Dark

SPY20270115C595
SPY Jan 15 2027 595.00 Call (SPY270115C00595000)
option OPRA

EOD

Jul 24, 2026

163.05+2.936%(+4.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	163.0500	163.0500	163.0500	163.0500	+2.936%	1	984	0.000%
2026-07-23	158.4000	158.4000	158.4000	158.4000	-4.848%	13	985	+2.936%
2026-07-21	166.4700	166.4700	166.4700	166.4700	-0.365%	10	985	-2.054%
2026-07-08	164.5000	167.0800	164.5000	167.0800	+3.776%	10	989	-2.412%
2026-06-23	161.0000	161.0000	161.0000	161.0000	-6.395%	4	991	+1.273%
2026-06-18	171.6700	172.0300	171.6700	172.0000	+1.445%	4	990	-5.203%
2026-06-17	169.5300	169.5500	169.5300	169.5500	+1.272%	2	990	-3.834%
2026-06-08	167.4200	167.4200	167.4200	167.4200	-0.476%	1	990	-2.610%
2026-06-05	168.2200	168.2200	168.2200	168.2200	-6.973%	1	991	-3.073%
2026-06-04	179.8100	180.8300	179.1000	180.8300	-0.066%	5	991	-9.832%
2026-05-29	180.9500	180.9500	180.9500	180.9500	+4.390%	1	989	-9.892%
2026-05-26	173.3400	173.3400	173.3400	173.3400	+0.867%	1	989	-5.936%
2026-05-22	171.8800	171.9200	171.8500	171.8500	+5.812%	38	990	-5.121%
2026-05-18	165.7800	165.7800	162.4100	162.4100	-4.695%	4	1,009	+0.394%
2026-05-14	170.4100	170.4100	170.4100	170.4100	+4.418%	1	1,010	-4.319%
2026-05-12	163.2000	163.2000	163.2000	163.2000	-0.766%	1	1,010	-0.092%
2026-05-08	164.4600	164.4600	164.4600	164.4600	+1.701%	1	1,010	-0.857%
2026-05-07	161.7100	161.7100	161.7100	161.7100	+0.348%	1	1,011	+0.829%
2026-05-06	158.8300	161.1500	158.8300	161.1500	+5.811%	4	1,011	+1.179%
2026-05-05	152.3000	152.3000	152.3000	152.3000	+0.741%	1	1,009	+7.058%
2026-05-01	151.1800	151.1800	151.1800	151.1800	+2.045%	1	1,011	+7.852%
2026-04-30	143.7900	148.1500	143.7900	148.1500	+4.959%	11	1,011	+10.057%
2026-04-29	141.1500	141.1500	141.1500	141.1500	-2.648%	1	1,012	+15.515%
2026-04-27	144.9900	144.9900	144.9900	144.9900	+2.611%	1	1,012	+12.456%
2026-04-22	139.6600	141.4200	139.6600	141.3000	+1.985%	55	1,013	+15.393%
2026-04-21	138.5500	138.5500	138.5500	138.5500	-1.626%	1	976	+17.683%
2026-04-17	140.8400	140.8400	140.8400	140.8400	+12.438%	1	976	+15.770%
2026-04-14	126.5000	126.5000	125.2600	125.2600	+7.983%	2	975	+30.169%
2026-04-09	116.0000	116.0000	116.0000	116.0000	+4.382%	21	976	+40.560%
2026-04-08	112.5000	112.5000	111.1300	111.1300	+12.253%	2	997	+46.720%
2026-04-06	99.0000	99.0000	99.0000	99.0000	-1.000%	1	998	+64.697%
2026-04-01	100.0000	100.0000	100.0000	100.0000	+6.792%	10	997	+63.050%
2026-03-31	88.4600	93.6700	88.4600	93.6400	+12.955%	19	987	+74.124%
2026-03-30	81.2400	82.9000	81.2400	82.9000	-7.581%	2	992	+96.683%
2026-03-27	89.7000	89.7000	89.7000	89.7000	-6.367%	1	992	+81.773%
2026-03-26	95.8000	95.8600	95.8000	95.8000	-3.349%	3	992	+70.198%
