Dark

SPY20270115C605
SPY Jan 15 2027 605.00 Call (SPY270115C00605000)
option OPRA

EOD

Jul 27, 2026

150.33+0.387%(+0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	152.0300	152.0300	150.3300	150.3300	+0.387%	3	1,690	0.000%
2026-07-24	149.7200	149.7500	149.7200	149.7500	+1.822%	2	1,689	+0.387%
2026-06-26	148.0400	148.0800	147.0700	147.0700	-4.679%	156	1,689	+2.217%
2026-06-23	154.4400	154.4400	154.2900	154.2900	-5.512%	2	1,845	-2.567%
2026-06-17	163.2300	163.2900	163.2300	163.2900	-2.804%	2	1,845	-7.937%
2026-06-16	168.1100	168.1100	168.0000	168.0000	+0.119%	30	1,845	-10.518%
2026-06-15	167.9000	167.9000	167.7500	167.8000	+8.286%	4	1,876	-10.411%
2026-06-11	154.6000	154.9600	154.6000	154.9600	+4.329%	20	1,876	-2.988%
2026-06-09	148.5300	148.5300	148.5300	148.5300	-13.726%	1	1,896	+1.212%
2026-06-04	171.4500	172.1600	171.4500	172.1600	+2.039%	28	1,897	-12.680%
2026-06-01	170.1900	170.1900	168.7200	168.7200	+2.329%	3	1,925	-10.900%
2026-05-26	164.8800	164.8800	164.8800	164.8800	+1.191%	1	1,925	-8.825%
2026-05-22	161.5000	162.9500	161.5000	162.9400	+2.795%	5	1,926	-7.739%
2026-05-15	159.3700	159.3700	158.5100	158.5100	-4.264%	2	1,928	-5.161%
2026-05-14	161.5800	165.5700	161.5800	165.5700	+4.791%	5	1,928	-9.205%
2026-05-13	156.2000	158.0000	155.9500	158.0000	+0.541%	313	1,930	-4.854%
2026-05-11	157.5500	157.6100	157.1500	157.1500	+4.711%	279	1,930	-4.340%
2026-05-07	150.0800	150.0800	150.0800	150.0800	-1.477%	5	2,425	+0.167%
2026-05-06	150.6500	152.3300	149.8100	152.3300	+6.383%	24	2,430	-1.313%
2026-05-01	141.0000	143.1900	141.0000	143.1900	+8.469%	3	2,419	+4.986%
2026-04-28	132.0100	132.0100	132.0100	132.0100	-2.862%	1	2,419	+13.878%
2026-04-27	135.9000	135.9000	135.9000	135.9000	+2.892%	4	2,419	+10.618%
2026-04-24	132.0800	132.0800	132.0800	132.0800	+3.641%	1	2,421	+13.817%
2026-04-23	127.4400	127.4400	127.4400	127.4400	-2.873%	3	2,421	+17.961%
2026-04-22	131.2100	131.2100	131.2100	131.2100	+3.217%	2	2,421	+14.572%
2026-04-21	129.6700	130.3200	127.1200	127.1200	-2.441%	5	2,426	+18.258%
2026-04-20	130.3000	130.3000	130.3000	130.3000	-1.288%	3	2,426	+15.372%
2026-04-17	134.0000	134.0000	132.0000	132.0000	+5.179%	7	2,429	+13.886%
2026-04-16	124.1800	126.0000	124.1800	125.5000	+1.291%	4	2,431	+19.785%
2026-04-15	122.8300	123.9000	122.8300	123.9000	+5.897%	16	2,430	+21.332%
2026-04-14	115.1300	117.0000	115.1300	117.0000	+10.712%	2	2,415	+28.487%
2026-04-10	107.7500	107.7500	105.6800	105.6800	-1.994%	13	2,415	+42.250%
2026-04-09	107.5000	107.8300	107.5000	107.8300	+21.417%	3	2,425	+39.414%
2026-04-07	88.8100	88.8100	88.8100	88.8100	-4.894%	1	2,427	+69.271%
2026-04-01	90.7500	93.3800	90.7500	93.3800	+15.071%	4	2,427	+60.987%
2026-03-31	81.0000	81.1500	81.0000	81.1500	+3.310%	40	2,426	+85.250%
2026-03-27	79.3000	79.3000	78.5500	78.5500	-11.243%	36	2,386	+91.381%
