Dark

SPY20270115C610
SPY Jan 15 2027 610.00 Call (SPY270115C00610000)
option OPRA

EOD

Sep 8, 2026

166.21-1.400%(-2.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	166.2100	166.2100	166.2100	166.2100	-1.400%	1	980	0.000%
2026-09-04	168.5700	168.5700	168.5700	168.5700	-1.132%	3	982	-1.400%
2026-08-19	170.5000	170.5000	170.5000	170.5000	-2.888%	1	982	-2.516%
2026-08-17	175.5700	175.5700	175.5700	175.5700	+1.544%	1	981	-5.331%
2026-08-11	172.9000	172.9000	172.9000	172.9000	-1.845%	2	980	-3.869%
2026-08-10	176.1500	176.1500	176.1500	176.1500	-2.513%	1	982	-5.643%
2026-08-05	177.3700	180.6900	177.3700	180.6900	+3.791%	2	982	-8.014%
2026-08-04	174.0700	174.0900	174.0700	174.0900	+17.899%	5	981	-4.526%
2026-07-30	147.9600	147.9600	147.4600	147.6600	+0.689%	5	981	+12.563%
2026-07-24	146.6500	146.6500	146.6500	146.6500	-4.463%	5	983	+13.338%
2026-07-17	153.5000	153.5000	153.5000	153.5000	-2.602%	3	985	+8.280%
2026-07-09	157.6000	157.6000	157.6000	157.6000	+1.632%	1	982	+5.463%
2026-07-07	155.0000	155.0700	154.5300	155.0700	-2.686%	4	982	+7.184%
2026-07-06	159.3500	159.3500	159.3500	159.3500	+2.959%	2	984	+4.305%
2026-06-30	154.7700	154.7700	154.7700	154.7700	+2.158%	4	986	+7.392%
2026-06-29	148.0000	151.5000	148.0000	151.5000	+6.316%	3	986	+9.710%
2026-06-26	142.5000	142.5000	142.5000	142.5000	-2.397%	5	984	+16.639%
2026-06-25	143.0000	146.0000	143.0000	146.0000	-6.422%	16	984	+13.842%
2026-06-17	159.6700	159.6700	156.0200	156.0200	-3.165%	6	991	+6.531%
2026-06-16	161.2500	161.2500	161.1200	161.1200	-0.788%	5	991	+3.159%
2026-06-15	162.4000	162.4200	162.3900	162.4000	+14.157%	13	985	+2.346%
2026-06-10	142.2600	142.2600	142.2600	142.2600	-8.261%	3	985	+16.835%
2026-06-08	155.0000	155.0700	155.0000	155.0700	+3.795%	3	985	+7.184%
2026-06-05	159.9000	160.5000	149.4000	149.4000	-10.592%	4	982	+11.252%
2026-06-04	167.1000	167.1000	167.1000	167.1000	+1.816%	1	983	-0.533%
2026-06-03	165.5600	165.5600	164.1200	164.1200	-2.888%	25	983	+1.273%
2026-06-02	169.0000	169.0000	169.0000	169.0000	+2.189%	1	993	-1.651%
2026-06-01	165.3800	165.3800	165.3800	165.3800	+0.413%	1	993	+0.502%
2026-05-28	164.7000	164.7000	164.7000	164.7000	+1.975%	2	992	+0.917%
2026-05-26	161.5100	161.5100	161.5100	161.5100	+1.899%	1	992	+2.910%
2026-05-22	157.0000	158.5000	157.0000	158.5000	+4.773%	15	992	+4.864%
2026-05-20	153.2600	153.2600	151.2800	151.2800	-0.604%	12	994	+9.869%
2026-05-18	153.7000	153.7000	152.2000	152.2000	-1.476%	160	995	+9.205%
2026-05-15	154.0100	154.4800	154.0100	154.4800	-3.649%	2	995	+7.593%
2026-05-14	157.1900	160.3300	157.1900	160.3300	+2.056%	2	998	+3.667%
2026-05-13	157.0400	157.3300	157.0400	157.1000	+2.385%	375	999	+5.799%
2026-05-11	153.5200	153.5200	153.4400	153.4400	+1.872%	3	999	+8.322%
2026-05-08	151.3800	151.3800	150.6200	150.6200	+3.320%	4	1,120	+10.351%
2026-05-07	145.7100	145.7800	145.7100	145.7800	-1.393%	2	1,122	+14.014%
2026-05-06	147.8400	147.8400	147.8400	147.8400	+6.513%	1	1,123	+12.426%
2026-05-05	138.8000	138.8000	138.8000	138.8000	+3.582%	4	1,123	+19.748%