2026-03-24	98.7700	99.1200	98.7700	99.1200	-5.708%	3	994	+64.498%
2026-03-23	105.1000	105.2200	105.1000	105.1200	+9.523%	12	995	+55.108%
2026-03-20	98.5800	98.5800	95.9800	95.9800	-6.443%	3	1,001	+69.879%
2026-03-19	102.5900	102.5900	102.5900	102.5900	-2.444%	1	1,000	+58.934%
2026-03-13	108.5200	108.5200	105.1600	105.1600	-11.608%	3	1,000	+55.049%
2026-03-10	119.1700	119.1700	118.9700	118.9700	+10.938%	3	999	+37.051%
2026-03-09	107.2400	107.2400	107.2400	107.2400	-3.976%	1	1,002	+52.042%
2026-03-06	111.6800	111.6800	111.6800	111.6800	-5.404%	1	1,002	+45.997%
2026-03-05	118.0600	118.0600	118.0600	118.0600	+1.226%	1	1,003	+38.108%
2026-03-03	116.6300	116.6300	116.6300	116.6300	-5.017%	4	1,003	+39.801%
2026-03-02	123.8600	123.8600	122.7900	122.7900	-0.187%	11	1,007	+32.788%
2026-02-27	120.6300	123.0200	120.6300	123.0200	-3.627%	2	1,007	+32.539%
2026-02-25	127.6500	127.6500	127.6500	127.6500	+2.712%	1	1,006	+27.732%
2026-02-24	123.0700	124.5300	123.0700	124.2800	-1.631%	7	1,006	+31.196%
2026-02-23	126.3400	126.3400	126.3400	126.3400	+0.685%	1	1,009	+29.057%
2026-02-20	125.4800	125.4800	125.4800	125.4800	+1.112%	3	1,009	+29.941%
2026-02-18	121.7400	124.1000	121.7400	124.1000	+3.494%	3	1,012	+31.386%
2026-02-17	118.5100	119.9100	116.3700	119.9100	-2.544%	10	1,013	+35.977%
2026-02-13	123.0300	123.0400	123.0300	123.0400	-5.310%	3	1,017	+32.518%
2026-02-11	129.9400	129.9400	129.9400	129.9400	+0.674%	1	1,017	+25.481%
2026-02-10	130.3600	130.3600	129.0700	129.0700	-1.728%	2	1,018	+26.327%
2026-02-09	131.3400	131.3400	131.3400	131.3400	+3.941%	1	1,017	+24.143%
2026-02-06	127.1600	127.1600	126.3600	126.3600	-0.879%	10	1,017	+29.036%
2026-02-04	128.0000	128.0000	127.4800	127.4800	+0.886%	14	1,012	+27.902%
2026-02-03	126.3600	126.3600	126.3600	126.3600	-4.620%	1	999	+29.036%
2026-02-02	130.3800	133.7500	130.3800	132.4800	+1.091%	5	1,000	+23.075%
2026-01-30	131.0500	131.0500	131.0500	131.0500	+1.197%	1	1,001	+24.418%
2026-01-29	129.6900	129.6900	129.5000	129.5000	-3.358%	15	1,000	+25.907%
2026-01-28	133.2000	134.0000	133.2000	134.0000	+1.531%	3	1,014	+21.679%
2026-01-27	131.9800	131.9800	131.9800	131.9800	+0.388%	1	1,015	+23.541%
2026-01-26	131.4700	131.4700	131.4700	131.4700	+2.002%	1	1,014	+24.021%
2026-01-22	127.8300	128.8900	127.6600	128.8900	+5.578%	6	1,014	+26.503%
2026-01-21	120.6400	122.0800	120.6400	122.0800	+2.296%	4	1,017	+33.560%
2026-01-20	122.9800	123.0000	119.0000	119.3400	-8.866%	10	1,020	+36.626%
2026-01-16	131.4800	131.4800	130.9500	130.9500	-1.571%	13	1,019	+24.513%
2026-01-15	132.9300	133.3500	132.3700	133.0400	+0.362%	19	1,019	+22.557%
2026-01-12	132.5600	132.5600	132.5600	132.5600	-0.555%	1	1,010	+23.001%
