Dark

SPY20270115C600
SPY Jan 15 2027 600.00 Call (SPY270115C00600000)
option OPRA

EOD

Sep 10, 2026

167.85-2.413%(-4.15)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	167.0000	168.5000	167.0000	167.8500	-2.413%	32	2,634	0.000%
2026-09-09	171.9700	172.0000	171.9700	172.0000	-5.655%	2	2,604	-2.413%
2026-09-03	179.5500	182.3100	179.5500	182.3100	+4.476%	19	2,604	-7.932%
2026-09-02	171.9600	174.5000	171.9600	174.5000	+0.432%	2	2,587	-3.811%
2026-09-01	173.5000	173.7500	172.8000	173.7500	-0.867%	5	2,587	-3.396%
2026-08-31	175.2700	175.2700	175.2700	175.2700	-2.308%	25	2,585	-4.233%
2026-08-28	179.2200	179.4300	179.2200	179.4100	-0.824%	122	2,560	-6.443%
2026-08-27	180.9000	180.9000	180.9000	180.9000	+3.301%	3	2,615	-7.214%
2026-08-26	175.1200	175.1200	175.1200	175.1200	-0.091%	4	2,618	-4.151%
2026-08-24	173.7500	175.2800	173.7500	175.2800	-1.016%	2	2,618	-4.239%
2026-08-21	175.7200	177.0800	175.7200	177.0800	+1.212%	22	2,619	-5.212%
2026-08-20	174.9600	174.9600	174.9600	174.9600	-3.326%	1	2,621	-4.064%
2026-08-19	182.1900	182.1900	180.9800	180.9800	+0.712%	3	2,622	-7.255%
2026-08-18	179.2100	179.9900	178.9300	179.7000	-2.870%	188	2,623	-6.594%
2026-08-17	185.0200	185.0200	185.0100	185.0100	-1.805%	8	2,690	-9.275%
2026-08-14	188.4000	188.4100	188.4000	188.4100	-0.286%	4	2,690	-10.912%
2026-08-13	188.9500	188.9500	188.9500	188.9500	+2.791%	1	2,694	-11.167%
2026-08-12	184.6000	184.6100	183.8200	183.8200	+0.806%	94	2,695	-8.688%
2026-08-11	185.4100	185.4100	182.0700	182.3500	-1.171%	17	2,601	-7.952%
2026-08-07	184.5100	184.5100	184.5100	184.5100	+0.825%	2	2,601	-9.029%
2026-08-05	183.0000	183.0000	183.0000	183.0000	-1.108%	1	2,601	-8.279%
2026-08-04	184.0000	185.2500	184.0000	185.0500	+7.807%	6	2,601	-9.295%
2026-08-03	169.0000	171.6500	168.4600	171.6500	+6.615%	14	2,601	-2.214%
2026-07-31	155.1200	161.0000	155.0000	161.0000	+2.430%	47	2,602	+4.255%
2026-07-30	155.4000	157.1800	155.4000	157.1800	+7.599%	6	2,567	+6.788%
2026-07-29	153.2000	153.2000	146.0800	146.0800	-7.062%	9	2,568	+14.903%
2026-07-28	152.6300	157.1800	152.6300	157.1800	+1.080%	3	2,568	+6.788%
2026-07-24	155.5000	155.5000	155.5000	155.5000	+0.974%	1	2,567	+7.942%
2026-07-23	154.4600	154.4600	153.3000	154.0000	-6.440%	4	2,567	+8.994%
2026-07-22	164.6000	164.6000	164.6000	164.6000	+1.718%	1	2,566	+1.974%
2026-07-21	161.8200	161.8200	161.8200	161.8200	+1.270%	10	2,566	+3.726%
2026-07-17	159.7900	159.7900	159.7900	159.7900	-6.828%	1	2,562	+5.044%
2026-07-15	171.5000	171.5000	171.5000	171.5000	+1.780%	2	2,562	-2.128%
2026-07-14	168.5000	168.5000	168.5000	168.5000	-1.306%	1	2,562	-0.386%
2026-07-10	169.3000	170.7300	169.3000	170.7300	+1.522%	3	2,562	-1.687%
2026-07-09	168.0000	168.4000	168.0000	168.1700	+4.072%	16	2,562	-0.190%
2026-07-08	161.5400	161.5900	161.5400	161.5900	-1.379%	6	2,575	+3.874%
2026-07-07	163.7500	163.8500	163.7500	163.8500	-2.725%	6	2,569	+2.441%
2026-07-06	168.1000	168.5700	167.3700	168.4400	+1.336%	13	2,574	-0.350%
2026-07-02	166.2200	166.2200	166.2200	166.2200	-0.906%	1	2,583	+0.981%
2026-06-30	165.1100	167.7400	165.1100	167.7400	+7.402%	2	2,583	+0.066%
2026-06-29	156.1800	156.1800	156.1800	156.1800	+1.912%	7	2,583	+7.472%
2026-06-25	153.2500	153.2500	153.2500	153.2500	-3.737%	60	2,590	+9.527%
2026-06-24	159.2000	159.2000	159.2000	159.2000	+1.921%	1	2,648	+5.433%
2026-06-23	158.2000	158.2000	156.2000	156.2000	-5.459%	3	2,649	+7.458%