2026-05-04	135.8500	135.8500	134.0000	134.0000	-1.903%	2	1,123	+24.037%
2026-05-01	136.4100	138.2100	136.4100	136.6000	+2.376%	5	1,126	+21.676%
2026-04-30	130.3700	133.4300	130.3700	133.4300	+4.939%	4	1,126	+24.567%
2026-04-29	128.0400	129.0000	127.0000	127.1500	-1.174%	22	1,129	+30.720%
2026-04-28	128.0000	128.6600	128.0000	128.6600	-1.839%	8	1,134	+29.185%
2026-04-27	130.5900	131.1600	130.5900	131.0700	+0.053%	12	1,134	+26.810%
2026-04-24	128.4600	131.0000	128.4600	131.0000	+3.484%	4	1,141	+26.878%
2026-04-23	129.2400	129.2400	126.3600	126.5900	-1.179%	8	1,143	+31.298%
2026-04-22	128.1000	128.1000	128.1000	128.1000	-0.140%	1	1,143	+29.750%
2026-04-17	124.9800	128.6400	124.9800	128.2800	+6.403%	5	1,144	+29.568%
2026-04-16	121.4800	121.6200	120.5600	120.5600	+0.333%	6	1,144	+37.865%
2026-04-15	120.1600	120.1600	120.1600	120.1600	+4.733%	2	1,145	+38.324%
2026-04-14	110.1300	114.7300	110.1300	114.7300	+10.243%	25	1,145	+44.871%
2026-04-13	104.0700	104.0700	104.0700	104.0700	+0.706%	1	1,148	+59.710%
2026-04-10	102.7300	103.3400	102.7300	103.3400	-0.482%	8	1,148	+60.838%
2026-04-09	99.3500	104.2200	99.3500	103.8400	+4.393%	6	1,152	+60.064%
2026-04-08	100.0700	101.0000	99.0000	99.4700	+13.706%	7	1,154	+67.096%
2026-04-07	85.7300	87.4800	85.7300	87.4800	-0.205%	2	1,159	+89.998%
2026-04-06	86.9900	88.0700	86.9900	87.6600	+1.061%	5	1,158	+89.608%
2026-04-02	80.6600	86.7400	80.6600	86.7400	-0.493%	107	1,258	+91.619%
2026-04-01	88.7700	88.7700	87.1700	87.1700	+13.444%	15	1,258	+90.673%
2026-03-31	76.8400	76.8400	76.8400	76.8400	+2.576%	1	1,260	+116.307%
2026-03-27	78.1900	78.7500	74.6700	74.9100	-17.464%	111	1,260	+121.880%
2026-03-25	90.7600	90.7600	90.7600	90.7600	+3.078%	2	1,162	+83.131%
2026-03-24	88.0500	88.0500	88.0500	88.0500	-6.100%	2	1,162	+88.768%
2026-03-23	90.5000	93.7700	90.5000	93.7700	+10.526%	13	1,162	+77.253%
2026-03-20	87.0000	87.0000	84.0000	84.8400	-11.339%	6	1,163	+95.910%
2026-03-18	95.6900	95.6900	95.6900	95.6900	-3.050%	1	1,163	+73.696%
2026-03-17	98.7000	98.7000	98.7000	98.7000	+0.061%	10	1,164	+68.399%
2026-03-16	97.8000	98.6400	97.4000	98.6400	+3.040%	59	1,154	+68.502%
2026-03-13	97.7900	98.2500	95.7300	95.7300	-2.634%	90	1,117	+73.624%
2026-03-12	99.6100	99.6100	98.1900	98.3200	-5.261%	8	1,205	+69.050%
2026-03-11	103.7800	103.7800	103.7800	103.7800	+9.288%	1	1,203	+60.156%
2026-03-09	94.9600	94.9600	94.9600	94.9600	-7.815%	1	1,203	+75.032%
2026-03-06	103.0100	103.0100	103.0100	103.0100	-4.239%	1	1,203	+61.353%
2026-03-05	107.5200	107.5700	107.5200	107.5700	-3.038%	236	1,203	+54.513%
2026-03-04	108.8100	111.2800	108.8100	110.9400	+3.974%	3	1,203	+49.820%
2026-03-03	101.1800	107.4700	100.0000	106.7000	-3.000%	256	1,202	+55.773%
2026-02-27	110.6400	110.6400	110.0000	110.0000	-2.352%	3	973	+51.100%
2026-02-26	112.6500	112.6500	112.6500	112.6500	+0.724%	2	971	+47.545%
2026-02-24	111.8400	111.8400	111.8400	111.8400	-1.903%	1	971	+48.614%
2026-02-20	114.0100	114.0100	114.0100	114.0100	+1.532%	1	971	+45.785%