2026-03-26	88.4900	88.5000	88.4900	88.5000	-5.610%	8	2,351	+69.864%
2026-03-25	92.2500	93.7600	91.8900	93.7600	-2.037%	9	2,355	+60.335%
2026-03-23	95.7100	95.7100	95.7100	95.7100	+7.915%	8	2,357	+57.068%
2026-03-20	91.2000	91.9200	88.2800	88.6900	-4.675%	11	2,357	+69.501%
2026-03-19	93.0400	93.0400	93.0400	93.0400	-8.000%	1	2,359	+61.576%
2026-03-18	101.1300	101.1300	101.1300	101.1300	+1.638%	12	2,359	+48.650%
2026-03-13	99.5000	99.5000	99.5000	99.5000	-2.163%	2	2,357	+51.085%
2026-03-12	101.7000	101.7000	101.7000	101.7000	-8.378%	1	2,359	+47.817%
2026-03-10	111.0000	111.0000	111.0000	111.0000	+7.319%	2	2,360	+35.432%
2026-03-09	102.4000	103.4300	102.4000	103.4300	-3.291%	2	2,361	+45.345%
2026-03-06	104.2500	106.9500	104.2500	106.9500	-0.945%	11	2,360	+40.561%
2026-03-05	112.8500	112.8500	107.9700	107.9700	-6.170%	240	2,354	+39.233%
2026-03-04	113.8600	115.0700	113.8600	115.0700	+4.136%	4	2,350	+30.642%
2026-03-03	105.0800	111.0700	104.2000	110.5000	-1.917%	6	2,352	+36.045%
2026-02-27	112.6600	112.6600	112.6600	112.6600	-3.362%	1	2,349	+33.437%
2026-02-26	119.4500	119.4500	116.1700	116.5800	-2.337%	23	2,349	+28.950%
2026-02-25	118.9000	119.3700	118.9000	119.3700	+2.710%	2	2,327	+25.936%
2026-02-24	116.2200	116.2200	116.2200	116.2200	+2.396%	1	2,327	+29.350%
2026-02-23	114.6500	114.6500	112.2000	113.5000	-3.536%	6	2,326	+32.449%
2026-02-20	115.1600	117.6600	115.1600	117.6600	+3.620%	6	2,327	+27.766%
2026-02-19	113.5500	113.5500	113.5500	113.5500	-1.688%	1	2,327	+32.391%
2026-02-18	115.9500	115.9500	115.4000	115.5000	+2.303%	3	2,327	+30.156%
2026-02-17	111.7500	112.9000	108.4300	112.9000	-2.251%	6	2,326	+33.153%
2026-02-13	115.5000	115.5000	115.5000	115.5000	+1.538%	1	2,326	+30.156%
2026-02-12	122.8300	123.4500	113.7500	113.7500	-6.379%	90	2,326	+32.158%
2026-02-11	121.5000	121.5000	121.5000	121.5000	+1.981%	1	2,240	+23.728%
2026-02-09	119.2000	119.2000	119.1400	119.1400	+0.168%	5	2,240	+26.179%
2026-02-06	114.5500	119.0000	114.5500	118.9400	+8.413%	9	2,241	+26.391%
2026-02-05	114.5000	114.5000	109.7100	109.7100	-6.518%	22	2,235	+37.025%
2026-02-04	117.3600	117.3600	117.3600	117.3600	-4.024%	1	2,249	+28.093%
2026-02-03	122.2800	122.2800	122.2800	122.2800	-2.356%	1	2,249	+22.939%
2026-02-02	123.4600	125.2300	123.4600	125.2300	+1.590%	2	2,250	+20.043%
2026-01-26	123.2700	123.2700	123.2700	123.2700	+3.138%	1	2,249	+21.952%
2026-01-23	119.8500	119.8500	119.5200	119.5200	-0.142%	4	2,250	+25.778%
2026-01-22	120.5000	121.2700	119.6900	119.6900	+3.511%	134	2,249	+25.599%
2026-01-21	112.7500	115.6300	112.7500	115.6300	+4.068%	2	2,115	+30.010%
2026-01-20	111.1100	111.1100	111.1100	111.1100	-9.630%	1	2,115	+35.298%
2026-01-16	122.2000	122.9500	122.2000	122.9500	-0.122%	16	2,107	+22.269%
2026-01-15	125.0000	125.4600	123.1000	123.1000	+3.873%	5	2,107	+22.120%