2026-06-22	168.3100	168.3100	165.2200	165.2200	-1.024%	4	2,647	+1.592%
2026-06-18	167.5500	167.5500	166.3300	166.9300	-1.196%	14	2,654	+0.551%
2026-06-17	168.4300	168.9500	168.4300	168.9500	-1.066%	3	2,654	-0.651%
2026-06-16	170.7700	170.7700	170.7700	170.7700	-1.014%	30	2,654	-1.710%
2026-06-15	170.9200	173.8500	170.9200	172.5200	+9.760%	6	2,625	-2.707%
2026-06-11	149.4700	157.1800	147.0000	157.1800	+6.203%	18	2,625	+6.788%
2026-06-10	148.0000	148.0000	148.0000	148.0000	-3.426%	2	2,630	+13.412%
2026-06-09	148.4900	153.2500	148.4900	153.2500	-4.955%	5	2,628	+9.527%
2026-06-08	161.2400	161.2400	161.2400	161.2400	+0.149%	1	2,627	+4.099%
2026-06-05	165.2200	165.2200	160.6900	161.0000	-8.684%	4	2,627	+4.255%
2026-06-04	175.3500	176.3100	175.3500	176.3100	+1.165%	57	2,630	-4.798%
2026-06-03	174.5700	174.5700	174.2800	174.2800	-1.090%	11	2,684	-3.689%
2026-06-02	176.2000	176.2000	176.2000	176.2000	+0.876%	1	2,685	-4.739%
2026-06-01	174.6700	174.6700	174.6700	174.6700	-0.518%	1	2,686	-3.905%
2026-05-29	176.2300	176.6400	174.8600	175.5800	+0.908%	74	2,687	-4.403%
2026-05-28	172.0200	174.0000	172.0200	174.0000	+2.203%	8	2,757	-3.534%
2026-05-27	169.9500	170.2500	168.8800	170.2500	-0.439%	6	2,760	-1.410%
2026-05-26	170.0000	171.0000	170.0000	171.0000	+2.740%	2	2,756	-1.842%
2026-05-22	166.5900	168.2400	165.6100	166.4400	+3.941%	18	2,758	+0.847%
2026-05-21	160.1500	160.1500	160.1300	160.1300	-0.848%	2	2,770	+4.821%
2026-05-20	161.9000	161.9000	161.5000	161.5000	+2.462%	5	2,770	+3.932%
2026-05-19	156.0000	157.6200	154.8600	157.6200	-0.549%	5	2,776	+6.490%
2026-05-18	160.6000	162.8700	156.4400	158.4900	-2.468%	593	2,776	+5.906%
2026-05-15	162.7800	165.0000	162.5000	162.5000	-3.561%	17	2,776	+3.292%
2026-05-14	165.9900	171.0500	165.9900	168.5000	+3.039%	27	3,374	-0.386%
2026-05-13	159.8000	165.5000	159.5600	163.5300	+2.979%	340	3,377	+2.642%
2026-05-12	160.4000	160.4000	155.8000	158.8000	-1.647%	10	3,377	+5.699%
2026-05-11	161.1200	162.0800	160.7200	161.4600	+0.736%	12	3,377	+3.958%
2026-05-08	158.2800	160.2800	158.1400	160.2800	+3.114%	8	3,699	+4.723%
2026-05-07	157.4000	157.4400	153.4000	155.4400	-0.817%	12	3,700	+7.984%
2026-05-06	153.0000	156.7200	153.0000	156.7200	+6.251%	6	3,708	+7.102%
2026-05-05	147.5000	147.5000	147.5000	147.5000	+3.458%	1	3,710	+13.797%
2026-05-04	144.4100	145.0900	141.3500	142.5700	-2.470%	9	3,710	+17.732%
2026-05-01	145.1000	148.5000	145.1000	146.1800	+1.705%	59	3,728	+14.824%
2026-04-30	138.7100	144.1900	138.7100	143.7300	+4.912%	12	3,728	+16.781%
2026-04-29	136.1000	137.0000	135.5000	137.0000	-0.544%	3	3,736	+22.518%
2026-04-28	137.7500	137.7500	137.7500	137.7500	-0.685%	2	3,736	+21.851%
2026-04-27	139.7700	139.7700	138.7000	138.7000	-0.702%	5	3,736	+21.017%
2026-04-24	136.6100	139.8700	136.6100	139.6800	+3.659%	9	3,740	+20.168%
2026-04-23	138.0500	138.0500	130.9300	134.7500	-1.872%	17	3,745	+24.564%
2026-04-22	135.3100	138.1400	135.3100	137.3200	+4.220%	22	3,742	+22.233%
2026-04-21	135.6400	137.0000	131.7600	131.7600	-2.407%	16	3,742	+27.391%
2026-04-20	136.5000	136.5000	134.1100	135.0100	-1.308%	21	3,744	+24.324%
2026-04-17	133.4000	138.5100	132.9300	136.8000	+7.319%	50	3,754	+22.697%
2026-04-16	127.9000	128.5700	127.4700	127.4700	-0.538%	8	3,763	+31.678%
2026-04-15	123.8000	128.1600	123.8000	128.1600	+4.246%	32	3,761	+30.969%