2026-02-18	112.2900	112.2900	112.2900	112.2900	+1.813%	2	971	+48.019%
2026-02-12	110.2900	110.2900	110.2900	110.2900	-7.707%	2	971	+50.703%
2026-02-11	119.5000	119.5000	119.5000	119.5000	0.000%	1	969	+39.088%
2026-02-10	119.5000	119.5000	119.5000	119.5000	+0.336%	100	970	+39.088%
2026-02-09	118.0000	119.1000	118.0000	119.1000	+6.568%	8	970	+39.555%
2026-02-06	111.4200	111.7600	111.4200	111.7600	+4.449%	2	970	+48.720%
2026-02-05	109.0000	109.0000	107.0000	107.0000	-6.050%	2	969	+55.336%
2026-02-04	113.8900	113.8900	113.8900	113.8900	-0.533%	3	968	+45.939%
2026-02-03	118.7300	118.7300	114.5000	114.5000	-0.702%	7	968	+45.162%
2026-01-30	118.8100	118.8100	115.3100	115.3100	-1.697%	11	962	+44.142%
2026-01-29	117.7500	117.7500	117.3000	117.3000	-1.329%	16	958	+41.697%
2026-01-26	118.8800	118.8800	118.8800	118.8800	+3.150%	1	966	+39.813%
2026-01-23	115.2500	115.2500	115.2500	115.2500	-1.039%	1	966	+44.217%
2026-01-22	116.4000	116.4600	116.4000	116.4600	+2.158%	3	965	+42.719%
2026-01-21	110.7900	114.0000	109.2500	114.0000	+6.185%	13	967	+45.798%
2026-01-20	111.9300	111.9300	107.3600	107.3600	-9.986%	3	976	+54.816%
2026-01-16	118.7400	119.2700	118.7400	119.2700	-0.025%	2	973	+39.356%
2026-01-15	120.4000	120.4000	119.3000	119.3000	-0.142%	2	973	+39.321%
2026-01-13	121.8200	121.8200	119.4700	119.4700	-1.945%	6	972	+39.123%
2026-01-12	121.0800	121.8400	121.0800	121.8400	+0.594%	3	969	+36.417%
2026-01-09	118.4800	121.1200	118.4800	121.1200	+4.342%	6	967	+37.228%
2026-01-08	116.0800	116.0800	116.0800	116.0800	-2.199%	1	964	+43.186%
2026-01-07	118.6900	118.6900	118.6900	118.6900	+0.500%	1	964	+40.037%
2026-01-06	117.3200	118.1000	117.3200	118.1000	+6.512%	2	964	+40.737%
2026-01-02	114.5000	114.5000	110.8800	110.8800	-0.823%	2	964	+49.901%
2025-12-31	114.0900	114.0900	111.8000	111.8000	-3.245%	26	951	+48.667%
2025-12-30	115.6500	115.6500	115.5500	115.5500	-0.388%	3	951	+43.842%
2025-12-29	116.0000	116.0000	116.0000	116.0000	-1.994%	1	949	+43.284%
2025-12-26	119.0100	119.0100	117.4800	118.3600	+0.672%	11	949	+40.428%
2025-12-24	117.5700	117.5700	117.5700	117.5700	+0.953%	1	942	+41.371%
2025-12-23	115.0000	116.4600	115.0000	116.4600	+2.077%	9	942	+42.719%
2025-12-22	114.0800	114.0900	114.0800	114.0900	+6.427%	6	938	+45.683%
2025-12-18	109.9600	109.9600	107.2000	107.2000	+3.077%	4	938	+55.047%
2025-12-17	104.0000	104.0000	104.0000	104.0000	-7.226%	1	936	+59.817%
2025-12-12	112.1000	112.1000	112.1000	112.1000	-3.270%	1	935	+48.269%
2025-12-11	115.1100	115.9700	115.1100	115.8900	-2.744%	3	932	+43.420%
2025-12-10	119.1600	119.1600	119.1600	119.1600	-0.151%	2	932	+39.485%
2025-12-05	119.3400	119.3400	119.3400	119.3400	+2.579%	14	934	+39.274%
2025-12-03	116.5200	116.5700	116.3400	116.3400	+2.115%	5	934	+42.866%
2025-12-02	113.9300	113.9300	113.9300	113.9300	+0.503%	2	934	+45.888%
2025-12-01	114.6700	114.6700	113.3600	113.3600	-1.734%	28	934	+46.621%
2025-11-28	116.8900	116.8900	115.3600	115.3600	+5.217%	15	916	+44.079%