2026-01-14	119.6000	119.6000	118.5100	118.5100	-3.729%	2	2,109	+26.850%
2026-01-13	123.9400	123.9400	123.1000	123.1000	-2.029%	5	2,108	+22.120%
2026-01-12	124.0200	125.7500	124.0200	125.6500	+1.208%	16	2,105	+19.642%
2026-01-09	121.9100	124.1500	121.9100	124.1500	+2.748%	2	2,095	+21.087%
2026-01-08	120.8300	120.8300	120.8300	120.8300	-2.083%	8	2,094	+24.414%
2026-01-07	122.6500	124.3700	122.5500	123.4000	+0.041%	6	2,086	+21.823%
2026-01-06	121.0700	123.3500	121.0700	123.3500	+2.365%	2	2,086	+21.873%
2026-01-05	120.6200	120.6200	120.5000	120.5000	+4.883%	2	2,085	+24.755%
2026-01-02	114.8900	114.8900	114.8900	114.8900	-2.693%	2	2,085	+30.847%
2025-12-31	118.0700	118.0700	118.0700	118.0700	-1.567%	1	2,085	+27.323%
2025-12-30	119.2300	119.9500	119.2300	119.9500	+0.402%	10	2,085	+25.327%
2025-12-29	120.3500	120.3500	119.4300	119.4700	-1.929%	3	2,085	+25.831%
2025-12-26	122.6500	122.6500	121.8200	121.8200	+1.121%	4	2,083	+23.403%
2025-12-23	119.0000	120.4700	119.0000	120.4700	+2.015%	8	2,085	+24.786%
2025-12-22	117.0800	118.0900	117.0800	118.0900	+2.687%	6	2,083	+27.301%
2025-12-19	115.6200	115.6200	115.0000	115.0000	+6.314%	2	2,087	+30.722%
2025-12-17	114.4700	114.4700	108.0000	108.1700	-6.581%	18	2,086	+38.976%
2025-12-15	119.4900	119.4900	115.7900	115.7900	-0.609%	6	2,080	+29.830%
2025-12-12	122.1900	122.1900	116.5000	116.5000	-5.553%	7	2,075	+29.039%
2025-12-11	123.3500	123.3500	123.3500	123.3500	+2.111%	4	2,076	+21.873%
2025-12-08	120.8000	120.8000	120.8000	120.8000	-0.223%	6	2,076	+24.445%
2025-12-05	121.7400	121.7400	121.0700	121.0700	+0.824%	8	2,082	+24.168%
2025-12-04	120.7600	120.7600	120.0500	120.0800	+1.462%	94	2,078	+25.192%
2025-12-02	118.3500	118.3500	118.3500	118.3500	-0.755%	1	1,986	+27.022%
2025-12-01	117.1200	119.2500	116.5400	119.2500	+1.801%	25	1,986	+26.063%
2025-11-26	117.1400	117.1400	117.1400	117.1400	+3.198%	1	1,968	+28.334%
2025-11-25	113.5100	113.5100	113.5100	113.5100	+3.153%	2	1,968	+32.438%
2025-11-24	108.4100	110.0400	108.4100	110.0400	+3.314%	7	1,968	+36.614%
2025-11-21	104.5200	106.5100	104.5200	106.5100	+1.486%	3	1,963	+41.142%
2025-11-20	110.6400	110.6400	104.9500	104.9500	-3.866%	3	1,961	+43.240%
2025-11-19	109.1700	109.1700	109.1700	109.1700	+3.479%	1	1,959	+37.703%
2025-11-18	104.8600	106.8100	104.8600	105.5000	-7.909%	8	1,958	+42.493%
2025-11-13	120.0100	120.0100	113.2100	114.5600	-7.126%	7	1,955	+31.224%
2025-11-12	123.3500	123.3500	123.3500	123.3500	+9.024%	1	1,950	+21.873%
2025-11-06	117.9900	117.9900	112.3000	113.1400	-8.166%	5	1,949	+32.871%
2025-11-03	123.6100	123.6100	123.2000	123.2000	-0.781%	3	1,946	+22.021%
2025-10-30	124.1200	124.1700	124.1200	124.1700	-2.992%	2	1,946	+21.068%
2025-10-29	128.0000	128.0000	128.0000	128.0000	+1.410%	1	1,946	+17.445%
2025-10-28	126.2200	126.2200	126.2200	126.2200	+11.217%	1	1,947	+19.102%
