542%	85	251	+111.401%
2024-12-19	83.0000	84.6400	80.8000	81.3200	+3.698%	29	174	+118.888%
2024-12-18	92.2000	93.0000	78.4200	78.4200	-14.659%	14	150	+126.983%
2024-12-17	92.8100	92.8100	91.8900	91.8900	-2.710%	2	148	+93.710%
2024-12-16	93.7500	94.4500	93.7500	94.4500	+4.399%	2	147	+88.460%
2024-12-13	90.4700	90.4700	90.4700	90.4700	-2.184%	2	147	+96.750%
2024-12-12	92.4900	92.4900	92.4900	92.4900	-1.867%	1	147	+92.453%
2024-12-11	94.2500	94.2500	94.2500	94.2500	+0.127%	1	146	+88.859%
2024-12-06	93.3900	94.1900	93.3900	94.1300	+1.433%	44	145	+89.100%
2024-12-04	92.3100	93.2100	92.0100	92.8000	+3.978%	4	125	+91.810%
2024-12-03	89.2500	89.2500	89.2500	89.2500	-1.544%	1	125	+99.440%
2024-12-02	91.0600	92.1500	90.5500	90.6500	+0.947%	7	125	+96.360%
2024-11-29	89.8000	89.8000	89.8000	89.8000	+2.069%	2	122	+98.218%
2024-11-27	88.0100	88.0100	87.9800	87.9800	-2.785%	3	126	+102.319%
2024-11-26	90.9900	90.9900	90.0500	90.5000	+2.689%	3	126	+96.685%
2024-11-25	88.2800	88.5600	88.1300	88.1300	+3.185%	6	123	+101.974%
2024-11-22	85.4100	85.4100	85.4100	85.4100	+0.188%	20	119	+108.407%
2024-11-21	82.6000	85.2500	82.6000	85.2500	+6.602%	4	116	+108.798%
2024-11-20	80.9900	80.9900	79.9700	79.9700	-1.259%	8	119	+122.583%
2024-11-19	78.5000	80.9900	78.5000	80.9900	-1.747%	4	118	+119.780%
2024-11-18	83.4300	84.0000	81.6600	82.4300	+1.042%	7	118	+115.941%
2024-11-15	84.0000	84.0000	79.5200	81.5800	-4.863%	36	113	+118.191%
2024-11-14	87.7000	87.7000	85.7500	85.7500	-3.652%	4	107	+107.580%
2024-11-13	89.0000	89.0000	89.0000	89.0000	+1.022%	1	106	+100.000%
2024-11-11	89.0000	90.5000	88.1000	88.1000	-0.676%	4	105	+102.043%
2024-11-08	86.2300	88.7000	86.2300	88.7000	+5.595%	4	106	+100.676%
2024-11-07	83.8300	85.2500	83.8300	84.0000	+1.843%	14	104	+111.905%
2024-11-06	81.5000	82.5900	80.0000	82.4800	+6.508%	89	102	+115.810%
2024-10-30	78.0000	78.0000	77.4400	77.4400	+2.692%	2	27	+129.855%
2024-10-29	75.4100	75.4100	75.4100	75.4100	-4.725%	7	27	+136.043%
2024-10-14	78.7900	79.3300	78.7900	79.1500	+4.282%	11	20	+124.889%
2024-10-11	75.8000	75.9000	75.8000	75.9000	+2.762%	6	13	+134.519%
2024-10-09	73.8400	73.8900	73.8400	73.8600	+5.349%	6	12	+140.996%
2024-10-08	70.1100	70.1100	70.1100	70.1100	+7.828%	1	10	+153.887%
2024-09-23	63.7500	65.0200	63.7500	65.0200	+3.256%	10	10	+173.762%
2024-09-20	62.9700	62.9700	62.9700	62.9700	0.000%	2	1	+182.674%

.dark-mode .LrRcr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrRcr7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C590SPY Jan 15 2027 590.00 Call (SPY270115C00590000)option OPRA

SPY20270115C590
SPY Jan 15 2027 590.00 Call (SPY270115C00590000)
option OPRA