2026-04-14	118.9300	122.9400	118.9300	122.9400	+8.854%	24	3,785	+36.530%
2026-04-13	111.5100	113.3800	111.5100	112.9400	+3.292%	6	3,789	+48.619%
2026-04-10	111.9900	112.9900	109.3400	109.3400	-2.192%	20	3,790	+53.512%
2026-04-09	106.2900	111.7900	106.2900	111.7900	+4.389%	15	3,784	+50.148%
2026-04-08	108.9000	109.0000	105.6200	107.0900	+12.395%	37	3,782	+56.737%
2026-04-07	92.1800	95.7000	92.0000	95.2800	-0.230%	30	3,787	+76.165%
2026-04-06	95.8800	95.8800	94.6800	95.5000	+1.273%	12	3,778	+75.759%
2026-04-02	88.2800	95.3000	87.2600	94.3000	-2.077%	25	3,782	+77.996%
2026-04-01	94.1600	96.3000	93.4300	96.3000	+5.534%	51	3,782	+74.299%
2026-03-31	83.6800	91.6000	83.6800	91.2500	+15.433%	69	3,783	+83.945%
2026-03-30	84.8800	84.8800	78.0000	79.0500	-2.648%	34	3,783	+112.334%
2026-03-27	86.0000	86.5600	81.0000	81.2000	-11.739%	591	3,781	+106.712%
2026-03-26	93.5400	94.5000	89.0000	92.0000	-5.728%	16	3,516	+82.446%
2026-03-25	97.5900	97.5900	97.5900	97.5900	+2.726%	1	3,509	+71.995%
2026-03-24	94.0200	96.4600	94.0200	95.0000	-1.951%	16	3,510	+76.684%
2026-03-23	98.1700	101.2400	96.8900	96.8900	+5.030%	41	3,505	+73.238%
2026-03-20	96.8000	96.8000	90.2200	92.2500	-6.818%	68	3,520	+81.951%
2026-03-19	96.9200	99.5100	96.5000	99.0000	-0.222%	818	3,504	+69.545%
2026-03-18	104.0300	104.0300	99.2200	99.2200	-6.871%	62	2,703	+69.170%
2026-03-17	107.8600	107.8600	106.5400	106.5400	+0.823%	2	2,645	+57.546%
2026-03-16	105.5000	105.9600	105.5000	105.6700	+5.144%	15	2,645	+58.844%
2026-03-13	106.7200	106.7200	100.5000	100.5000	-3.874%	28	2,630	+67.015%
2026-03-12	105.8500	106.6500	104.5500	104.5500	-5.170%	3	2,628	+60.545%
2026-03-11	110.2500	110.2500	110.2500	110.2500	-2.778%	1	2,627	+52.245%
2026-03-10	111.2200	115.1800	111.2200	113.4000	+1.007%	5	2,628	+48.016%
2026-03-09	104.2300	112.2700	102.7000	112.2700	+2.520%	9	2,629	+49.506%
2026-03-06	109.1000	111.0000	107.8400	109.5100	-4.939%	40	2,622	+53.274%
2026-03-05	118.0000	118.0000	111.3100	115.2000	-3.356%	14	2,637	+45.703%
2026-03-04	115.6600	119.2000	114.3000	119.2000	+3.697%	13	2,639	+40.814%
2026-03-03	112.2500	115.3000	107.7500	114.9500	-2.295%	15	2,643	+46.020%
2026-03-02	113.8100	118.1500	113.8100	117.6500	-1.226%	10	2,642	+42.669%
2026-02-27	116.6500	119.1100	116.3000	119.1100	-1.902%	55	2,641	+40.920%
2026-02-26	124.0000	124.0000	118.3400	121.4200	-2.732%	6	2,589	+38.239%
2026-02-25	123.1300	124.8300	122.9700	124.8300	+3.843%	8	2,587	+34.463%
2026-02-24	119.5700	120.3000	119.5700	120.2100	+3.540%	3	2,587	+39.631%
2026-02-23	120.3400	120.3400	115.7000	116.1000	-4.633%	19	2,587	+44.574%
2026-02-20	120.1300	121.7400	120.0700	121.7400	+3.257%	12	2,592	+37.876%
2026-02-19	119.0500	119.3000	117.1400	117.9000	-2.626%	12	2,588	+42.366%
2026-02-18	120.0500	121.2500	120.0500	121.0800	+3.682%	9	2,589	+38.627%
2026-02-17	115.1900	116.7900	112.5200	116.7800	-0.613%	8	2,591	+43.732%
2026-02-13	115.4400	119.6800	113.4400	117.5000	+0.772%	28	2,591	+42.851%
2026-02-12	120.3000	120.3000	116.6000	116.6000	-6.421%	12	2,591	+43.954%
2026-02-11	124.0500	126.0000	124.0500	124.6000	-0.796%	20	2,589	+34.711%
2026-02-10	128.0000	128.3500	125.6000	125.6000	-1.821%	12	2,590	+33.639%
2026-02-09	123.1500	128.4300	123.1500	127.9300	+2.590%	52	2,597	+31.205%
2026-02-06	118.0000	124.7000	118.0000	124.7000	+9.166%	32	2,594	+34.603%
2026-02-05	117.0000	117.0000	113.2600	114.2300	-6.107%	17	2,592	+46.940%