2025-11-25	109.6400	109.6400	109.6400	109.6400	+2.939%	2	901	+51.596%
2025-11-24	106.6500	106.6500	106.5100	106.5100	+8.330%	3	901	+56.051%
2025-11-20	99.3700	101.6100	98.3200	98.3200	-3.381%	4	902	+69.050%
2025-11-19	101.7600	101.7600	101.7600	101.7600	-0.693%	1	898	+63.335%
2025-11-18	99.9600	104.0300	99.9600	102.4700	-5.269%	4	898	+62.204%
2025-11-17	109.1200	109.1200	108.1700	108.1700	-1.806%	2	894	+53.656%
2025-11-13	115.3800	116.2700	110.1600	110.1600	+1.343%	7	895	+50.881%
2025-11-07	104.0000	108.7000	102.8700	108.7000	-1.584%	8	890	+52.907%
2025-11-06	112.2500	112.2500	110.4500	110.4500	-8.142%	4	888	+50.484%
2025-11-03	120.3200	120.4100	120.0000	120.2400	+2.306%	6	886	+38.232%
2025-10-31	120.3700	120.3700	117.5300	117.5300	-2.189%	15	886	+41.419%
2025-10-30	120.9900	120.9900	120.1600	120.1600	-2.822%	2	884	+38.324%
2025-10-29	123.6500	123.6500	123.6500	123.6500	+0.194%	1	885	+34.420%
2025-10-28	120.8600	123.4100	120.7800	123.4100	+15.003%	8	885	+34.681%
2025-10-23	107.3000	107.3100	107.3000	107.3100	-1.406%	2	885	+54.888%
2025-10-21	109.1100	109.1100	108.8400	108.8400	+0.778%	3	884	+52.710%
2025-10-20	107.6700	108.0000	107.6700	108.0000	+2.955%	5	881	+53.898%
2025-10-17	102.5800	105.1600	102.5800	104.9000	-0.944%	1,026	883	+58.446%
2025-10-16	107.5800	107.5800	105.9000	105.9000	-2.889%	4	380	+56.950%
2025-10-15	108.2100	109.0500	108.2100	109.0500	+3.660%	102	379	+52.416%
2025-10-14	98.2700	105.2000	98.2700	105.2000	+2.136%	43	328	+57.994%
2025-10-13	101.6100	103.0000	101.6100	103.0000	+3.518%	12	312	+61.369%
2025-10-10	111.3900	111.7300	99.5000	99.5000	-11.026%	10	304	+67.045%
2025-10-08	111.8300	111.8300	111.8300	111.8300	-0.232%	1	302	+48.627%
2025-10-06	110.8700	112.0900	110.8700	112.0900	+2.002%	2	302	+48.283%
2025-10-03	109.8900	109.8900	109.8900	109.8900	+1.011%	1	302	+51.251%
2025-10-02	108.7900	108.7900	108.7900	108.7900	+1.540%	1	301	+52.781%
2025-10-01	107.1400	107.1400	107.1400	107.1400	+3.497%	1	301	+55.133%
2025-09-30	103.5200	103.5200	103.5200	103.5200	-1.372%	1	300	+60.558%
2025-09-29	104.9600	104.9600	104.9600	104.9600	+2.230%	1	300	+58.356%
2025-09-26	101.9300	102.6700	101.9300	102.6700	+3.707%	3	299	+61.888%
2025-09-25	99.2300	101.5600	99.0000	99.0000	-4.716%	5	299	+67.889%
2025-09-22	103.4000	103.9000	103.4000	103.9000	+0.067%	2	295	+59.971%
2025-09-19	102.1000	103.8300	102.1000	103.8300	+1.734%	4	294	+60.079%
2025-09-18	102.0600	102.0600	102.0600	102.0600	+3.688%	2	297	+62.855%
2025-09-17	99.7500	99.7500	95.5400	98.4300	-1.845%	12	295	+68.861%
2025-09-16	100.2800	100.2800	100.2800	100.2800	+7.125%	2	288	+65.746%
2025-09-10	94.4100	94.4100	93.6100	93.6100	+4.243%	7	288	+77.556%
2025-09-08	90.0000	90.5500	89.8000	89.8000	-1.438%	3	287	+85.089%
2025-09-04	90.2500	91.1100	90.2500	91.1100	+4.592%	3	288	+82.428%
2025-09-03	87.1100	87.1100	87.1100	87.1100	+2.290%	2	289	+90.805%
2025-09-02	82.2100	85.1700	82.2100	85.1600	-3.643%	32	291	+95.174%
2025-08-29	88.4700	88.4700	88.3800	88.3800	-2.007%	3	270	+88.063%
2025-08-28	90.1900	90.1900	90.1900	90.1900	+1.749%	1	270	+84.289%