2026-01-09	131.9100	133.3400	131.9100	133.3000	+1.763%	21	1,010	+22.318%
2026-01-07	132.3500	132.3500	130.9900	130.9900	+2.721%	7	1,009	+24.475%
2026-01-05	128.2100	128.2100	127.5200	127.5200	+4.525%	4	1,012	+27.862%
2026-01-02	122.0000	122.0000	122.0000	122.0000	-2.595%	1	1,012	+33.648%
2025-12-31	125.2500	125.2500	125.2500	125.2500	-2.003%	8	1,011	+30.180%
2025-12-30	127.8100	127.8100	127.8100	127.8100	+0.243%	1	1,011	+27.572%
2025-12-29	127.5000	127.5000	127.5000	127.5000	-2.553%	1	1,011	+27.882%
2025-12-24	131.0700	131.0700	130.8400	130.8400	+1.908%	2	1,012	+24.618%
2025-12-23	128.8000	128.8000	128.3900	128.3900	+2.034%	3	1,012	+26.996%
2025-12-22	125.8300	125.8300	125.8300	125.8300	+3.470%	3	1,009	+29.580%
2025-12-18	121.6100	121.6100	121.6100	121.6100	-0.937%	8	1,009	+34.076%
2025-12-17	122.7600	122.7600	122.7600	122.7600	+0.863%	1	1,005	+32.820%
2025-12-16	121.7100	121.7100	121.7100	121.7100	-1.768%	1	1,004	+33.966%
2025-12-15	124.2800	124.7900	123.9000	123.9000	-0.522%	4	1,004	+31.598%
2025-12-12	129.8100	129.8100	124.5500	124.5500	-5.025%	2	1,002	+30.911%
2025-12-11	130.9200	131.2000	130.9200	131.1400	+0.367%	4	1,002	+24.333%
2025-12-10	126.4800	130.6600	126.4800	130.6600	+2.583%	4	1,005	+24.790%
2025-12-08	127.3700	127.3700	127.3700	127.3700	-2.941%	1	1,003	+28.013%
2025-12-05	130.6600	131.2300	130.6600	131.2300	+2.580%	2	1,003	+24.248%
2025-12-04	127.9300	127.9300	127.9000	127.9300	-0.567%	92	1,004	+27.453%
2025-12-03	128.6600	128.6600	128.6600	128.6600	+1.740%	1	1,096	+26.729%
2025-12-02	126.4600	126.4600	126.4600	126.4600	-0.032%	3	1,096	+28.934%
2025-12-01	124.5300	126.5000	124.5300	126.5000	-0.079%	22	1,096	+28.893%
2025-11-26	124.7500	126.6000	124.7500	126.6000	+8.270%	2	1,077	+28.791%
2025-11-25	116.9300	116.9300	116.9300	116.9300	-0.060%	2	1,077	+39.442%
2025-11-24	114.5000	117.0000	114.5000	117.0000	+2.785%	3	1,077	+39.359%
2025-11-21	107.6300	113.8300	107.6300	113.8300	+1.453%	2	1,075	+43.240%
2025-11-20	122.0000	122.0000	112.2000	112.2000	+0.134%	3	1,075	+45.321%
2025-11-19	112.0500	112.0500	112.0500	112.0500	+0.242%	5	1,072	+45.515%
2025-11-18	111.7800	111.7800	111.7800	111.7800	-8.121%	1	1,072	+45.867%
2025-11-17	121.6600	121.6600	121.6600	121.6600	-0.613%	6	1,072	+34.021%
2025-11-13	127.9200	127.9700	122.4100	122.4100	-6.264%	6	1,078	+33.200%
2025-11-12	131.7100	131.7100	130.5900	130.5900	+3.119%	4	1,072	+24.856%
2025-11-10	126.6400	126.6400	126.6400	126.6400	+10.410%	1	1,074	+28.751%
2025-11-07	114.7000	114.7000	114.7000	114.7000	-5.207%	1	1,074	+42.153%
2025-11-06	121.0000	121.0000	121.0000	121.0000	-4.037%	1	1,073	+34.752%
2025-11-04	127.0000	127.0000	125.0000	126.0900	-4.701%	7	1,072	+29.312%
2025-10-31	132.3100	132.3100	132.3100	132.3100	-0.459%	4	1,067	+23.233%