2025-10-23	111.0600	113.4900	111.0600	113.4900	+2.225%	8	1,946	+32.461%
2025-10-22	111.0100	111.0200	110.9600	111.0200	-2.219%	4	1,944	+35.408%
2025-10-21	112.3200	113.5900	112.3200	113.5400	+0.656%	6	1,942	+32.403%
2025-10-20	111.2000	113.2900	111.2000	112.8000	+3.867%	12	1,942	+33.271%
2025-10-17	107.2000	108.7100	106.3400	108.6000	-1.924%	1,009	1,946	+38.425%
2025-10-16	110.1900	110.7300	110.1900	110.7300	+1.049%	3	1,450	+35.763%
2025-10-15	112.8600	112.8700	109.5800	109.5800	+1.906%	12	1,449	+37.187%
2025-10-14	101.6800	107.5300	100.7000	107.5300	-0.195%	18	1,444	+39.803%
2025-10-13	107.5200	108.6000	107.3200	107.7400	+5.349%	618	1,438	+39.530%
2025-10-10	115.5000	115.5000	102.2700	102.2700	-10.092%	24	1,128	+46.993%
2025-10-09	113.8900	113.8900	112.5700	113.7500	+0.851%	17	1,120	+32.158%
2025-10-07	111.8800	112.8000	111.8800	112.7900	-1.819%	15	1,107	+33.283%
2025-10-06	113.9500	114.8800	113.4800	114.8800	+0.860%	3	1,107	+30.858%
2025-10-03	113.9000	113.9000	113.9000	113.9000	+1.470%	1	1,109	+31.984%
2025-10-02	112.4300	112.4300	112.1500	112.2500	+1.823%	3	1,109	+33.924%
2025-10-01	109.7300	110.2400	109.7300	110.2400	+1.351%	3	1,108	+36.366%
2025-09-30	107.5000	108.7700	107.5000	108.7700	+0.425%	8	1,109	+38.209%
2025-09-29	108.8000	108.8000	107.7700	108.3100	+5.033%	5	1,106	+38.796%
2025-09-25	102.5000	103.1200	102.5000	103.1200	-2.450%	3	1,107	+45.782%
2025-09-19	105.7100	105.7100	105.7100	105.7100	+0.849%	2	1,106	+42.210%
2025-09-18	104.8200	104.8200	104.8200	104.8200	+2.253%	2	1,104	+43.417%
2025-09-17	102.7200	102.7200	102.5100	102.5100	-1.148%	13	1,106	+46.649%
2025-09-16	103.5100	103.7000	103.4100	103.7000	-0.260%	5	1,106	+44.966%
2025-09-15	103.8000	103.9700	103.8000	103.9700	+1.762%	3	1,104	+44.590%
2025-09-12	101.7800	102.1700	101.6600	102.1700	+1.048%	39	1,105	+47.137%
2025-09-11	101.1100	101.1100	101.1100	101.1100	+4.098%	3	1,105	+48.680%
2025-09-10	97.7400	97.7700	97.1300	97.1300	+3.198%	386	1,105	+54.772%
2025-09-09	94.1400	94.1400	94.1200	94.1200	-0.349%	2	912	+59.722%
2025-09-08	94.4500	94.4500	94.4500	94.4500	+4.991%	6	912	+59.164%
2025-09-03	89.9800	89.9800	89.9600	89.9600	+1.352%	2	906	+67.108%
2025-09-02	87.6600	88.7600	87.4700	88.7600	-4.927%	144	905	+69.367%
2025-08-28	93.3600	93.3600	93.3600	93.3600	+0.636%	2	833	+61.022%
2025-08-25	92.7700	92.7700	92.7700	92.7700	+1.035%	1	833	+62.046%
2025-08-22	91.8200	91.8200	91.8200	91.8200	+6.064%	1	832	+63.723%
2025-08-21	87.5900	87.5900	86.5700	86.5700	-0.012%	2	832	+73.651%
2025-08-20	85.5500	86.8400	85.3900	86.5800	-2.719%	57	830	+73.631%
2025-08-19	89.0000	89.0000	89.0000	89.0000	-3.050%	1	804	+68.910%
2025-08-18	91.8000	91.8000	91.8000	91.8000	-1.056%	12	804	+63.758%
2025-08-15	92.7800	92.7800	92.7800	92.7800	-0.451%	1	804	+62.028%