2025-08-27	88.6400	88.6400	88.6400	88.6400	+1.920%	1	270	+87.511%
2025-08-26	86.9500	86.9800	86.9400	86.9700	-1.361%	12	263	+91.112%
2025-08-25	88.1700	88.1700	88.1700	88.1700	+5.555%	1	263	+88.511%
2025-08-21	82.7500	84.2700	82.7500	83.5300	-1.706%	14	263	+98.982%
2025-08-20	84.6500	84.9800	84.6500	84.9800	-2.018%	3	257	+95.587%
2025-08-19	86.7300	86.7300	86.7300	86.7300	-1.922%	1	255	+91.641%
2025-08-18	88.4300	88.4300	88.4300	88.4300	-0.158%	5	256	+87.957%
2025-08-15	89.5100	89.5100	88.5700	88.5700	-1.556%	2	256	+87.659%
2025-08-14	89.9700	89.9700	89.9700	89.9700	+1.135%	1	255	+84.739%
2025-08-13	90.5700	90.5700	88.6600	88.9600	+1.611%	223	254	+86.837%
2025-08-12	87.5500	87.5500	87.5500	87.5500	+4.226%	22	178	+89.846%
2025-08-11	84.0000	84.0000	84.0000	84.0000	+3.487%	2	200	+97.869%
2025-08-06	81.1700	81.1700	81.1700	81.1700	+2.449%	1	200	+104.768%
2025-08-05	79.2300	79.2300	79.2300	79.2300	-0.427%	3	201	+109.782%
2025-08-04	78.8100	79.5700	78.8100	79.5700	+7.527%	2	204	+108.885%
2025-08-01	75.7500	75.7500	73.6300	74.0000	-10.822%	6	205	+124.608%
2025-07-31	86.8600	86.8600	82.9800	82.9800	-3.208%	4	204	+100.301%
2025-07-30	85.6900	85.7300	85.6900	85.7300	+0.894%	14	204	+93.876%
2025-07-29	86.1700	86.1700	84.9700	84.9700	-0.012%	2	190	+95.610%
2025-07-28	85.8000	85.9300	84.9800	84.9800	-0.258%	6	191	+95.587%
2025-07-25	84.9000	85.2000	84.9000	85.2000	+0.507%	28	195	+95.082%
2025-07-24	84.4300	85.1700	84.4300	84.7700	+6.925%	4	223	+96.072%
2025-07-22	79.7600	79.7600	79.2800	79.2800	-2.748%	2	224	+109.649%
2025-07-21	81.5000	81.8700	81.5000	81.5200	+2.528%	14	224	+103.889%
2025-07-18	80.2500	80.2500	79.5100	79.5100	-0.799%	6	238	+109.043%
2025-07-17	79.8600	80.1500	79.8600	80.1500	+6.131%	10	238	+107.374%
2025-07-16	75.5200	75.5200	75.5200	75.5200	-3.242%	1	247	+120.087%
2025-07-14	77.6600	78.0500	77.6600	78.0500	+0.412%	3	247	+112.953%
2025-07-11	77.7300	77.7300	77.7300	77.7300	-1.445%	1	249	+113.830%
2025-07-10	78.0100	79.0700	77.9300	78.8700	+2.669%	19	249	+110.739%
2025-07-09	76.1200	76.8200	76.1200	76.8200	-2.649%	2	234	+116.363%
2025-07-03	76.6700	79.3500	76.6700	78.9100	+4.864%	34	248	+110.632%
2025-07-02	73.0200	75.2500	73.0200	75.2500	+2.479%	34	248	+120.877%
2025-07-01	72.7400	73.8600	72.4100	73.4300	+0.589%	16	244	+126.352%
2025-06-30	72.4400	73.0000	72.0900	73.0000	+1.389%	5	247	+127.685%
2025-06-27	69.5000	72.0000	69.5000	72.0000	+4.272%	39	247	+130.847%
2025-06-26	67.3300	69.0500	67.1800	69.0500	+5.003%	8	222	+140.710%
2025-06-25	65.6800	65.7600	65.6800	65.7600	-1.498%	20	218	+152.752%
2025-06-24	64.9500	66.7600	64.9500	66.7600	+7.939%	12	238	+148.966%
2025-06-23	61.6800	62.1100	61.6800	61.8500	+3.775%	22	234	+168.731%
2025-06-20	61.5700	61.5700	58.7000	59.6000	-1.650%	24	214	+178.876%
2025-06-17	62.3000	62.3000	60.6000	60.6000	-4.462%	22	213	+174.274%
2025-06-16	63.4300	63.4300	63.4300	63.4300	+5.805%	1	200	+162.037%
2025-06-13	61.0000	61.0000	59.9500	59.9500	-4.841%	4	199	+177.248%