2026-02-04	122.4700	122.4700	119.0000	121.6600	+0.132%	7	2,588	+37.966%
2026-02-03	129.0800	129.0800	120.0000	121.5000	-6.120%	17	2,589	+38.148%
2026-02-02	127.0100	129.5000	127.0100	129.4200	+3.935%	5	2,589	+29.694%
2026-01-30	126.7300	127.4200	122.4800	124.5200	-1.837%	100	2,588	+34.798%
2026-01-29	129.5000	129.5000	123.5000	126.8500	-2.046%	285	2,550	+32.322%
2026-01-28	130.2900	130.6000	128.5000	129.5000	-0.385%	380	2,270	+29.614%
2026-01-27	128.6100	130.0000	128.6100	130.0000	+1.825%	9	2,266	+29.115%
2026-01-26	125.9000	127.6700	125.9000	127.6700	+3.293%	23	2,264	+31.472%
2026-01-23	124.7500	124.7500	123.6000	123.6000	+0.081%	18	2,262	+35.801%
2026-01-22	122.0500	125.2500	122.0500	123.5000	+0.652%	13	2,250	+35.911%
2026-01-21	119.1100	123.0600	116.7900	122.7000	+7.180%	20	2,246	+36.797%
2026-01-20	118.7900	120.6400	114.4800	114.4800	-10.254%	46	2,241	+46.619%
2026-01-16	128.5700	128.5700	127.0400	127.5600	-0.008%	7	2,224	+31.585%
2026-01-15	128.2200	129.2900	127.5700	127.5700	+2.631%	6	2,224	+31.575%
2026-01-14	126.0300	126.0300	122.5700	124.3000	-2.211%	13	2,220	+35.036%
2026-01-13	127.8200	128.2000	127.1100	127.1100	-2.223%	32	2,208	+32.051%
2026-01-12	127.7100	130.0000	127.7100	130.0000	+0.409%	11	2,204	+29.115%
2026-01-09	125.9200	129.4900	125.9200	129.4700	+3.493%	17	2,195	+29.644%
2026-01-08	123.3100	125.1000	123.3100	125.1000	-1.867%	15	2,194	+34.173%
2026-01-07	127.6300	128.5700	127.1100	127.4800	+0.331%	18	2,193	+31.668%
2026-01-06	124.5000	127.0600	124.5000	127.0600	+2.691%	16	2,192	+32.103%
2026-01-05	123.0900	124.3700	123.0900	123.7300	+3.931%	21	2,196	+35.658%
2026-01-02	120.8600	123.3500	117.6000	119.0500	-2.769%	56	2,184	+40.991%
2025-12-31	123.2600	123.2600	120.9700	122.4400	-0.794%	37	2,155	+37.088%
2025-12-30	123.4900	124.3500	122.8900	123.4200	-0.596%	32	2,155	+35.999%
2025-12-29	124.2300	124.2300	123.0100	124.1600	-1.107%	15	2,134	+35.188%
2025-12-26	127.0000	127.2800	125.5500	125.5500	-1.429%	12	2,131	+33.692%
2025-12-24	125.4500	127.3700	125.2100	127.3700	+1.579%	9	2,124	+31.781%
2025-12-23	122.8400	125.3900	122.8400	125.3900	+2.543%	26	2,124	+33.862%
2025-12-22	120.7500	122.2800	120.7500	122.2800	+2.696%	16	2,123	+37.267%
2025-12-19	117.8500	119.1200	117.6300	119.0700	+3.701%	13	2,119	+40.967%
2025-12-18	115.4000	117.8700	114.2000	114.8200	+2.609%	25	2,114	+46.185%
2025-12-17	117.5700	117.5700	111.5000	111.9000	-4.652%	24	2,109	+50.000%
2025-12-16	118.2000	118.4500	115.8000	117.3600	-1.955%	46	2,096	+43.021%
2025-12-15	122.9300	122.9300	119.2000	119.7000	-0.870%	316	2,085	+40.226%
2025-12-12	123.4000	123.4000	119.8200	120.7500	-4.470%	12	2,085	+39.006%
2025-12-11	123.8500	126.8900	122.3000	126.4000	-0.308%	15	2,082	+32.793%
2025-12-10	122.6000	126.9500	122.6000	126.7900	+2.789%	15	2,074	+32.384%
2025-12-09	124.0200	124.7200	123.3000	123.3500	-0.041%	27	2,077	+36.076%
2025-12-08	123.8500	123.8500	123.0000	123.4000	-0.764%	4	2,071	+36.021%
2025-12-05	125.6900	125.6900	124.3500	124.3500	+0.656%	7	2,068	+34.982%
2025-12-04	124.1800	124.1800	122.5000	123.5400	-0.467%	10	2,064	+35.867%
2025-12-03	121.6400	124.4700	121.6400	124.1200	+2.014%	18	2,058	+35.232%
2025-12-02	123.4200	123.4200	121.1800	121.6700	-0.483%	6	2,055	+37.955%
2025-12-01	121.2500	122.2600	121.1200	122.2600	-0.626%	24	2,055	+37.289%
2025-11-28	121.9700	123.8200	121.9700	123.0300	+0.960%	5	2,037	+36.430%