2025-08-14	92.2200	93.2000	92.2200	93.2000	+1.238%	2	804	+61.298%
2025-08-13	92.0600	92.0600	92.0600	92.0600	+0.711%	1	803	+63.296%
2025-08-12	90.0000	91.4100	90.0000	91.4100	+4.888%	70	803	+64.457%
2025-08-11	87.1500	87.1500	87.1500	87.1500	+4.296%	1	838	+72.496%
2025-08-07	83.1300	83.5600	83.1300	83.5600	+0.144%	4	837	+79.907%
2025-08-05	83.4400	83.4400	83.4400	83.4400	+0.470%	10	835	+80.165%
2025-08-04	81.2500	83.0500	81.2500	83.0500	+6.913%	5	835	+81.011%
2025-08-01	79.7700	80.0000	77.6800	77.6800	-10.558%	6	837	+93.525%
2025-07-31	86.8800	86.8800	86.8500	86.8500	-1.251%	3	835	+73.092%
2025-07-30	89.2100	89.2500	87.9500	87.9500	-0.408%	26	835	+70.927%
2025-07-24	88.1200	88.6200	88.1200	88.3100	+1.111%	10	835	+70.230%
2025-07-23	86.1100	87.3400	86.1100	87.3400	+2.152%	2	835	+72.120%
2025-07-21	85.3500	85.5600	85.3500	85.5000	+1.665%	4	835	+75.825%
2025-07-17	82.4000	84.1000	82.3900	84.1000	+4.615%	5	836	+78.751%
2025-07-16	80.2200	80.3900	80.2200	80.3900	-1.615%	2	836	+87.001%
2025-07-14	79.5000	81.7100	79.5000	81.7100	+0.839%	3	834	+83.980%
2025-07-11	81.0300	81.0300	81.0300	81.0300	+1.060%	1	835	+85.524%
2025-07-09	80.1800	80.1800	80.1800	80.1800	+2.114%	1	834	+87.491%
2025-07-08	78.5200	78.5200	78.5200	78.5200	-2.713%	10	834	+91.454%
2025-07-07	80.7100	80.7100	80.7100	80.7100	-2.205%	1	824	+86.259%
2025-07-03	81.9200	82.6200	81.9200	82.5300	+5.429%	7	826	+82.152%
2025-07-02	77.5200	78.2800	77.5200	78.2800	+3.820%	70	826	+92.041%
2025-06-30	77.1100	77.1100	75.4000	75.4000	+1.892%	2	756	+99.377%
2025-06-27	73.6900	75.5000	71.8500	74.0000	+2.125%	60	757	+103.149%
2025-06-26	70.5300	72.4600	70.5300	72.4600	+4.635%	2	780	+107.466%
2025-06-24	67.9600	69.2500	67.9600	69.2500	+6.228%	35	781	+117.083%
2025-06-23	62.0000	65.2000	62.0000	65.1900	-0.168%	19	780	+130.603%
2025-06-18	65.2900	65.3000	64.5300	65.3000	0.000%	8	776	+130.214%
2025-06-17	65.1200	65.5200	65.1200	65.3000	-2.943%	4	776	+130.214%
2025-06-16	66.1800	67.6400	66.1800	67.2800	+4.830%	3	774	+123.439%
2025-06-13	65.1000	65.1000	63.8400	64.1800	-4.437%	8	774	+134.232%
2025-06-12	67.1600	67.1600	67.1600	67.1600	+0.075%	1	773	+123.839%
2025-06-11	68.4400	68.4400	67.1100	67.1100	+1.559%	2	773	+124.005%
2025-06-09	65.8000	66.0800	65.8000	66.0800	-0.106%	2	772	+127.497%
2025-06-06	66.1500	66.1500	65.8500	66.1500	+4.585%	26	771	+127.256%
2025-06-05	63.9700	63.9700	63.2500	63.2500	-3.035%	5	769	+137.676%
2025-06-04	65.2300	65.2300	65.2300	65.2300	+1.573%	2	773	+130.461%
2025-06-03	62.0000	64.2200	62.0000	64.2200	+4.423%	13	773	+134.086%
2025-06-02	60.7000	61.5000	60.4000	61.5000	+2.808%	4	782	+144.439%
2025-05-27	59.8200	59.8200	59.8200	59.8200	+12.148%	3	781	+151.304%
2025-05-23	53.3400	53.3400	53.3400	53.3400	-13.759%	2	785	+181.834%
2025-05-21	61.8500	61.8500	61.8500	61.8500	-1.825%	2	785	+143.056%
