Dark

SPY20270115C620
SPY Jan 15 2027 620.00 Call (SPY270115C00620000)
option OPRA

EOD

Sep 10, 2026

148.64-5.271%(-8.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	148.6400	148.6400	148.6400	148.6400	-5.271%	1	873	0.000%
2026-09-08	156.6500	156.9100	156.6500	156.9100	-4.247%	2	872	-5.271%
2026-09-03	163.8700	163.8700	163.8700	163.8700	-0.031%	1	873	-9.294%
2026-08-28	163.9200	163.9200	163.9200	163.9200	+1.173%	3	873	-9.322%
2026-08-27	162.0200	162.0200	162.0200	162.0200	+3.892%	2	876	-8.258%
2026-08-24	155.9500	155.9500	155.9500	155.9500	-2.226%	1	878	-4.687%
2026-08-20	159.5000	159.5000	159.5000	159.5000	-6.539%	1	879	-6.809%
2026-08-14	170.6600	170.6600	170.6600	170.6600	-0.490%	2	879	-12.903%
2026-08-13	171.5000	171.5000	171.5000	171.5000	+2.756%	1	880	-13.329%
2026-08-10	166.9000	166.9000	166.9000	166.9000	+1.545%	1	880	-10.941%
2026-08-06	164.3600	164.3600	164.3600	164.3600	-1.652%	1	880	-9.564%
2026-08-04	156.0100	167.1200	156.0100	167.1200	+9.229%	8	880	-11.058%
2026-08-03	153.0000	153.0000	153.0000	153.0000	+6.509%	1	880	-2.850%
2026-07-31	143.3000	143.6500	143.3000	143.6500	-5.871%	2	880	+3.474%
2026-07-15	152.6100	152.6100	152.6100	152.6100	+0.072%	2	882	-2.601%
2026-07-10	152.0800	152.5000	152.0800	152.5000	+6.080%	2	882	-2.531%
2026-07-08	142.9500	143.7600	142.9500	143.7600	-2.727%	2	882	+3.395%
2026-07-07	147.0000	148.0200	147.0000	147.7900	+0.237%	31	883	+0.575%
2026-06-30	145.0000	147.4400	145.0000	147.4400	+7.833%	7	913	+0.814%
2026-06-25	136.9600	136.9600	136.7300	136.7300	-6.484%	19	919	+8.711%
2026-06-22	146.2100	146.2100	146.2100	146.2100	-2.979%	1	937	+1.662%
2026-06-17	150.7000	150.7000	150.7000	150.7000	-1.907%	1	938	-1.367%
2026-06-15	153.0000	153.6300	153.0000	153.6300	+6.658%	5	938	-3.248%
2026-06-12	144.0400	144.0400	144.0400	144.0400	+3.715%	1	938	+3.194%
2026-06-11	138.8800	138.8800	138.8800	138.8800	+3.719%	1	938	+7.028%
2026-06-10	133.9000	133.9000	133.9000	133.9000	-3.565%	1	938	+11.008%
2026-06-09	147.5300	147.5300	136.5700	138.8500	-2.459%	8	938	+7.051%
2026-06-05	142.6300	142.6300	142.3500	142.3500	-8.803%	3	938	+4.419%
2026-06-03	157.2900	157.2900	156.0900	156.0900	-1.090%	2	936	-4.773%
2026-05-29	157.8100	157.8100	157.8100	157.8100	+4.468%	1	937	-5.811%
2026-05-27	152.8700	152.8700	151.0600	151.0600	+0.040%	4	937	-1.602%
2026-05-26	151.0400	151.6300	150.4900	151.0000	+0.868%	6	936	-1.563%
2026-05-22	148.2000	149.7300	148.2000	149.7000	+4.045%	117	937	-0.708%
2026-05-20	143.8800	143.8800	143.8800	143.8800	-1.005%	1	989	+3.308%
2026-05-15	145.3400	145.3400	145.3400	145.3400	-5.384%	1	990	+2.271%
2026-05-14	151.6400	153.6100	151.6400	153.6100	+3.567%	2	990	-3.235%
2026-05-13	144.7600	148.3200	144.7600	148.3200	+3.079%	14	989	+0.216%
2026-05-11	143.6000	143.8900	143.4600	143.8900	+1.082%	12	989	+3.301%
2026-05-08	140.9100	142.3500	140.9100	142.3500	+1.679%	15	992	+4.419%
2026-05-07	140.0000	140.0000	140.0000	140.0000	+0.719%	1	1,003	+6.171%