2025-10-30	132.9200	132.9200	132.9200	132.9200	-0.293%	1	1,067	+22.668%
2025-10-28	133.3000	133.3100	133.3000	133.3100	+1.647%	2	1,066	+22.309%
2025-10-27	130.0200	131.2000	129.8000	131.1500	+4.920%	17	1,064	+24.323%
2025-10-24	125.0000	125.0000	125.0000	125.0000	+3.042%	3	1,064	+30.440%
2025-10-21	120.6900	121.3300	120.6200	121.3100	+0.289%	6	1,064	+34.408%
2025-10-20	120.9600	120.9600	120.9600	120.9600	+4.105%	1	1,058	+34.797%
2025-10-17	113.8400	116.1900	113.8400	116.1900	-1.825%	5	1,058	+40.330%
2025-10-16	118.4100	118.4100	118.3500	118.3500	-1.045%	2	1,054	+37.769%
2025-10-15	119.5300	119.6000	119.5300	119.6000	+5.841%	2	1,053	+36.329%
2025-10-14	108.6000	113.0000	108.6000	113.0000	-2.308%	59	1,053	+44.292%
2025-10-13	114.5400	115.6700	113.2900	115.6700	+4.888%	322	1,023	+40.961%
2025-10-10	117.0000	117.0000	110.2800	110.2800	-10.130%	303	863	+47.851%
2025-10-08	122.7100	122.7100	122.7100	122.7100	+1.539%	1	711	+32.874%
2025-10-06	121.5000	121.5000	120.8500	120.8500	-0.124%	2	711	+34.919%
2025-10-03	121.0000	121.0000	121.0000	121.0000	+0.640%	1	710	+34.752%
2025-10-02	120.2300	120.2300	120.2300	120.2300	+5.391%	1	710	+35.615%
2025-09-26	114.0800	114.0800	114.0800	114.0800	+3.794%	1	709	+42.926%
2025-09-25	110.1500	110.1500	109.8900	109.9100	-4.368%	5	710	+48.349%
2025-09-24	114.9300	114.9300	114.9300	114.9300	-3.217%	1	711	+41.869%
2025-09-22	116.8600	118.7500	116.6300	118.7500	+3.261%	108	710	+37.305%
2025-09-19	113.9000	115.0000	113.9000	115.0000	+1.348%	4	605	+41.783%
2025-09-18	113.1800	113.5600	113.1800	113.4700	+4.292%	18	605	+43.694%
2025-09-17	111.0600	111.0600	108.8000	108.8000	-2.114%	8	597	+49.862%
2025-09-16	111.1200	111.2000	111.1200	111.1500	-0.403%	270	594	+46.694%
2025-09-15	111.6000	111.6000	111.6000	111.6000	+2.564%	1	459	+46.102%
2025-09-12	108.6000	109.0800	108.6000	108.8100	+0.675%	11	460	+49.848%
2025-09-11	108.0800	108.0800	108.0800	108.0800	+2.718%	1	460	+50.860%
2025-09-10	105.2300	105.2300	105.1200	105.2200	+3.157%	7	460	+54.961%
2025-09-09	102.0000	102.0000	102.0000	102.0000	+1.725%	1	457	+59.853%
2025-09-04	99.3300	100.3000	99.3300	100.2700	+2.473%	3	457	+62.611%
2025-09-03	97.8500	97.8500	97.8500	97.8500	-1.381%	1	456	+66.633%
2025-08-29	99.2200	99.2200	99.2200	99.2200	+0.782%	2	453	+64.332%
2025-08-25	99.0000	99.0900	98.4500	98.4500	-1.343%	4	453	+65.617%
2025-08-22	99.7800	99.7900	99.7800	99.7900	+6.522%	2	454	+63.393%
2025-08-21	94.1100	94.1200	92.7100	93.6800	-1.514%	500	454	+74.050%
2025-08-20	93.7300	95.8500	93.7300	95.1200	-5.174%	23	206	+71.415%
2025-08-15	100.0000	100.3100	100.0000	100.3100	+10.864%	6	206	+62.546%
2025-08-07	91.7500	91.7500	90.4800	90.4800	+2.145%	4	200	+80.206%