2025-05-20	63.0000	63.0000	63.0000	63.0000	-3.151%	1	785	+138.619%
2025-05-19	63.9000	65.0500	63.9000	65.0500	+0.386%	3	784	+131.099%
2025-05-16	64.8000	64.8000	64.8000	64.8000	+6.021%	4	784	+131.991%
2025-05-15	61.1200	61.1200	61.1200	61.1200	+1.782%	1	784	+145.959%
2025-05-13	60.0500	60.0500	60.0500	60.0500	+6.114%	2	783	+150.341%
2025-05-12	56.5900	56.5900	56.5900	56.5900	+17.431%	2	781	+165.648%
2025-05-09	48.3100	48.3100	48.1900	48.1900	+1.560%	24	781	+211.953%
2025-05-08	47.6300	47.6300	47.4500	47.4500	+1.194%	2	781	+216.818%
2025-05-07	46.5300	46.8900	46.5100	46.8900	-6.964%	3	781	+220.601%
2025-05-02	50.3800	50.4000	50.3700	50.4000	+8.224%	18	783	+198.274%
2025-05-01	45.6600	47.5400	45.6600	46.5700	+8.151%	8	777	+222.804%
2025-04-30	38.6700	43.0600	38.4500	43.0600	+1.127%	1,120	780	+249.118%
2025-04-29	42.5800	42.5800	42.5800	42.5800	+5.162%	1	1,368	+253.053%
2025-04-28	40.4900	40.4900	40.4900	40.4900	+2.093%	1	1,368	+271.277%
2025-04-25	39.6500	39.6600	38.4000	39.6600	+0.967%	16	1,369	+279.047%
2025-04-24	37.5000	39.2800	37.5000	39.2800	+5.933%	9	1,367	+282.714%
2025-04-23	37.0700	39.4800	37.0700	37.0800	+19.267%	9	1,367	+305.421%
2025-04-22	30.0000	32.8900	30.0000	31.0900	+18.891%	13	1,367	+383.532%
2025-04-21	26.3400	26.7700	26.1500	26.1500	-19.140%	13	1,365	+474.876%
2025-04-17	32.3400	32.3400	32.3400	32.3400	+7.299%	1	1,365	+364.842%
2025-04-16	33.3800	33.3800	30.1400	30.1400	-19.734%	19	1,365	+398.772%
2025-04-15	38.1000	38.1500	37.4300	37.5500	-0.661%	14	1,383	+300.346%
2025-04-14	39.5000	39.8000	37.8000	37.8000	+0.425%	19	1,385	+297.698%
2025-04-11	34.7800	37.6800	34.7800	37.6400	+12.057%	16	1,385	+299.389%
2025-04-10	33.5900	33.5900	33.5900	33.5900	-2.184%	6	1,380	+347.544%
2025-04-09	22.6700	34.3400	21.1800	34.3400	+77.927%	29	1,382	+337.769%
2025-04-08	26.4500	29.5800	19.3000	19.3000	-11.060%	11	1,383	+678.912%
2025-04-07	17.9000	25.6300	17.0000	21.7000	-4.825%	93	1,379	+592.765%
2025-04-04	24.8500	26.0800	22.8000	22.8000	-36.152%	72	1,388	+559.342%
2025-04-03	35.5000	35.7100	34.0000	35.7100	-19.969%	18	1,381	+320.975%
2025-04-02	45.2900	46.2800	44.6200	44.6200	+2.575%	150	1,375	+236.912%
2025-04-01	43.5000	43.5000	43.5000	43.5000	-0.798%	1	1,247	+245.586%
2025-03-31	39.2300	43.8500	39.2300	43.8500	+6.200%	7	1,248	+242.828%
2025-03-28	45.0000	45.0000	41.2400	41.2900	-13.347%	44	1,247	+264.083%
2025-03-27	47.7200	47.7200	47.6500	47.6500	-1.325%	22	1,250	+215.488%
2025-03-26	49.1700	49.1800	48.2900	48.2900	+6.039%	4	1,250	+211.307%
2025-03-21	45.4100	45.5400	45.4100	45.5400	-8.573%	6	1,252	+230.105%
2025-03-20	49.2800	49.8100	49.2800	49.8100	+4.009%	7	1,252	+201.807%
2025-03-19	47.3000	47.9500	47.3000	47.8900	+6.163%	5	1,250	+213.907%
2025-03-18	46.2000	46.2000	44.5500	45.1100	-9.762%	12	1,250	+233.252%
2025-03-17	48.1600	49.9900	47.2900	49.9900	+6.657%	6	1,248	+200.720%