2025-11-26	120.1600	123.2200	120.1600	121.8600	+2.914%	100	2,048	+37.740%
2025-11-25	113.9300	118.4100	111.8200	118.4100	+3.878%	11	2,048	+41.753%
2025-11-24	110.2400	114.2500	110.2400	113.9900	+3.533%	23	2,045	+47.250%
2025-11-21	105.0000	110.1000	101.9500	110.1000	+6.686%	66	2,041	+52.452%
2025-11-20	119.2500	119.2900	103.2000	103.2000	-7.444%	15	1,999	+62.645%
2025-11-19	111.2300	111.5000	108.8100	111.5000	+1.576%	7	1,991	+50.538%
2025-11-18	111.0000	111.0000	105.5000	109.7700	-2.070%	39	1,991	+52.911%
2025-11-17	116.8600	117.5000	111.0000	112.0900	-5.057%	9	1,966	+49.746%
2025-11-14	112.6100	119.2300	111.3500	118.0600	-0.321%	19	1,970	+42.173%
2025-11-13	123.1000	124.3900	117.5000	118.4400	-6.681%	58	1,966	+41.717%
2025-11-12	128.0000	128.0000	125.4700	126.9200	+0.332%	75	1,934	+32.249%
2025-11-11	126.6000	126.6000	126.5000	126.5000	+0.958%	12	1,879	+32.688%
2025-11-10	122.7300	125.4800	121.3000	125.3000	+6.820%	14	1,879	+33.958%
2025-11-07	113.1000	117.3000	110.5000	117.3000	+1.121%	41	1,877	+43.095%
2025-11-06	118.5000	119.7000	116.0000	116.0000	-6.308%	17	1,855	+44.698%
2025-11-05	120.8700	124.7100	120.8700	123.8100	+1.484%	13	1,852	+35.571%
2025-11-04	122.1700	124.5000	121.5000	122.0000	-4.081%	21	1,848	+37.582%
2025-11-03	127.1900	127.1900	127.1900	127.1900	+0.016%	1	1,846	+31.968%
2025-10-31	128.1600	128.1600	125.0000	127.1700	-1.035%	17	1,846	+31.989%
2025-10-30	128.8000	128.8400	128.5000	128.5000	-1.047%	3	1,845	+30.623%
2025-10-29	131.9100	131.9100	129.8600	129.8600	-0.483%	23	1,847	+29.255%
2025-10-28	128.3200	130.4900	128.3200	130.4900	+2.145%	19	1,860	+28.631%
2025-10-27	125.0000	127.7500	125.0000	127.7500	+4.859%	11	1,859	+31.389%
2025-10-24	119.8700	121.8700	119.8700	121.8300	+4.575%	8	1,859	+37.774%
2025-10-23	114.7300	117.2500	114.7100	116.5000	+1.952%	5	1,859	+44.077%
2025-10-22	114.9500	114.9500	114.2000	114.2700	-2.283%	4	1,858	+46.889%
2025-10-21	116.8000	116.9400	116.1700	116.9400	+0.378%	166	1,858	+43.535%
2025-10-20	117.0400	117.0700	116.5000	116.5000	+4.269%	4	1,854	+44.077%
2025-10-17	108.7900	112.1100	108.7900	111.7300	-0.596%	21	1,853	+50.228%
2025-10-16	114.5800	114.5800	112.4000	112.4000	-3.011%	4	1,860	+49.333%
2025-10-15	115.7300	115.8900	115.7300	115.8900	+3.556%	152	1,859	+44.836%
2025-10-14	104.4200	111.9100	104.4200	111.9100	-0.018%	27	1,783	+49.987%
2025-10-13	109.9200	111.9300	109.3300	111.9300	+7.110%	19	1,774	+49.960%
2025-10-10	119.1600	119.2500	104.5000	104.5000	-11.396%	66	1,765	+60.622%
2025-10-09	120.1000	120.1000	116.3200	117.9400	-1.314%	6	1,759	+42.318%
2025-10-08	118.2100	119.5100	118.2100	119.5100	+2.760%	6	1,761	+40.448%
2025-10-07	119.0600	119.0600	115.3100	116.3000	-1.997%	10	1,759	+44.325%
2025-10-06	118.1800	119.1000	117.3700	118.6700	+2.319%	16	1,759	+41.443%
2025-10-03	117.5700	118.4000	115.9800	115.9800	+0.060%	40	1,758	+44.723%
2025-10-02	116.8200	116.8200	115.4100	115.9100	+0.329%	14	1,730	+44.811%
2025-10-01	112.4400	115.5300	111.7000	115.5300	+1.342%	135	1,731	+45.287%
2025-09-30	111.0600	114.0000	110.6400	114.0000	+1.523%	6	1,601	+47.237%
2025-09-29	112.5300	112.9200	110.6200	112.2900	+2.045%	100	1,601	+49.479%
2025-09-26	109.9000	110.3000	107.8800	110.0400	+3.237%	25	1,595	+52.535%
2025-09-25	106.6000	108.7000	106.0700	106.5900	-3.973%	24	1,584	+57.473%
2025-09-24	112.0400	112.1200	110.0000	111.0000	-0.680%	12	1,580	+51.216%