2025-08-06	88.5800	88.5800	88.5800	88.5800	-0.550%	1	201	+84.071%
2025-08-05	91.7300	91.7300	89.0300	89.0700	-0.636%	5	200	+83.058%
2025-08-04	90.1200	90.1200	89.6400	89.6400	-8.717%	5	198	+81.894%
2025-07-31	98.2000	98.2000	98.2000	98.2000	+0.563%	1	198	+66.039%
2025-07-30	97.6500	97.6500	97.6500	97.6500	+0.308%	1	199	+66.974%
2025-07-29	97.3500	97.3500	97.3500	97.3500	+0.062%	1	198	+67.488%
2025-07-25	96.1300	97.2900	96.1300	97.2900	+2.281%	4	198	+67.592%
2025-07-24	95.2900	95.2900	95.1200	95.1200	+2.522%	3	200	+71.415%
2025-07-23	92.7800	92.7800	92.7800	92.7800	+0.542%	1	201	+75.738%
2025-07-21	92.5600	92.5600	92.2800	92.2800	+2.249%	5	200	+76.691%
2025-07-18	90.2500	90.2500	90.2500	90.2500	+2.557%	1	201	+80.665%
2025-07-11	87.5200	88.0000	87.4600	88.0000	-1.544%	7	202	+85.284%
2025-07-10	89.5000	89.5000	89.3800	89.3800	+5.413%	9	201	+82.423%
2025-07-07	84.7900	84.7900	84.7900	84.7900	-4.741%	1	210	+92.299%
2025-07-03	89.0100	89.0100	89.0100	89.0100	+5.964%	1	209	+83.182%
2025-07-02	83.9500	84.0000	83.9500	84.0000	+1.327%	2	209	+94.107%
2025-07-01	82.9000	82.9000	82.9000	82.9000	+1.655%	1	209	+96.683%
2025-06-27	80.8000	81.5500	80.8000	81.5500	+3.437%	6	210	+99.939%
2025-06-26	78.8400	78.8400	78.8400	78.8400	+2.992%	1	215	+106.811%
2025-06-25	76.5500	76.5500	76.5500	76.5500	+0.157%	4	216	+112.998%
2025-06-24	74.9500	76.4300	74.4200	76.4300	+7.451%	13	212	+113.332%
2025-06-23	68.3200	71.1300	68.3200	71.1300	+3.991%	12	215	+129.228%
2025-06-20	69.6000	69.6000	68.2900	68.4000	-2.286%	6	208	+138.377%
2025-06-18	71.1900	71.1900	70.0000	70.0000	-0.427%	3	205	+132.929%
2025-06-17	71.0000	71.0000	70.3000	70.3000	-4.093%	3	205	+131.935%
2025-06-16	73.3000	73.3000	73.3000	73.3000	+5.772%	3	202	+122.442%
2025-06-13	71.6200	71.6200	69.3000	69.3000	-5.766%	44	205	+135.281%
2025-06-12	71.3000	73.5400	71.3000	73.5400	-2.635%	21	197	+121.716%
2025-06-11	75.0000	75.5300	75.0000	75.5300	+3.127%	15	218	+115.874%
2025-06-10	73.2400	73.2400	73.2400	73.2400	+1.581%	1	203	+122.624%
2025-06-06	71.8000	72.7500	71.0000	72.1000	+7.372%	24	203	+126.144%
2025-06-05	70.3900	70.3900	67.1500	67.1500	-5.834%	3	193	+142.815%
2025-06-04	70.2000	71.3100	70.2000	71.3100	+1.149%	33	172	+128.650%
2025-06-03	70.1000	71.2700	70.1000	70.5000	+3.952%	6	172	+131.277%
2025-06-02	68.0000	68.0000	67.8200	67.8200	+1.771%	9	169	+140.416%
2025-05-30	66.2400	66.6400	64.0100	66.6400	+0.226%	32	165	+144.673%
2025-05-29	67.2800	67.2800	66.3600	66.4900	-1.394%	4	163	+145.225%
2025-05-27	67.3300	67.4300	67.3300	67.4300	+8.863%	2	159	+141.806%
2025-05-23	61.9600	61.9600	61.9400	61.9400	-2.303%	6	160	+163.239%
2025-05-22	63.4000	63.4000	63.4000	63.4000	-1.246%	1	160	+157.177%