2026-05-06	135.4000	139.0000	135.4000	139.0000	+6.611%	9	1,003	+6.935%
2026-05-05	130.3800	130.3800	130.3800	130.3800	+0.208%	1	1,008	+14.005%
2026-05-01	129.7700	130.1100	129.7700	130.1100	+5.148%	4	1,011	+14.242%
2026-04-30	120.5500	123.7400	120.5500	123.7400	-0.242%	3	1,011	+20.123%
2026-04-27	122.5100	124.0600	122.5100	124.0400	+1.092%	327	1,013	+19.832%
2026-04-24	122.7000	122.7000	122.7000	122.7000	+1.238%	2	1,217	+21.141%
2026-04-23	119.8000	121.2000	119.8000	121.2000	+1.721%	2	1,217	+22.640%
2026-04-22	119.1500	119.1500	119.1500	119.1500	+3.528%	6	1,218	+24.750%
2026-04-21	117.1400	117.1400	115.0900	115.0900	-3.577%	4	1,222	+29.151%
2026-04-20	119.4200	119.4200	119.3600	119.3600	-0.707%	36	1,222	+24.531%
2026-04-17	117.3000	121.8900	117.3000	120.2100	+8.493%	19	1,254	+23.650%
2026-04-16	112.2400	113.2700	110.8000	110.8000	-0.717%	10	1,266	+34.152%
2026-04-15	107.7300	111.6000	107.7300	111.6000	+4.946%	22	1,273	+33.190%
2026-04-14	106.0600	106.3400	105.5000	106.3400	+6.468%	7	1,274	+39.778%
2026-04-13	93.6000	99.9000	93.6000	99.8800	+4.053%	5	1,275	+48.819%
2026-04-10	96.7500	96.7500	95.6100	95.9900	+0.146%	4	1,278	+54.849%
2026-04-09	95.8500	95.8500	95.8500	95.8500	+3.398%	2	1,277	+55.076%
2026-04-08	92.1000	92.7000	90.8900	92.7000	+14.558%	15	1,275	+60.345%
2026-04-06	80.9200	80.9200	80.9200	80.9200	+1.658%	2	1,285	+83.688%
2026-04-02	73.6600	79.8100	73.6600	79.6000	-2.331%	20	1,288	+86.734%
2026-04-01	79.5600	81.7600	78.6400	81.5000	+9.750%	35	1,288	+82.380%
2026-03-31	72.0000	74.8300	71.1600	74.2600	+11.418%	15	1,283	+100.162%
2026-03-30	69.2400	69.2400	65.4500	66.6500	-2.344%	7	1,292	+123.016%
2026-03-27	71.6900	71.6900	68.2100	68.2500	-9.338%	14	1,290	+117.788%
2026-03-26	79.9800	79.9800	75.2800	75.2800	-9.834%	19	1,281	+97.450%
2026-03-25	83.7300	83.7300	82.6100	83.4900	+1.656%	37	1,276	+78.033%
2026-03-24	79.6900	82.1400	79.6900	82.1300	+0.195%	14	1,274	+80.981%
2026-03-23	85.3200	86.3600	81.9700	81.9700	+5.306%	12	1,273	+81.335%
2026-03-20	82.9300	82.9300	76.8000	77.8400	-5.212%	58	1,273	+90.956%
2026-03-19	82.6200	83.5500	81.5700	82.1200	-3.976%	19	1,242	+81.003%
2026-03-18	89.2100	89.2100	85.5200	85.5200	-6.300%	18	1,240	+73.807%
2026-03-17	90.9000	91.5000	90.9000	91.2700	+0.297%	8	1,239	+62.857%
2026-03-16	90.0200	91.0000	89.9700	91.0000	+4.911%	14	1,236	+63.341%
2026-03-13	87.5400	87.8600	86.7400	86.7400	-9.438%	11	1,241	+71.363%
2026-03-11	95.3500	95.7800	95.3500	95.7800	-1.156%	2	1,232	+55.189%
2026-03-10	96.9000	96.9000	96.9000	96.9000	-0.534%	2	1,231	+53.395%
2026-03-09	87.6900	97.4200	87.6900	97.4200	+3.429%	8	1,232	+52.576%
2026-03-06	93.1600	95.5000	93.1600	94.1900	-5.857%	8	1,238	+57.809%
2026-03-05	101.8300	101.8300	100.0500	100.0500	-2.874%	3	1,235	+48.566%
2026-03-04	102.5200	103.0100	102.5200	103.0100	+3.757%	7	1,234	+44.297%
2026-03-03	94.5000	99.2800	93.0000	99.2800	-3.892%	10	1,234	+49.718%
2026-03-02	104.9400	104.9400	103.3000	103.3000	+1.007%	18	1,234	+43.892%