2025-03-14	45.7600	46.8700	45.6900	46.8700	+13.185%	14	1,246	+220.738%
2025-03-13	44.0000	45.1100	40.9200	41.4100	-10.697%	77	1,300	+263.028%
2025-03-12	47.1000	47.1600	46.3700	46.3700	-0.919%	34	1,300	+224.197%
2025-03-11	44.1200	47.8000	43.8100	46.8000	-0.510%	17	1,309	+221.218%
2025-03-10	50.9200	51.0000	44.9700	47.0400	-6.815%	12	1,316	+219.579%
2025-03-07	50.4800	50.4800	50.4800	50.4800	-10.066%	2	1,321	+197.801%
2025-03-06	54.9000	58.1200	54.9000	56.1300	-3.722%	903	545	+167.825%
2025-03-05	58.3000	58.3000	58.3000	58.3000	+0.517%	1	545	+157.856%
2025-03-04	55.6900	58.2500	53.9100	58.0000	-8.819%	13	544	+159.190%
2025-02-28	62.5000	63.6100	61.0000	63.6100	-8.907%	10	543	+136.331%
2025-02-27	69.8300	69.8300	69.8300	69.8300	+2.646%	1	543	+115.280%
2025-02-25	71.0000	71.0000	67.1500	68.0300	-4.183%	3	541	+120.976%
2025-02-24	75.1400	75.1400	71.0000	71.0000	-8.705%	3	541	+111.732%
2025-02-21	78.4400	78.6500	77.7700	77.7700	-4.248%	32	539	+93.301%
2025-02-20	81.2200	81.2200	81.2200	81.2200	-2.567%	1	536	+85.090%
2025-02-19	83.3600	83.3600	83.3600	83.3600	+2.408%	1	537	+80.338%
2025-02-18	81.5700	81.5700	81.4000	81.4000	+1.496%	4	536	+84.681%
2025-02-14	80.2000	80.2000	80.2000	80.2000	-1.389%	2	534	+87.444%
2025-02-13	78.7600	81.3300	78.7600	81.3300	+4.983%	2	535	+84.840%
2025-02-12	76.0000	77.4700	76.0000	77.4700	-0.103%	5	535	+94.049%
2025-02-11	79.6900	79.6900	77.5500	77.5500	+0.233%	12	533	+93.849%
2025-02-10	78.0000	78.0000	76.7600	77.3700	-2.434%	6	522	+94.300%
2025-02-06	79.3000	79.3000	79.3000	79.3000	+2.587%	1	522	+89.571%
2025-02-05	77.3000	77.3000	77.2900	77.3000	+0.651%	252	522	+94.476%
2025-02-04	76.0000	76.8000	76.0000	76.8000	+5.278%	5	582	+95.742%
2025-02-03	72.0000	72.9500	72.0000	72.9500	-5.346%	2	585	+106.073%
2025-01-31	81.7200	82.2000	77.0700	77.0700	-1.192%	14	584	+95.056%
2025-01-29	78.0000	78.0000	78.0000	78.0000	-0.877%	2	582	+92.731%
2025-01-28	78.6900	78.6900	78.6900	78.6900	+5.553%	10	580	+91.041%
2025-01-27	76.2900	76.2900	74.1500	74.5500	-8.065%	194	570	+101.650%
2025-01-24	83.2000	84.3200	81.0800	81.0900	-2.254%	56	537	+85.387%
2025-01-23	82.9600	82.9600	82.9600	82.9600	+1.381%	30	548	+81.208%
2025-01-22	79.7100	81.9000	79.7100	81.8300	+7.023%	29	548	+83.710%
2025-01-21	76.0000	77.0000	76.0000	76.4600	+1.974%	33	566	+96.613%
2025-01-17	74.9800	74.9800	74.9800	74.9800	+5.014%	2	566	+100.493%
2025-01-16	71.1000	71.4500	70.2100	71.4000	-0.488%	11	566	+110.546%
2025-01-15	71.7500	72.0000	70.5000	71.7500	+10.999%	12	562	+109.519%
2025-01-10	66.0600	66.0600	64.6400	64.6400	-7.986%	18	563	+132.565%
2025-01-07	71.5000	71.5000	69.9000	70.2500	-8.529%	11	572	+113.993%
2025-01-06	76.6000	77.0000	76.6000	76.8000	+8.828%	6	570	+95.742%
2025-01-03	72.0000	72.0000	70.5000	70.5700	+6.312%	26	569	+113.023%