2025-05-21	64.2000	64.2000	64.2000	64.2000	-7.957%	2	159	+153.972%
2025-05-20	69.7500	69.7500	69.7500	69.7500	-1.553%	1	157	+133.763%
2025-05-19	68.6000	70.8500	68.5000	70.8500	+0.113%	8	157	+130.134%
2025-05-16	67.5000	70.7700	67.3100	70.7700	+6.038%	38	158	+130.394%
2025-05-14	66.7400	66.7400	66.7400	66.7400	+2.441%	1	163	+144.306%
2025-05-13	65.7900	65.7900	65.1500	65.1500	+6.786%	3	164	+150.269%
2025-05-12	61.0100	61.0100	61.0100	61.0100	+15.637%	1	164	+167.251%
2025-05-09	52.6600	52.7600	52.6600	52.7600	+3.817%	6	163	+209.041%
2025-05-06	50.7800	50.8200	50.7800	50.8200	-6.478%	3	163	+220.838%
2025-05-05	54.3400	54.3400	54.3400	54.3400	-2.090%	1	163	+200.055%
2025-05-02	54.4600	55.5000	54.4600	55.5000	+9.037%	12	164	+193.784%
2025-05-01	52.6500	52.6500	50.9000	50.9000	+14.279%	2	166	+220.334%
2025-04-30	44.3000	44.5400	44.3000	44.5400	-1.547%	2	165	+266.075%
2025-04-25	43.7200	45.2500	43.2400	45.2400	+4.480%	50	165	+260.411%
2025-04-24	43.3000	43.3000	43.3000	43.3000	+6.388%	1	175	+276.559%
2025-04-23	40.7000	40.7000	40.7000	40.7000	+13.687%	5	175	+300.614%
2025-04-22	34.5600	35.8000	34.5600	35.8000	+21.603%	13	170	+355.447%
2025-04-21	32.7500	32.7500	29.3800	29.4400	-22.363%	70	167	+453.838%
2025-04-16	37.7800	37.9200	37.7800	37.9200	-10.713%	7	159	+329.984%
2025-04-15	42.4700	42.4700	42.4700	42.4700	+0.711%	1	159	+283.918%
2025-04-14	42.9000	42.9000	42.1700	42.1700	+1.590%	2	159	+286.649%
2025-04-11	40.3900	42.6400	40.2400	41.5100	+20.879%	20	159	+292.797%
2025-04-10	38.0000	38.0000	34.3400	34.3400	-11.722%	21	155	+374.811%
2025-04-09	27.0000	41.3600	27.0000	38.9000	+31.242%	9	169	+319.152%
2025-04-08	31.0500	33.6400	29.6400	29.6400	+14.839%	7	176	+450.101%
2025-04-07	20.6600	27.1600	19.0100	25.8100	-6.789%	97	172	+531.732%
2025-04-04	28.7500	28.7500	27.6900	27.6900	-29.578%	16	231	+488.841%
2025-04-03	40.5000	40.9900	38.5500	39.3200	-17.029%	53	228	+314.674%
2025-04-02	47.3900	47.3900	47.3900	47.3900	-4.648%	1	217	+244.060%
2025-04-01	47.3500	49.7000	47.3500	49.7000	+5.163%	4	217	+228.068%
2025-03-31	43.9300	47.2600	43.1300	47.2600	-11.614%	12	218	+245.006%
2025-03-27	53.4700	53.4700	53.4700	53.4700	-2.105%	1	215	+204.937%
2025-03-26	54.6200	54.6200	54.6200	54.6200	-5.534%	1	214	+198.517%
2025-03-24	57.8200	57.8200	57.8200	57.8200	+5.032%	4	214	+181.996%
2025-03-20	54.9900	55.0500	54.9900	55.0500	+8.816%	2	214	+196.185%
2025-03-18	50.5900	50.5900	50.5900	50.5900	-5.791%	1	214	+222.297%
2025-03-17	53.7000	53.7000	53.7000	53.7000	+4.780%	1	213	+203.631%
2025-03-14	51.3800	51.4700	51.1800	51.2500	+10.715%	178	214	+218.146%
2025-03-13	45.7100	46.2900	45.7100	46.2900	-10.430%	28	189	+252.236%
2025-03-12	51.6000	51.6800	50.0000	51.6800	-2.857%	4	189	+215.499%