2025-09-23	114.7700	114.8000	111.4600	111.7600	-2.809%	64	1,578	+50.188%
2025-09-22	110.5300	114.9900	110.5300	114.9900	+4.413%	14	1,579	+45.969%
2025-09-19	110.0000	110.1300	109.4400	110.1300	+0.621%	5	1,581	+52.411%
2025-09-18	108.4000	110.1000	108.4000	109.4500	+3.060%	9	1,581	+53.358%
2025-09-17	106.9100	107.7900	106.0000	106.2000	-0.896%	11	1,579	+58.051%
2025-09-16	108.0800	108.0800	107.1600	107.1600	-0.778%	12	1,575	+56.635%
2025-09-15	107.4100	108.0000	107.1700	108.0000	+1.964%	58	1,572	+55.417%
2025-09-12	104.4900	105.9200	104.4900	105.9200	+0.617%	9	1,573	+58.469%
2025-09-11	103.9500	105.2700	103.9500	105.2700	+4.705%	19	1,573	+59.447%
2025-09-10	101.4700	102.0000	100.5400	100.5400	+2.802%	348	1,572	+66.948%
2025-09-09	97.8000	97.8000	97.8000	97.8000	+0.184%	2	1,408	+71.626%
2025-09-08	98.1200	98.1200	96.7500	97.6200	+0.785%	7	1,407	+71.942%
2025-09-05	100.0000	100.0000	95.5700	96.8600	-0.971%	22	1,409	+73.291%
2025-09-04	95.2000	97.8100	94.5000	97.8100	+4.109%	19	1,417	+71.608%
2025-09-03	93.8300	95.0000	92.5500	93.9500	+1.458%	12	1,408	+78.659%
2025-09-02	92.7400	92.7400	89.8300	92.6000	-2.629%	128	1,401	+81.263%
2025-08-29	95.2000	95.6300	95.1000	95.1000	-3.520%	3	1,338	+76.498%
2025-08-28	98.2000	99.1900	96.9900	98.5700	+1.097%	13	1,338	+70.285%
2025-08-27	95.9600	97.7300	95.9600	97.5000	+2.794%	10	1,335	+72.154%
2025-08-26	94.1500	94.8500	94.0000	94.8500	-1.023%	13	1,337	+76.964%
2025-08-25	95.4500	96.2500	95.1800	95.8300	-1.002%	23	1,335	+75.154%
2025-08-22	96.9500	96.9500	95.5900	96.8000	+7.115%	4	1,317	+73.399%
2025-08-21	90.0900	90.7500	89.8700	90.3700	-1.579%	58	1,315	+85.736%
2025-08-20	91.3000	91.8200	89.5600	91.8200	-0.466%	35	1,287	+82.803%
2025-08-19	94.4300	94.4300	92.2500	92.2500	-3.806%	8	1,264	+81.951%
2025-08-18	95.5000	95.9000	95.3300	95.9000	+0.157%	3	1,271	+75.026%
2025-08-15	96.8000	96.8200	95.7500	95.7500	-1.044%	166	1,271	+75.300%
2025-08-14	96.7600	96.7600	96.7600	96.7600	-0.779%	1	1,165	+73.470%
2025-08-13	97.6900	97.7000	97.5200	97.5200	+2.394%	8	1,164	+72.119%
2025-08-12	92.0200	95.2400	91.8400	95.2400	+4.774%	26	1,164	+76.239%
2025-08-11	91.8600	92.4500	90.9000	90.9000	-0.970%	9	1,159	+84.653%
2025-08-08	90.4500	91.7900	90.4000	91.7900	+3.917%	17	1,156	+82.863%
2025-08-07	88.4800	88.4800	86.5200	88.3300	+0.375%	27	1,143	+90.026%
2025-08-06	87.5900	88.0000	87.5900	88.0000	+2.876%	2	1,140	+90.739%
2025-08-05	87.5500	87.5500	85.0000	85.5400	-1.201%	19	1,138	+96.224%
2025-08-04	85.5200	86.5800	85.5200	86.5800	+6.678%	12	1,139	+93.867%
2025-08-01	81.0000	82.8400	80.5000	81.1600	-10.122%	13	1,145	+106.814%
2025-07-31	95.0900	95.0900	90.3000	90.3000	+0.646%	3	1,137	+85.880%
2025-07-30	92.1200	93.1000	89.7200	89.7200	-4.329%	15	1,136	+87.082%
2025-07-29	93.7800	93.7800	93.7800	93.7800	+1.780%	1	1,138	+78.983%
2025-07-28	95.2500	95.2500	92.0000	92.1400	-1.455%	5	1,138	+82.168%
2025-07-25	92.4500	93.6700	92.4500	93.5000	+1.300%	8	1,138	+79.519%
2025-07-24	91.3000	92.3000	91.3000	92.3000	+1.730%	13	1,141	+81.853%
2025-07-23	88.4800	90.7300	88.4800	90.7300	+5.500%	27	1,143	+84.999%
2025-07-22	85.8800	86.0000	85.8800	86.0000	-2.273%	3	1,152	+95.174%
2025-07-21	87.5400	89.5600	87.5400	88.0000	+1.675%	35	1,151	+90.739%
2025-07-18	88.0000	88.0000	86.2000	86.5500	-1.502%	15	1,141	+93.934%
2025-07-17	85.0000	87.8700	85.0000	87.8700	+5.448%	5	1,132	+91.021%