2025-01-02	66.4100	66.5000	66.1100	66.3800	-5.831%	11	568	+126.469%
2024-12-30	70.1300	70.4900	69.0000	70.4900	-2.233%	72	568	+113.264%
2024-12-27	74.3700	74.3700	72.1000	72.1000	-11.392%	4	569	+108.502%
2024-12-26	79.9000	81.4200	79.5600	81.3700	+2.546%	6	570	+84.749%
2024-12-24	79.5000	79.5000	79.0000	79.3500	+5.099%	8	562	+89.452%
2024-12-23	74.4800	76.9000	74.0000	75.5000	-2.518%	261	562	+99.113%
2024-12-20	67.9000	77.4500	67.9000	77.4500	+6.828%	4	418	+94.099%
2024-12-19	74.2500	74.4400	72.1100	72.5000	+0.694%	18	416	+107.352%
2024-12-18	83.5000	83.7400	72.0000	72.0000	-12.430%	39	426	+108.792%
2024-12-17	84.0000	84.1000	82.0600	82.2200	-4.384%	80	401	+82.839%
2024-12-16	83.7800	85.9900	83.1500	85.9900	+5.509%	36	327	+74.823%
2024-12-13	83.5500	83.5500	80.9600	81.5000	-1.831%	130	327	+84.454%
2024-12-12	82.4000	83.6000	82.4000	83.0200	-0.551%	15	265	+81.077%
2024-12-11	83.4000	83.6000	83.4000	83.4800	+2.279%	5	257	+80.079%
2024-12-10	82.6200	82.6200	80.6400	81.6200	-1.437%	14	252	+84.183%
2024-12-09	85.0000	85.0000	82.6100	82.8100	-1.004%	69	246	+81.536%
2024-12-06	85.0000	85.3000	83.5700	83.6500	-0.712%	264	197	+79.713%
2024-12-05	85.0000	85.1900	83.7600	84.2500	+0.298%	35	93	+78.433%
2024-12-04	83.5000	84.0000	83.0000	84.0000	+3.385%	12	79	+78.964%
2024-12-03	80.7100	81.4000	80.0000	81.2500	+0.309%	25	70	+85.022%
2024-12-02	82.0000	83.4900	80.0100	81.0000	+1.351%	29	61	+85.593%
2024-11-29	79.5700	81.2000	78.4000	79.9200	+2.791%	66	56	+88.101%
2024-11-27	79.0000	79.0000	77.5000	77.7500	-2.201%	10	38	+93.350%
2024-11-26	78.7500	79.8500	78.7500	79.5000	+4.482%	7	38	+89.094%
2024-11-21	76.0900	76.0900	76.0900	76.0900	+6.138%	2	35	+97.569%
2024-11-20	71.6900	71.6900	71.6900	71.6900	+0.731%	7	33	+109.695%
2024-11-15	71.1700	71.1700	71.1700	71.1700	-10.059%	2	26	+111.227%
2024-11-14	79.1300	79.1300	79.1300	79.1300	+0.713%	1	25	+89.979%
2024-11-13	78.5700	78.5700	78.5700	78.5700	+0.550%	2	25	+91.333%
2024-11-12	78.1400	78.1400	78.1400	78.1400	-2.569%	4	25	+92.385%
2024-11-11	80.2000	80.2000	80.2000	80.2000	+2.966%	1	25	+87.444%
2024-11-08	77.6100	77.8900	77.6100	77.8900	+4.326%	6	24	+93.003%
2024-11-07	74.4000	75.9000	74.4000	74.6600	+4.624%	8	21	+101.353%
2024-11-06	71.0000	71.3600	71.0000	71.3600	+19.072%	13	14	+110.664%
2024-11-04	59.9300	59.9300	59.9300	59.9300	+1.404%	1	2	+150.843%
2024-10-07	59.1000	59.1000	59.1000	59.1000	+2.231%	1	1	+154.365%
2024-10-02	58.0700	58.0700	57.8100	57.8100	+0.749%	2	0	+160.042%
2024-09-25	57.5100	57.5100	57.3800	57.3800	0.000%	2	0	+161.990%

.dark-mode .V05pMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V05pMW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C605SPY Jan 15 2027 605.00 Call (SPY270115C00605000)option OPRA

SPY20270115C605
SPY Jan 15 2027 605.00 Call (SPY270115C00605000)
option OPRA