2026-02-27	101.2700	102.2700	101.0000	102.2700	-0.078%	9	1,225	+45.341%
2026-02-26	106.6600	107.1900	102.3500	102.3500	-4.569%	5	1,223	+45.227%
2026-02-25	107.2500	107.2500	107.2500	107.2500	+2.838%	1	1,224	+38.592%
2026-02-24	101.5500	104.2900	101.5500	104.2900	+3.074%	9	1,224	+42.526%
2026-02-23	101.1800	101.1800	101.1800	101.1800	-2.515%	1	1,224	+46.907%
2026-02-20	103.7900	103.7900	103.7900	103.7900	+2.135%	4	1,224	+43.212%
2026-02-19	103.3600	103.3600	100.9100	101.6200	-3.154%	11	1,224	+46.270%
2026-02-18	104.7500	104.9300	104.7500	104.9300	+3.156%	17	1,216	+41.656%
2026-02-17	96.7900	101.8600	96.7900	101.7200	-1.729%	11	1,214	+46.127%
2026-02-13	98.4000	103.5100	98.4000	103.5100	-0.662%	18	1,218	+43.600%
2026-02-12	110.3900	110.3900	103.1000	104.2000	-4.587%	12	1,218	+42.649%
2026-02-11	110.0500	110.0500	109.2100	109.2100	-2.595%	3	1,217	+36.105%
2026-02-10	111.0000	112.1700	111.0000	112.1200	+0.045%	7	1,217	+32.572%
2026-02-09	107.6200	112.1900	107.6200	112.0700	+3.673%	9	1,213	+32.631%
2026-02-06	103.0000	108.1000	103.0000	108.1000	+10.306%	7	1,213	+37.502%
2026-02-05	101.0000	101.0000	97.7600	98.0000	-5.360%	8	1,212	+51.673%
2026-02-04	106.3200	106.3200	102.7300	103.5500	-1.615%	7	1,215	+43.544%
2026-02-03	112.5000	112.5000	105.2500	105.2500	-5.808%	21	1,211	+41.226%
2026-02-02	111.3000	111.7400	111.3000	111.7400	-1.455%	2	1,212	+33.023%
2026-01-28	114.1700	114.8300	113.1100	113.3900	-0.150%	5	1,214	+31.087%
2026-01-27	113.2500	113.5600	113.2500	113.5600	+1.848%	3	1,212	+30.891%
2026-01-26	111.5000	111.5000	111.5000	111.5000	+3.721%	3	1,209	+33.309%
2026-01-23	108.1400	108.1400	107.5000	107.5000	-1.195%	5	1,209	+38.270%
2026-01-22	108.1200	108.8000	108.1200	108.8000	+6.698%	2	1,208	+36.618%
2026-01-21	100.9000	104.7500	100.9000	101.9700	+2.544%	23	1,208	+45.768%
2026-01-20	103.9100	104.7500	99.4400	99.4400	-10.374%	7	1,186	+49.477%
2026-01-16	112.2000	112.2000	110.9500	110.9500	+0.172%	3	1,179	+33.970%
2026-01-15	112.7000	113.2700	110.7600	110.7600	+2.813%	3	1,179	+34.200%
2026-01-14	109.4000	109.4000	106.8500	107.7300	-4.874%	11	1,179	+37.975%
2026-01-13	111.9800	113.2500	111.4300	113.2500	-0.220%	18	1,169	+31.249%
2026-01-12	112.3900	113.5500	111.8500	113.5000	+0.371%	18	1,170	+30.960%
2026-01-09	111.7300	113.3200	111.7300	113.0800	+3.354%	20	1,170	+31.447%
2026-01-08	108.5900	109.4100	108.5900	109.4100	-2.234%	4	1,163	+35.856%
2026-01-07	111.2000	112.5700	111.2000	111.9100	+3.467%	16	1,159	+32.821%
2026-01-05	107.1900	108.1600	106.8500	108.1600	+5.040%	55	1,167	+37.426%
2026-01-02	102.9700	102.9700	102.9700	102.9700	-2.803%	2	1,122	+44.353%
2025-12-31	105.9400	105.9400	105.9400	105.9400	-1.680%	1	1,124	+40.306%
2025-12-30	108.3100	108.3100	107.7500	107.7500	+0.579%	3	1,124	+37.949%
2025-12-29	108.4000	108.4000	107.1300	107.1300	-3.833%	18	1,124	+38.747%
2025-12-24	111.4000	111.4000	111.4000	111.4000	+2.409%	2	1,140	+33.429%
2025-12-23	106.6500	108.9200	106.6500	108.7800	+5.336%	30	1,140	+36.643%