2025-06-09	63.0000	63.0000	63.0000	63.0000	+0.350%	2	198	+163.825%
2025-06-06	62.6500	62.7800	62.2900	62.7800	+4.948%	6	198	+164.750%
2025-06-05	59.8200	59.8200	59.8200	59.8200	-1.059%	3	201	+177.850%
2025-06-04	62.1000	62.1000	60.4600	60.4600	-0.083%	3	199	+174.909%
2025-06-03	60.5100	60.5100	60.5100	60.5100	+2.455%	2	199	+174.682%
2025-06-02	57.1600	59.0600	57.1600	59.0600	+3.342%	8	198	+181.426%
2025-05-30	57.2400	57.2400	57.1500	57.1500	-0.453%	4	191	+190.831%
2025-05-29	57.4100	57.4100	57.4100	57.4100	-1.290%	1	189	+189.514%
2025-05-28	58.5900	58.5900	57.9900	58.1600	+0.276%	6	189	+185.781%
2025-05-27	58.1500	58.1500	58.0000	58.0000	+12.775%	4	193	+186.569%
2025-05-23	52.1800	52.1800	51.2500	51.4300	-5.633%	12	191	+223.177%
2025-05-21	56.2400	56.2400	54.5000	54.5000	-10.421%	13	191	+204.972%
2025-05-20	60.8400	60.8400	60.8400	60.8400	+0.812%	1	178	+173.192%
2025-05-19	60.3500	60.3500	60.3500	60.3500	+1.326%	1	177	+175.410%
2025-05-16	59.5600	59.5600	59.5600	59.5600	+6.357%	2	176	+179.063%
2025-05-15	56.0000	56.0000	56.0000	56.0000	-2.235%	1	175	+196.804%
2025-05-14	57.2800	57.2800	57.2800	57.2800	-1.156%	1	176	+190.171%
2025-05-13	54.6800	57.9500	54.6800	57.9500	+10.486%	3	176	+186.816%
2025-05-12	53.4600	53.4600	52.0100	52.4500	+14.171%	4	175	+216.892%
2025-05-09	45.7300	46.1300	45.6700	45.9400	+1.547%	32	177	+261.798%
2025-05-07	44.0000	45.2400	43.3100	45.2400	+4.120%	61	185	+267.396%
2025-05-06	43.8000	43.8000	42.9200	43.4500	-6.680%	5	185	+282.532%
2025-05-05	45.4000	46.5600	45.4000	46.5600	+0.714%	4	185	+256.980%
2025-05-02	46.2300	46.2300	46.2300	46.2300	+4.451%	2	183	+259.528%
2025-05-01	42.7600	45.0800	42.5200	44.2600	+15.803%	23	183	+275.531%
2025-04-29	38.2200	38.2200	38.2200	38.2200	+1.031%	1	171	+334.877%
2025-04-28	38.2000	38.2000	37.8300	37.8300	+5.435%	2	171	+339.360%
2025-04-25	35.8800	35.8800	35.8800	35.8800	-1.429%	2	171	+363.239%
2025-04-24	37.0000	37.0000	36.4000	36.4000	-1.435%	2	170	+356.621%
2025-04-23	35.1300	36.9300	35.1300	36.9300	+26.777%	18	170	+350.068%
2025-04-22	29.1300	29.1300	29.1300	29.1300	+21.832%	1	170	+470.580%
2025-04-21	26.0000	26.0000	23.9100	23.9100	-22.193%	3	171	+595.148%
2025-04-17	29.6100	30.7300	29.6100	30.7300	+3.747%	2	172	+440.872%
2025-04-16	31.2500	32.1000	28.4000	29.6200	-15.371%	45	172	+461.141%
2025-04-15	36.4300	36.4300	34.1000	35.0000	-4.658%	17	191	+374.886%
2025-04-14	36.5600	37.5000	36.5600	36.7100	+10.572%	3	183	+352.765%
2025-04-11	33.2000	33.2000	33.2000	33.2000	+8.497%	2	183	+400.633%
2025-04-10	30.8200	31.7900	30.4400	30.6000	-16.439%	17	183	+443.170%
2025-04-09	21.3600	36.7700	10.0100	36.6200	+85.230%	33	187	+353.878%
2025-04-08	25.2600	27.6500	19.7700	19.7700	-11.186%	14	175	+740.718%
2025-04-07	15.2000	22.2600	15.2000	22.2600	-0.179%	49	168	+646.676%
2025-04-04	25.5600	26.4000	21.7000	22.3000	-28.018%	84	159	+645.336%
2025-04-03	35.2500	35.2500	30.9800	30.9800	-28.618%	20	153	+436.507%
2025-04-02	42.6200	43.4700	42.1900	43.4000	+6.035%	26	148	+282.972%