2025-07-16	83.4600	84.0200	83.3300	83.3300	-1.641%	8	1,131	+101.428%
2025-07-15	87.1000	87.1000	84.5500	84.7200	-0.400%	7	1,132	+98.123%
2025-07-14	83.9200	85.0600	83.8800	85.0600	+0.366%	21	1,131	+97.331%
2025-07-11	83.1800	84.7500	83.0800	84.7500	-1.362%	43	1,141	+98.053%
2025-07-10	83.9900	86.1000	83.9900	85.9200	+3.369%	11	1,161	+95.356%
2025-07-09	84.4800	84.5900	83.1200	83.1200	+1.502%	4	1,171	+101.937%
2025-07-08	83.3400	83.3400	81.8900	81.8900	-0.134%	159	1,173	+104.970%
2025-07-07	84.4100	84.4100	82.0000	82.0000	-4.206%	20	1,319	+104.695%
2025-07-03	85.1800	86.7000	85.1800	85.6000	+4.697%	169	1,179	+96.086%
2025-07-02	79.9500	81.7600	79.9500	81.7600	+1.126%	76	1,179	+105.296%
2025-07-01	79.5000	80.8500	78.7400	80.8500	+0.886%	7	1,182	+107.607%
2025-06-30	79.0000	80.1400	78.5200	80.1400	+2.902%	19	1,187	+109.446%
2025-06-27	77.0300	78.6100	76.2500	77.8800	+4.411%	17	1,203	+115.524%
2025-06-26	73.5000	75.1600	72.9600	74.5900	+2.038%	33	1,213	+125.030%
2025-06-25	73.1000	73.1000	73.1000	73.1000	+0.730%	15	1,215	+129.617%
2025-06-24	71.5000	73.1600	71.0000	72.5700	+6.143%	42	1,230	+131.294%
2025-06-23	66.0100	68.3700	66.0100	68.3700	+5.314%	43	1,250	+145.502%
2025-06-20	64.9200	64.9200	64.9200	64.9200	-2.273%	2	1,232	+158.549%
2025-06-18	67.9000	69.0000	66.4300	66.4300	-0.851%	54	1,196	+152.672%
2025-06-17	68.3800	69.0000	66.9900	67.0000	-4.286%	42	1,196	+150.522%
2025-06-16	69.1000	70.5100	69.1000	70.0000	+5.279%	9	1,163	+139.786%
2025-06-13	68.0700	69.3400	66.1900	66.4900	-5.136%	46	1,171	+152.444%
2025-06-12	68.8700	70.2500	68.8700	70.0900	+1.580%	13	1,156	+139.478%
2025-06-11	70.2000	71.6000	68.7100	69.0000	-2.570%	29	1,163	+143.261%
2025-06-10	69.9400	70.8200	69.2800	70.8200	+2.563%	30	1,154	+137.009%
2025-06-09	69.0200	69.9800	68.8100	69.0500	+0.700%	27	1,149	+143.085%
2025-06-06	68.8000	69.6400	67.6200	68.5700	+3.894%	94	1,146	+144.786%
2025-06-05	67.0100	67.9300	65.2700	66.0000	-3.212%	288	1,150	+154.318%
2025-06-04	68.0000	68.2000	67.7600	68.1900	+1.217%	6	1,150	+146.150%
2025-06-03	65.1500	68.2400	65.1500	67.3700	+4.450%	45	1,150	+149.147%
2025-06-02	64.2400	64.5000	64.2400	64.5000	+3.432%	2	1,150	+160.233%
2025-05-30	62.0000	63.9400	61.1300	62.3600	-1.438%	20	1,150	+169.163%
2025-05-29	65.3300	65.3300	63.2700	63.2700	-0.924%	6	1,151	+165.292%
2025-05-28	64.8100	64.8100	63.8600	63.8600	-0.777%	5	1,150	+162.841%
2025-05-27	61.6400	64.5000	61.6400	64.3600	+9.642%	17	1,148	+160.799%
2025-05-23	54.0000	58.7000	54.0000	58.7000	-4.553%	54	1,161	+185.945%
2025-05-22	60.3400	61.6300	60.3400	61.5000	+0.326%	8	1,161	+172.927%
2025-05-21	64.7300	65.5000	61.3000	61.3000	-6.341%	12	1,163	+173.817%
2025-05-20	67.0100	67.2000	65.4500	65.4500	-3.037%	9	1,154	+156.455%
2025-05-19	66.0000	68.4500	65.3400	67.5000	+0.746%	19	1,149	+148.667%
2025-05-16	64.3500	67.4300	64.3500	67.0000	+3.876%	44	1,150	+150.522%
2025-05-15	61.0700	64.5000	61.0700	64.5000	+2.625%	16	1,161	+160.233%
2025-05-14	63.1100	63.1100	62.0000	62.8500	-0.238%	14	1,170	+167.064%
2025-05-13	62.0000	63.6500	61.7200	63.0000	+5.000%	13	1,162	+166.429%
2025-05-12	59.0000	60.0000	57.4600	60.0000	+17.763%	44	1,165	+179.750%
2025-05-09	52.5700	52.5700	50.4000	50.9500	-2.451%	72	1,185	+229.441%
2025-05-08	50.6400	53.9000	50.6400	52.2300	+5.451%	8	1,160	+221.367%
2025-05-07	49.0000	49.5300	47.8000	49.5300	+3.166%	10	1,156	+238.886%