2025-12-19	102.0000	103.2700	102.0000	103.2700	+6.827%	25	1,132	+43.933%
2025-12-17	102.2800	102.2800	96.6700	96.6700	-3.107%	14	1,124	+53.760%
2025-12-16	99.8900	99.8900	99.7000	99.7700	-5.646%	3	1,124	+48.983%
2025-12-12	105.0000	105.8500	105.0000	105.7400	-2.669%	13	1,121	+40.571%
2025-12-11	108.6400	108.6400	108.6400	108.6400	-1.967%	1	1,120	+36.819%
2025-12-10	111.7800	111.7800	110.8200	110.8200	+2.138%	3	1,119	+34.127%
2025-12-09	108.5000	108.5000	108.5000	108.5000	-1.373%	5	1,119	+36.995%
2025-12-08	110.0100	110.0100	110.0100	110.0100	-0.136%	4	1,114	+35.115%
2025-12-05	110.1600	110.1600	110.1600	110.1600	+2.028%	1	1,110	+34.931%
2025-12-04	107.7200	107.9700	107.7200	107.9700	-0.129%	12	1,109	+37.668%
2025-12-03	108.1100	108.1100	108.1100	108.1100	+0.465%	10	1,117	+37.490%
2025-12-02	107.6600	107.6600	107.6100	107.6100	+1.644%	2	1,107	+38.128%
2025-12-01	107.0000	107.0000	105.7700	105.8700	-2.153%	18	1,106	+40.399%
2025-11-28	108.2000	108.2000	108.2000	108.2000	+1.501%	3	1,089	+37.375%
2025-11-26	106.6000	106.6000	106.6000	106.6000	+5.128%	1	1,089	+39.437%
2025-11-25	98.7000	101.4000	98.7000	101.4000	+2.611%	3	1,089	+46.588%
2025-11-24	97.3500	98.8500	97.3500	98.8200	+10.922%	12	1,091	+50.415%
2025-11-21	89.8800	89.8800	89.0900	89.0900	-5.153%	2	1,084	+66.843%
2025-11-20	94.4200	94.4200	93.8700	93.9300	-0.708%	5	1,083	+58.246%
2025-11-19	94.6000	94.6000	94.6000	94.6000	-1.417%	2	1,078	+57.125%
2025-11-18	94.5000	95.9600	92.3100	95.9600	-0.621%	6	1,078	+54.898%
2025-11-17	102.7500	102.7500	96.5600	96.5600	-7.625%	3	1,075	+53.935%
2025-11-14	96.6400	104.5300	96.6400	104.5300	-0.910%	6	1,073	+42.198%
2025-11-13	108.0000	108.0000	105.4900	105.4900	-5.560%	4	1,069	+40.904%
2025-11-12	111.7000	111.7000	111.7000	111.7000	+1.453%	1	1,071	+33.071%
2025-11-10	110.1000	110.1000	110.1000	110.1000	+9.389%	1	1,070	+35.005%
2025-11-07	98.7100	100.6500	95.6800	100.6500	-0.445%	123	1,070	+47.680%
2025-11-06	105.3200	105.3200	101.1000	101.1000	-7.637%	19	967	+47.023%
2025-11-05	109.4600	109.4600	109.4600	109.4600	+2.395%	1	966	+35.794%
2025-11-04	106.7600	108.4200	106.7600	106.9000	-5.062%	8	966	+39.046%
2025-10-30	112.1200	112.6000	112.1200	112.6000	-2.948%	12	963	+32.007%
2025-10-29	115.8900	116.0200	115.8900	116.0200	+0.887%	2	973	+28.116%
2025-10-28	113.3600	115.0000	113.2600	115.0000	+2.642%	6	973	+29.252%
2025-10-27	109.5000	112.0400	109.5000	112.0400	+10.493%	2	971	+32.667%
2025-10-23	99.7800	101.4000	99.7800	101.4000	+1.107%	21	971	+46.588%
2025-10-22	100.2500	100.2900	100.2500	100.2900	-1.328%	2	960	+48.210%
2025-10-21	101.6400	101.6400	101.6400	101.6400	-0.255%	3	959	+46.242%
2025-10-20	101.4300	101.9000	100.9500	101.9000	+4.139%	4	956	+45.868%
2025-10-17	95.4000	97.8500	94.4000	97.8500	+3.831%	53	955	+51.906%
2025-10-16	94.2400	94.2400	94.2400	94.2400	-4.383%	2	954	+57.725%
2025-10-15	99.0000	101.6400	98.2700	98.5600	+4.098%	17	956	+50.812%
2025-10-14	94.9300	94.9900	94.6800	94.6800	-1.764%	14	949	+56.992%