2025-03-11	52.4600	53.2000	47.9800	53.2000	+3.603%	11	190	+206.485%
2025-03-10	55.2000	55.2000	51.3500	51.3500	-9.738%	3	189	+217.527%
2025-03-07	58.7500	58.7500	56.8900	56.8900	-9.468%	4	188	+186.606%
2025-03-06	63.0400	63.0600	62.8400	62.8400	+2.412%	6	187	+159.468%
2025-03-04	65.0000	65.0000	61.3600	61.3600	-7.101%	3	187	+165.727%
2025-03-03	72.0200	72.0200	66.0500	66.0500	-2.868%	5	188	+146.858%
2025-02-28	70.9900	70.9900	68.0000	68.0000	-0.744%	6	188	+139.779%
2025-02-27	73.0500	73.4800	68.5100	68.5100	-13.047%	5	189	+137.994%
2025-02-26	77.5000	78.7900	77.5000	78.7900	+10.598%	2	185	+106.943%
2025-02-25	76.5000	76.5000	71.2400	71.2400	-10.983%	2	185	+128.874%
2025-02-24	78.8300	80.0300	78.8300	80.0300	-4.293%	8	185	+103.736%
2025-02-21	83.6200	83.6200	83.6200	83.6200	-2.880%	2	184	+94.989%
2025-02-20	86.1000	86.1000	86.1000	86.1000	-2.115%	1	185	+89.373%
2025-02-19	87.9600	87.9600	87.9600	87.9600	+0.987%	1	185	+85.368%
2025-02-18	88.0000	88.0000	87.1000	87.1000	+4.286%	5	185	+87.199%
2025-02-13	85.5000	85.5000	83.5000	83.5200	+3.379%	27	194	+95.223%
2025-02-07	83.0000	83.0000	80.7900	80.7900	-4.616%	20	194	+101.820%
2025-02-06	84.7000	84.7000	84.7000	84.7000	+3.293%	11	196	+92.503%
2025-02-04	82.0000	82.0000	82.0000	82.0000	-1.726%	2	197	+98.841%
2025-02-03	78.0500	83.4400	78.0500	83.4400	-1.325%	25	197	+95.410%
2025-01-31	87.0000	87.0000	84.5600	84.5600	+0.547%	32	187	+92.822%
2025-01-30	84.1000	84.1000	84.1000	84.1000	-2.175%	1	204	+93.876%
2025-01-28	81.6000	85.9700	81.6000	85.9700	+5.381%	3	204	+89.659%
2025-01-27	82.6600	82.6600	81.0000	81.5800	-7.285%	82	207	+99.865%
2025-01-23	86.6200	87.9900	86.6200	87.9900	-0.890%	3	179	+85.305%
2025-01-22	88.7800	88.7800	88.7800	88.7800	+4.693%	1	177	+83.656%
2025-01-21	82.5600	84.8000	82.5600	84.8000	+4.691%	2	178	+92.276%
2025-01-17	81.0000	81.0000	81.0000	81.0000	+4.180%	6	178	+101.296%
2025-01-16	77.7500	77.7500	77.7500	77.7500	-0.955%	1	178	+109.711%
2025-01-15	77.6700	79.2300	75.8400	78.5000	+9.790%	10	177	+107.707%
2025-01-14	71.5000	71.5000	71.5000	71.5000	+1.117%	1	173	+128.042%
2025-01-10	70.6900	70.7100	70.6900	70.7100	-6.961%	16	172	+130.590%
2025-01-08	76.0000	76.0000	76.0000	76.0000	-0.654%	1	173	+114.539%
2025-01-07	79.5500	79.5500	76.5000	76.5000	-4.851%	2	173	+113.137%
2025-01-06	80.4000	80.6000	80.4000	80.4000	+3.342%	38	172	+102.799%
2025-01-03	77.8000	77.8000	77.8000	77.8000	+7.906%	2	170	+109.576%
2025-01-02	74.5000	74.5000	72.1000	72.1000	-6.944%	2	169	+126.144%
2024-12-30	78.2000	78.2000	74.0200	77.4800	-3.150%	6	170	+110.441%
2024-12-27	80.0000	80.0000	80.0000	80.0000	-7.322%	2	166	+103.813%
2024-12-24	84.3000	86.3200	84.3000	86.3200	+5.268%	23	164	+88.890%