2025-04-01	40.1700	40.9400	40.1700	40.9300	+3.620%	12	142	+306.084%
2025-03-31	35.0500	39.5000	35.0500	39.5000	+1.282%	19	138	+320.785%
2025-03-28	40.0300	40.0400	38.6900	39.0000	-14.549%	44	137	+326.179%
2025-03-26	48.4700	48.4700	45.6400	45.6400	-7.891%	5	142	+264.176%
2025-03-25	49.5500	49.5500	49.5500	49.5500	+1.267%	1	144	+235.439%
2025-03-24	48.9300	48.9300	48.9300	48.9300	+20.103%	1	144	+239.689%
2025-03-21	40.7400	40.7400	40.7400	40.7400	-13.558%	2	144	+307.977%
2025-03-20	46.5600	47.1300	46.5600	47.1300	+7.603%	3	144	+252.663%
2025-03-18	43.0000	43.8000	43.0000	43.8000	-6.809%	4	141	+279.475%
2025-03-17	45.1400	47.0000	45.1300	47.0000	+5.737%	4	138	+253.638%
2025-03-14	44.1100	44.4500	44.1100	44.4500	+15.816%	6	137	+273.926%
2025-03-13	42.3300	42.7500	38.3800	38.3800	-12.693%	33	157	+333.064%
2025-03-12	45.2400	45.2400	43.2800	43.9600	-0.678%	4	157	+278.094%
2025-03-11	42.9800	44.2600	41.3500	44.2600	+1.073%	14	158	+275.531%
2025-03-10	47.5700	47.5700	42.3500	43.7900	-12.630%	47	161	+279.562%
2025-03-07	51.0600	51.0600	47.8800	50.1200	-6.788%	20	207	+231.624%
2025-03-06	53.7700	53.7700	53.7700	53.7700	-7.293%	1	203	+209.113%
2025-03-05	54.4900	58.0000	54.4900	58.0000	+10.476%	3	203	+186.569%
2025-03-04	52.0000	52.5000	52.0000	52.5000	-15.323%	3	203	+216.590%
2025-03-03	62.0000	62.0000	62.0000	62.0000	+4.694%	1	201	+168.081%
2025-02-28	57.9900	61.1600	57.9900	59.2200	-6.000%	10	200	+180.665%
2025-02-27	63.0000	63.0000	63.0000	63.0000	-3.077%	1	199	+163.825%
2025-02-26	68.6600	68.6600	65.0000	65.0000	-7.775%	2	198	+155.708%
2025-02-21	75.3600	75.3600	70.4800	70.4800	-8.468%	6	198	+135.826%
2025-02-20	77.5000	77.5000	75.1100	77.0000	-4.086%	3	196	+115.857%
2025-02-19	80.5000	80.5000	79.6400	80.2800	+2.923%	4	196	+107.038%
2025-02-18	78.3400	78.3400	78.0000	78.0000	+0.064%	3	192	+113.090%
2025-02-14	77.1700	78.1000	76.9900	77.9500	+0.193%	30	190	+113.226%
2025-02-13	76.8000	77.8000	76.8000	77.8000	+4.206%	5	189	+113.638%
2025-02-10	74.6600	74.6600	74.6600	74.6600	+0.865%	1	189	+122.623%
2025-02-07	76.1700	76.1700	73.0000	74.0200	-0.404%	6	188	+124.547%
2025-02-06	74.0000	74.3200	74.0000	74.3200	-3.481%	2	189	+123.641%
2025-01-31	78.0100	78.0100	77.0000	77.0000	+3.411%	20	187	+115.857%
2025-01-29	74.4600	74.4600	74.4600	74.4600	+2.098%	9	186	+123.221%
2025-01-28	72.9300	72.9300	72.9300	72.9300	+0.746%	1	186	+127.903%
2025-01-27	71.6600	72.3900	71.3000	72.3900	-10.007%	231	187	+129.604%
2025-01-24	80.6300	81.0700	80.0000	80.4400	+1.310%	10	72	+106.626%
2025-01-23	77.7200	79.4000	77.7200	79.4000	+0.189%	11	70	+109.332%
2025-01-22	77.9100	79.2500	77.9100	79.2500	+4.967%	5	66	+109.729%
2025-01-21	75.5000	75.5000	75.5000	75.5000	+5.831%	20	79	+120.146%
2025-01-17	70.4000	71.3400	70.4000	71.3400	+4.773%	14	79	+132.983%
2025-01-16	68.0900	68.0900	68.0900	68.0900	+9.787%	5	79	+144.103%
2025-01-14	62.0200	62.0200	62.0200	62.0200	+0.813%	1	84	+167.994%
2025-01-10	65.0200	65.0200	61.5200	61.5200	-17.290%	52	84	+170.172%
2025-01-06	74.3800	74.3800	74.3800	74.3800	+13.696%	2	66	+123.461%