2025-10-13	94.5100	96.7800	94.3700	96.3800	+6.958%	17	942	+54.223%
2025-10-10	103.8700	104.0100	90.1100	90.1100	-12.002%	816	935	+64.954%
2025-10-09	102.4000	102.4000	102.4000	102.4000	-1.963%	1	523	+45.156%
2025-10-08	104.4500	104.4500	104.4500	104.4500	+3.406%	1	522	+42.307%
2025-10-07	103.5100	103.5100	100.0500	101.0100	-1.271%	63	547	+47.154%
2025-10-06	102.8800	102.8800	102.2700	102.3100	-0.631%	4	547	+45.284%
2025-10-03	102.9600	102.9600	102.9600	102.9600	+1.961%	4	546	+44.367%
2025-10-02	99.3800	101.2700	99.3800	100.9800	+0.169%	3	550	+47.197%
2025-10-01	100.8100	100.8100	100.8100	100.8100	+7.462%	1	551	+47.446%
2025-09-26	93.8100	93.8100	93.8100	93.8100	-1.739%	1	551	+58.448%
2025-09-24	95.4700	95.4700	95.4700	95.4700	-2.172%	1	552	+55.693%
2025-09-23	99.6700	99.6700	97.5900	97.5900	-0.235%	8	552	+52.311%
2025-09-22	97.8200	97.8200	97.8200	97.8200	+1.885%	2	548	+51.953%
2025-09-19	94.1300	96.0100	94.1300	96.0100	+1.063%	5	548	+54.817%
2025-09-18	94.7100	95.0000	94.6400	95.0000	+3.463%	36	550	+56.463%
2025-09-17	91.8100	91.8200	91.8100	91.8200	-0.767%	2	524	+61.882%
2025-09-16	92.4500	92.5400	92.4500	92.5300	+0.227%	40	523	+60.640%
2025-09-15	92.8000	92.8000	92.3200	92.3200	+1.128%	7	503	+61.005%
2025-09-12	90.7300	91.2900	90.7300	91.2900	+1.433%	21	500	+62.822%
2025-09-11	87.3000	90.0000	87.3000	90.0000	+8.630%	7	479	+65.156%
2025-09-09	82.7400	82.8500	82.7400	82.8500	+0.522%	2	479	+79.409%
2025-09-08	82.7700	82.8200	82.3300	82.4200	+0.844%	13	479	+80.345%
2025-09-05	81.7300	81.7300	81.7300	81.7300	+0.381%	3	471	+81.867%
2025-09-04	81.4200	81.4200	81.4200	81.4200	+1.686%	1	471	+82.560%
2025-09-03	80.0700	80.0700	80.0700	80.0700	+3.410%	2	470	+85.638%
2025-09-02	76.1400	77.4300	75.0000	77.4300	-4.478%	9	470	+91.967%
2025-08-29	81.0600	81.0600	81.0600	81.0600	-1.614%	1	466	+83.370%
2025-08-28	82.3900	82.3900	82.3900	82.3900	-0.363%	2	466	+80.410%
2025-08-27	82.6900	82.6900	82.6900	82.6900	+3.388%	1	464	+79.756%
2025-08-26	79.9200	79.9900	79.9200	79.9800	-2.344%	4	462	+85.846%
2025-08-22	82.2700	82.2700	81.2900	81.9000	+7.905%	7	462	+81.490%
2025-08-21	75.9000	75.9000	75.9000	75.9000	-0.758%	2	457	+95.837%
2025-08-20	78.0700	78.0700	76.4800	76.4800	-1.684%	2	455	+94.351%
2025-08-19	80.0200	80.0200	77.7900	77.7900	-4.117%	3	455	+91.079%
2025-08-18	81.6700	81.6700	81.1300	81.1300	-1.206%	8	455	+83.212%
2025-08-15	82.1200	82.1200	82.1200	82.1200	-0.109%	1	450	+81.003%
2025-08-14	82.2100	82.2100	82.1900	82.2100	+0.317%	25	450	+80.805%
2025-08-13	83.4000	83.5300	81.7700	81.9500	+1.650%	70	432	+81.379%
2025-08-12	80.4300	80.6200	80.4300	80.6200	+2.845%	20	396	+84.371%
2025-08-11	77.2100	78.3900	77.0000	78.3900	+0.862%	3	397	+89.616%
2025-08-08	76.9900	77.7200	76.9900	77.7200	+5.383%	7	395	+91.251%
2025-08-07	74.2400	74.2400	73.7500	73.7500	-0.041%	6	389	+101.546%
2025-08-06	71.4500	73.7800	71.4500	73.7800	+3.189%	4	391	+101.464%
2025-08-05	71.5000	71.5000	71.5000	71.5000	-2.721%	1	393	+107.888%