2024-12-23	80.4000	84.4900	78.4000	82.0000	-0.606%	238	164	+98.841%
2024-12-20	82.9700	84.0000	81.5000	82.5000	+5.163%	31	274	+97.636%
2024-12-19	81.6200	81.9000	78.4100	78.4500	-0.596%	17	273	+107.839%
2024-12-18	87.9600	88.0000	78.5000	78.9200	-12.282%	16	261	+106.602%
2024-12-17	89.2000	89.9700	89.1400	89.9700	-0.310%	13	261	+81.227%
2024-12-16	90.2500	90.2500	90.2500	90.2500	+0.939%	1	264	+80.665%
2024-12-13	89.4100	89.4100	89.4100	89.4100	-0.656%	2	264	+82.362%
2024-12-12	90.0000	90.0000	90.0000	90.0000	-0.848%	1	265	+81.167%
2024-12-11	90.7700	90.7700	90.7700	90.7700	+0.365%	1	266	+79.630%
2024-12-09	90.4500	90.4900	90.4400	90.4400	+2.458%	20	266	+80.285%
2024-12-06	88.2700	88.2700	88.2700	88.2700	-2.259%	12	266	+84.717%
2024-12-04	88.2900	90.3100	88.2900	90.3100	+4.020%	3	266	+80.545%
2024-11-29	86.2300	86.8200	86.2300	86.8200	+2.274%	4	266	+87.802%
2024-11-27	85.3000	86.1000	84.8900	84.8900	-0.887%	3	266	+92.072%
2024-11-26	85.0000	85.6500	85.0000	85.6500	+1.122%	7	266	+90.368%
2024-11-25	85.8300	85.8300	84.7000	84.7000	+3.596%	11	269	+92.503%
2024-11-22	81.7600	81.7600	81.7600	81.7600	-2.341%	4	269	+99.425%
2024-11-21	83.6700	83.7200	82.5700	83.7200	+5.428%	10	267	+94.756%
2024-11-19	77.2600	79.4100	77.2600	79.4100	+1.808%	2	267	+105.327%
2024-11-15	80.3800	80.3800	78.0000	78.0000	-5.374%	6	268	+109.038%
2024-11-14	85.9600	85.9600	82.4300	82.4300	-2.392%	12	268	+97.804%
2024-11-13	84.4500	84.4500	84.4500	84.4500	-0.647%	1	265	+93.073%
2024-11-12	86.4900	86.4900	84.7400	85.0000	-2.276%	6	265	+91.824%
2024-11-11	86.9800	86.9800	86.9800	86.9800	+0.555%	1	264	+87.457%
2024-11-08	83.4400	86.5000	83.4400	86.5000	+4.848%	4	264	+88.497%
2024-11-07	85.1800	85.1800	79.7900	82.5000	+1.476%	43	263	+97.636%
2024-11-06	81.3000	81.3000	81.3000	81.3000	+23.481%	2	248	+100.554%
2024-11-04	65.8400	65.8400	65.8400	65.8400	-3.531%	1	246	+147.646%
2024-10-31	68.2500	68.2500	68.2500	68.2500	-6.507%	1	246	+138.901%
2024-10-29	73.0000	73.0000	73.0000	73.0000	-0.923%	10	246	+123.356%
2024-10-25	73.6800	73.6800	73.6800	73.6800	+0.932%	2	236	+121.295%
2024-10-21	73.0200	73.0200	73.0000	73.0000	-1.365%	230	235	+123.356%
2024-10-18	73.9000	74.0100	73.9000	74.0100	+0.900%	4	5	+120.308%
2024-10-15	72.7600	73.3500	72.7600	73.3500	+17.360%	2	3	+122.290%
2024-09-19	62.5000	62.5000	62.5000	62.5000	+11.250%	1	2	+160.880%
2024-09-16	55.2500	56.1800	55.2500	56.1800	0.000%	3	1	+190.228%

.dark-mode .BnnPN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnnPN0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C595SPY Jan 15 2027 595.00 Call (SPY270115C00595000)option OPRA

SPY20270115C595
SPY Jan 15 2027 595.00 Call (SPY270115C00595000)
option OPRA