2025-01-03	65.4200	65.4200	65.4200	65.4200	-5.380%	2	66	+154.066%
2024-12-30	67.4300	69.1400	67.4300	69.1400	+0.203%	4	67	+140.396%
2024-12-27	69.0000	69.0000	69.0000	69.0000	-7.963%	2	66	+140.884%
2024-12-23	70.0000	74.9700	70.0000	74.9700	+13.591%	2	66	+121.702%
2024-12-20	66.0000	66.0000	66.0000	66.0000	-5.308%	1	66	+151.833%
2024-12-19	71.4900	71.4900	69.4100	69.7000	-0.429%	3	65	+138.465%
2024-12-18	77.2400	77.3400	69.5000	70.0000	-11.950%	15	64	+137.443%
2024-12-17	79.5000	79.5000	79.5000	79.5000	-1.852%	1	61	+109.069%
2024-12-16	82.3200	82.3200	81.0000	81.0000	+2.766%	6	60	+105.198%
2024-12-13	78.8200	78.8200	78.8200	78.8200	-1.475%	2	59	+110.873%
2024-12-12	79.4800	80.5100	78.9500	80.0000	-1.575%	8	59	+107.763%
2024-12-11	81.5300	81.5300	81.2800	81.2800	+1.600%	4	59	+104.491%
2024-12-10	80.0000	80.0000	80.0000	80.0000	+0.050%	1	50	+107.763%
2024-12-09	80.9000	80.9000	78.6000	79.9600	-1.003%	41	49	+107.866%
2024-12-06	81.0000	82.0400	80.7700	80.7700	-0.530%	20	59	+105.782%
2024-12-05	81.3900	81.3900	81.2000	81.2000	+0.247%	2	59	+104.692%
2024-12-04	79.0000	81.4900	79.0000	81.0000	+3.700%	7	59	+105.198%
2024-12-03	76.1200	78.1100	76.1200	78.1100	+0.141%	12	55	+112.790%
2024-12-02	78.3700	78.8400	77.0300	78.0000	+2.780%	30	49	+113.090%
2024-11-25	76.2000	76.2000	75.8900	75.8900	+1.948%	14	48	+119.014%
2024-11-22	74.4400	74.4400	74.4400	74.4400	+9.956%	20	47	+123.280%
2024-11-21	67.7000	67.7000	67.7000	67.7000	-1.955%	1	36	+145.510%
2024-11-18	70.0000	70.0000	69.0000	69.0500	-7.847%	9	36	+140.710%
2024-11-14	74.9300	74.9300	74.9300	74.9300	-1.096%	2	36	+121.820%
2024-11-11	79.0000	79.0000	75.6200	75.7600	0.000%	6	34	+119.390%
2024-11-08	75.7600	75.7600	75.7600	75.7600	+4.989%	2	35	+119.390%
2024-11-07	70.4700	72.1600	70.4200	72.1600	+2.065%	20	34	+130.335%
2024-11-06	69.7000	70.7000	69.7000	70.7000	+23.300%	2	18	+135.092%
2024-11-04	57.9000	57.9000	56.8300	57.3400	-5.160%	5	17	+189.867%
2024-10-31	60.2200	60.4600	57.9300	60.4600	+2.128%	8	14	+174.909%
2024-10-09	59.2000	59.2000	59.2000	59.2000	+0.339%	2	12	+180.760%
2024-10-08	59.0000	59.0000	59.0000	59.0000	+6.807%	2	12	+181.712%
2024-10-07	56.0400	56.0400	55.2400	55.2400	-3.797%	2	13	+200.887%
2024-10-04	57.4200	57.4200	57.4200	57.4200	+6.058%	2	14	+189.464%
2024-10-01	54.1200	54.1400	54.1200	54.1400	-5.018%	3	13	+207.000%
2024-09-26	57.0000	57.0000	57.0000	57.0000	0.000%	1	10	+191.596%
2024-09-25	57.0000	57.0000	57.0000	57.0000	+3.655%	1	9	+191.596%
2024-09-23	54.9900	54.9900	54.9900	54.9900	+8.762%	3	9	+202.255%
2024-09-20	50.5600	50.5600	50.5600	50.5600	+2.141%	2	6	+228.738%
2024-09-18	49.5000	49.5000	49.5000	49.5000	+1.601%	3	6	+235.778%
2024-09-16	48.7200	48.7200	48.7200	48.7200	0.000%	3	3	+241.154%

.dark-mode .yypDDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yypDDd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C610SPY Jan 15 2027 610.00 Call (SPY270115C00610000)option OPRA

SPY20270115C610
SPY Jan 15 2027 610.00 Call (SPY270115C00610000)
option OPRA