2025-08-04	70.4200	73.5000	70.4200	73.5000	+10.030%	28	392	+102.231%
2025-08-01	69.8600	69.8600	66.8000	66.8000	-12.919%	26	409	+122.515%
2025-07-31	80.8500	80.8500	76.5600	76.7100	+0.301%	11	390	+93.769%
2025-07-30	78.1800	78.7800	75.9400	76.4800	-1.999%	23	389	+94.351%
2025-07-29	78.0400	78.0400	78.0400	78.0400	+0.180%	1	390	+90.466%
2025-07-28	79.2100	79.2100	77.9000	77.9000	-1.230%	15	390	+90.809%
2025-07-25	77.8000	78.8700	77.8000	78.8700	+0.689%	14	394	+88.462%
2025-07-24	78.3800	78.4000	78.0000	78.3300	+1.966%	19	401	+89.761%
2025-07-23	74.6200	76.8600	74.6200	76.8200	+1.802%	15	409	+93.491%
2025-07-21	74.7700	75.4600	74.7700	75.4600	+3.327%	20	409	+96.979%
2025-07-18	73.4200	73.4200	73.0300	73.0300	-1.097%	2	416	+103.533%
2025-07-17	73.1700	74.0000	73.1700	73.8400	+3.533%	16	414	+101.300%
2025-07-16	68.9700	71.3200	68.9700	71.3200	+1.307%	5	407	+108.413%
2025-07-15	73.2000	73.2000	70.4000	70.4000	-1.621%	6	405	+111.136%
2025-07-14	70.8000	71.5600	70.8000	71.5600	+0.675%	4	406	+107.714%
2025-07-11	71.5500	71.5500	71.0800	71.0800	-1.647%	2	405	+109.116%
2025-07-10	71.8200	72.2700	71.7000	72.2700	+3.066%	8	405	+105.673%
2025-07-09	71.2600	71.2600	69.4400	70.1200	+1.520%	16	410	+111.979%
2025-07-08	69.2700	69.3600	68.5300	69.0700	+1.469%	12	416	+115.202%
2025-07-07	70.9200	71.4100	68.0700	68.0700	-6.175%	27	412	+118.363%
2025-07-03	70.3900	72.6700	70.3900	72.5500	+5.851%	128	395	+104.879%
2025-07-02	67.6700	68.5400	67.6700	68.5400	+2.146%	33	395	+116.866%
2025-07-01	66.4000	67.4600	66.2200	67.1000	+0.389%	8	394	+121.520%
2025-06-30	65.6600	66.9500	65.6600	66.8400	+1.581%	21	390	+122.382%
2025-06-27	65.7000	66.2200	65.3500	65.8000	+5.078%	11	395	+125.897%
2025-06-26	60.7500	62.6200	60.7500	62.6200	+4.716%	5	394	+137.368%
2025-06-24	59.0600	59.8000	58.9000	59.8000	+10.741%	8	394	+148.562%
2025-06-23	54.0000	54.0000	54.0000	54.0000	+2.273%	1	395	+175.259%
2025-06-20	54.4900	54.4900	52.8000	52.8000	-6.333%	8	395	+181.515%
2025-06-18	56.3700	56.3700	56.3700	56.3700	+3.015%	1	393	+163.686%
2025-06-17	54.7200	54.7200	54.7200	54.7200	-4.185%	2	393	+171.637%
2025-06-13	55.0000	57.1300	55.0000	57.1100	-1.433%	26	394	+160.270%
2025-06-12	57.9400	57.9400	57.9400	57.9400	+0.433%	2	393	+156.541%
2025-06-11	57.8600	57.8600	57.6900	57.6900	+1.228%	2	391	+157.653%
2025-06-09	56.9900	56.9900	56.9900	56.9900	+1.768%	1	392	+160.818%
2025-06-05	55.0000	56.0000	54.0000	56.0000	+0.683%	3	392	+165.429%
2025-06-04	56.1500	56.1500	55.6200	55.6200	+1.127%	4	391	+167.242%
2025-06-03	55.0000	55.0000	55.0000	55.0000	+8.610%	1	391	+170.255%
2025-06-02	50.0700	50.6400	50.0500	50.6400	+3.347%	7	392	+193.523%
2025-05-30	49.0000	49.0000	49.0000	49.0000	-6.684%	2	397	+203.347%
2025-05-27	52.5100	52.5100	52.5100	52.5100	+9.808%	1	396	+183.070%
2025-05-23	46.0000	48.3700	46.0000	47.8200	-5.307%	34	397	+210.832%
2025-05-22	50.5000	50.5000	50.5000	50.5000	+1.000%	1	397	+194.337%
2025-05-21	50.6300	50.6300	50.0000	50.0000	-10.104%	11	398	+197.280%