2025-05-06	47.2900	49.2000	47.1100	48.0100	-4.401%	13	1,149	+249.615%
2025-05-05	49.7000	52.5000	49.7000	50.2200	-4.796%	22	1,157	+234.229%
2025-05-02	50.0000	53.2500	50.0000	52.7500	+10.356%	48	1,161	+218.199%
2025-05-01	48.0000	50.1200	46.9800	47.8000	+9.961%	65	1,165	+251.151%
2025-04-30	40.7900	45.9200	39.0000	43.4700	-2.969%	23	1,182	+286.128%
2025-04-29	43.1100	44.8000	43.0000	44.8000	+7.280%	11	1,185	+274.665%
2025-04-28	43.2100	43.2100	40.2200	41.7600	-1.160%	18	1,188	+301.940%
2025-04-25	41.5000	42.2500	40.2800	42.2500	+0.356%	38	1,186	+297.278%
2025-04-24	37.8200	42.1000	37.8200	42.1000	+13.324%	20	1,183	+298.694%
2025-04-23	39.5200	41.1700	37.1500	37.1500	+12.134%	35	1,185	+351.817%
2025-04-22	30.1200	34.3900	30.1200	33.1300	+20.736%	59	1,186	+406.641%
2025-04-21	31.0000	31.0000	27.0000	27.4400	-19.056%	48	1,200	+511.698%
2025-04-17	34.3600	35.0000	33.9000	33.9000	+5.904%	10	1,173	+395.133%
2025-04-16	37.1100	37.2400	31.6700	32.0100	-16.771%	31	1,173	+424.367%
2025-04-15	40.6700	40.6700	38.2800	38.4600	-4.849%	30	1,170	+336.427%
2025-04-14	42.2200	42.7000	39.0000	40.4200	+2.277%	16	1,170	+315.265%
2025-04-11	34.9900	39.6000	34.4900	39.5200	+9.141%	114	1,161	+324.722%
2025-04-10	36.0000	36.5000	30.1000	36.2100	-11.683%	308	1,193	+363.546%
2025-04-09	22.5500	41.4700	22.5500	41.0000	+95.517%	156	1,198	+309.390%
2025-04-08	29.0000	31.5800	20.0000	20.9700	-12.988%	88	1,241	+700.429%
2025-04-07	20.0000	28.0000	15.2300	24.1000	+0.417%	333	1,224	+596.473%
2025-04-04	30.3000	30.3000	24.0000	24.0000	-32.811%	806	1,348	+599.375%
2025-04-03	39.0000	40.0000	35.7200	35.7200	-26.953%	126	1,153	+369.905%
2025-04-02	45.7900	48.9000	45.7900	48.9000	+5.730%	71	1,179	+243.252%
2025-04-01	44.0000	46.8100	44.0000	46.2500	+3.839%	11	1,133	+262.919%
2025-03-31	40.5200	45.4500	40.2500	44.5400	+1.273%	45	1,132	+276.852%
2025-03-28	47.6000	47.6000	43.2100	43.9800	-14.817%	156	1,134	+281.651%
2025-03-27	48.9000	51.6300	48.9000	51.6300	+0.175%	9	1,107	+225.102%
2025-03-26	54.3000	54.3000	51.5400	51.5400	-6.291%	4	1,107	+225.669%
2025-03-25	55.7800	56.0600	55.0000	55.0000	+0.992%	6	1,106	+205.182%
2025-03-24	54.2400	54.9200	53.3900	54.4600	+17.118%	40	1,103	+208.208%
2025-03-21	47.2300	47.6100	46.5000	46.5000	-5.947%	28	1,075	+260.968%
2025-03-20	52.2400	52.4600	49.4400	49.4400	-2.983%	5	1,068	+239.502%
2025-03-19	48.5000	52.5000	48.5000	50.9600	+5.902%	31	1,071	+229.376%
2025-03-18	51.3000	51.3000	47.8700	48.1200	-7.462%	19	1,072	+248.815%
2025-03-17	51.0000	53.1700	50.5900	52.0000	+4.502%	14	1,057	+222.788%
2025-03-14	47.4000	49.7600	47.4000	49.7600	+10.948%	22	1,058	+237.319%
2025-03-13	46.0000	47.6400	43.0300	44.8500	-7.716%	87	1,102	+274.247%
2025-03-12	48.7000	50.0000	47.8600	48.6000	-4.650%	12	1,102	+245.370%
2025-03-11	50.4500	50.9700	46.3900	50.9700	-0.663%	41	1,101	+229.311%
2025-03-10	54.2000	54.2000	48.0000	51.3100	-11.626%	45	1,079	+227.129%
2025-03-07	55.0000	58.0600	54.1000	58.0600	+2.362%	12	1,052	+189.097%
2025-03-06	60.1100	60.5800	56.5400	56.7200	-11.375%	109	1,050	+195.927%
2025-03-05	64.0000	64.0000	64.0000	64.0000	+5.785%	2	1,015	+162.266%

.dark-mode .MMmcDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MMmcDp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C600SPY Jan 15 2027 600.00 Call (SPY270115C00600000)option OPRA

SPY20270115C600
SPY Jan 15 2027 600.00 Call (SPY270115C00600000)
option OPRA