2025-05-19	55.0700	55.6200	55.0300	55.6200	+0.761%	3	397	+167.242%
2025-05-16	52.7900	55.2000	52.7900	55.2000	+9.437%	8	399	+169.275%
2025-05-15	50.3300	50.4400	50.2800	50.4400	-2.399%	14	399	+194.687%
2025-05-14	51.6800	51.6800	51.6800	51.6800	+2.989%	1	396	+187.616%
2025-05-13	49.5700	50.1800	49.5700	50.1800	+6.517%	4	396	+196.214%
2025-05-12	47.4400	47.4400	47.1000	47.1100	+15.353%	3	396	+215.517%
2025-05-09	40.9300	40.9300	40.8400	40.8400	-3.039%	36	393	+263.957%
2025-05-08	40.7300	42.1200	40.4800	42.1200	+6.283%	5	401	+252.896%
2025-05-07	39.6300	39.6300	39.6300	39.6300	+0.840%	1	401	+275.069%
2025-05-06	38.9900	39.3000	38.9000	39.3000	-2.723%	5	400	+278.219%
2025-05-05	40.5000	40.5000	40.4000	40.4000	-4.829%	16	400	+267.921%
2025-05-02	41.2500	42.4500	41.2500	42.4500	+7.468%	268	415	+250.153%
2025-05-01	38.0100	40.2700	38.0100	39.5000	+15.060%	34	406	+276.304%
2025-04-30	34.6600	34.6600	34.3300	34.3300	+1.749%	4	390	+332.974%
2025-04-29	33.7400	33.7400	33.7400	33.7400	+6.167%	2	390	+340.545%
2025-04-28	34.1300	34.1300	31.6100	31.7800	-4.565%	23	390	+367.716%
2025-04-25	33.3000	33.3000	33.3000	33.3000	+1.648%	2	403	+346.366%
2025-04-24	29.9500	32.7600	29.9500	32.7600	+5.712%	17	403	+353.724%
2025-04-23	31.3500	32.9000	30.9900	30.9900	+25.720%	10	393	+379.639%
2025-04-22	24.7700	26.5000	24.5800	24.6500	+19.025%	41	379	+503.002%
2025-04-21	21.0000	21.0000	20.3600	20.7100	-22.143%	64	370	+617.721%
2025-04-17	26.4800	27.0500	26.2300	26.6000	+9.285%	24	338	+458.797%
2025-04-16	27.0800	27.0800	24.3400	24.3400	-18.459%	5	338	+510.682%
2025-04-15	32.4600	32.4600	29.8100	29.8500	-4.419%	11	335	+397.956%
2025-04-11	27.1200	31.3000	27.1200	31.2300	+13.234%	60	334	+375.953%
2025-04-10	27.4100	27.6900	23.2300	27.5800	-15.112%	30	335	+438.941%
2025-04-09	19.0000	32.5200	19.0000	32.4900	+83.456%	10	316	+357.495%
2025-04-08	22.2500	23.8900	17.7100	17.7100	-0.951%	33	315	+739.300%
2025-04-07	14.2000	18.6300	12.9000	17.8800	-3.351%	36	293	+731.320%
2025-04-04	21.2200	21.2200	18.1700	18.5000	-32.678%	212	292	+703.459%
2025-04-03	29.0800	29.2800	27.4800	27.4800	-26.149%	67	243	+440.902%
2025-04-02	37.8000	39.9300	37.2100	37.2100	+8.516%	20	233	+299.463%
2025-03-28	34.2900	34.2900	34.2900	34.2900	-14.850%	90	226	+333.479%
2025-03-27	40.2700	40.2700	40.2700	40.2700	-1.032%	1	182	+269.109%
2025-03-26	43.1800	43.1800	40.5200	40.6900	-7.523%	15	181	+265.299%
2025-03-25	44.5400	44.9900	43.8800	44.0000	-0.452%	71	185	+237.818%
2025-03-24	43.0200	44.2000	43.0000	44.2000	+17.086%	70	171	+236.290%
2025-03-21	36.9900	38.4700	35.9900	37.7500	-3.477%	12	209	+293.748%
2025-03-20	41.5500	42.1400	39.1100	39.1100	-1.783%	5	212	+280.056%
2025-03-19	39.8200	39.8200	39.8200	39.8200	+5.260%	1	217	+273.280%
2025-03-18	39.2600	39.2600	37.8300	37.8300	-9.476%	2	217	+292.916%
2025-03-17	40.2600	41.7900	40.2400	41.7900	+5.878%	4	218	+255.683%
2025-03-14	39.5300	39.5300	39.4700	39.4700	+16.328%	4	221	+276.590%
2025-03-13	36.6900	38.0200	33.9300	33.9300	-13.000%	11	228	+338.078%
2025-03-12	36.8600	39.0000	36.8600	39.0000	+4.502%	2	228	+281.128%
2025-03-11	38.6000	38.8400	36.8500	37.3200	-4.990%	6	226	+298.285%
2025-03-10	39.9000	39.9000	39.2800	39.2800	-18.843%	10	224	+278.411%
2025-03-07	45.6100	48.4000	42.9200	48.4000	+3.264%	18	220	+207.107%
2025-03-06	45.7900	46.8700	45.4900	46.8700	-8.902%	44	221	+217.132%
2025-03-05	49.1500	51.6600	49.0000	51.4500	-5.786%	43	232	+188.902%
2025-02-28	54.6100	54.6100	54.6100	54.6100	-5.991%	4	232	+172.185%
2025-02-27	58.0900	58.0900	58.0900	58.0900	-3.633%	1	231	+155.879%
2025-02-26	61.0000	61.0000	60.2800	60.2800	+1.311%	2	230	+146.583%
2025-02-25	59.5000	59.5000	59.5000	59.5000	-8.462%	1	230	+149.815%
2025-02-21	69.0500	69.2500	65.0000	65.0000	-8.322%	90	230	+128.677%
2025-02-20	70.9000	70.9000	70.9000	70.9000	-0.141%	1	235	+109.647%
2025-02-14	71.0000	71.0000	71.0000	71.0000	+3.892%	2	235	+109.352%
2025-02-06	68.2900	68.3400	68.2900	68.3400	+7.217%	2	235	+117.501%
2025-02-03	63.7400	63.7400	63.7400	63.7400	-6.949%	1	235	+133.197%
2025-01-30	67.0000	68.5000	67.0000	68.5000	+0.735%	3	236	+116.993%
2025-01-29	68.0000	68.0000	68.0000	68.0000	-3.161%	1	236	+118.588%
2025-01-28	67.1000	70.2200	67.1000	70.2200	+6.233%	90	236	+111.678%
2025-01-27	66.4500	66.4500	65.5100	66.1000	-9.141%	3	281	+124.871%
2025-01-22	72.7500	72.7500	72.7500	72.7500	+18.931%	1	281	+104.316%
2025-01-16	61.1700	61.1700	61.1700	61.1700	+0.609%	31	281	+142.995%
2025-01-15	62.3300	62.3300	60.6500	60.8000	+11.091%	133	250	+144.474%
2025-01-13	52.2800	54.7300	52.2800	54.7300	-2.875%	2	167	+171.588%
2025-01-10	56.4300	56.9200	56.1500	56.3500	-5.864%	10	166	+163.780%
2025-01-08	59.8600	59.8600	59.8600	59.8600	-2.381%	1	168	+148.313%
2025-01-07	62.1800	62.2900	61.3200	61.3200	-10.246%	12	168	+142.401%
2025-01-06	68.3200	68.3200	68.3200	68.3200	+20.942%	2	163	+117.564%
2025-01-02	56.4900	56.4900	56.4900	56.4900	-5.488%	1	163	+163.126%
2024-12-31	62.5000	62.5000	59.7600	59.7700	-7.848%	11	162	+148.687%
2024-12-27	63.7600	64.8600	63.7600	64.8600	-7.515%	4	162	+129.171%
2024-12-26	70.1300	70.1300	70.1300	70.1300	+3.132%	11	162	+111.949%
2024-12-23	63.6600	68.0000	63.6600	68.0000	+4.007%	4	151	+118.588%
2024-12-20	59.3400	65.3800	59.3400	65.3800	+0.895%	3	151	+127.348%
2024-12-19	64.8000	64.8000	64.8000	64.8000	+4.516%	2	149	+129.383%
2024-12-18	74.7200	75.0600	62.0000	62.0000	-15.921%	20	149	+139.742%
2024-12-17	73.7400	73.7400	73.7400	73.7400	-2.460%	1	149	+101.573%
2024-12-16	74.4800	75.7000	74.4000	75.6000	+3.562%	19	164	+96.614%
2024-12-12	73.4300	73.8300	73.0000	73.0000	-1.551%	3	164	+103.616%
2024-12-11	74.1500	74.1500	74.1500	74.1500	-1.344%	3	163	+100.459%
2024-12-09	75.1600	75.1600	75.1600	75.1600	+0.522%	2	163	+97.765%
2024-12-06	72.7200	74.7700	72.7200	74.7700	+1.936%	34	163	+98.796%
2024-12-05	75.3500	75.3500	73.3500	73.3500	-1.610%	6	148	+102.645%
2024-12-04	74.0000	74.5500	72.3600	74.5500	+3.671%	8	143	+99.383%
2024-11-29	71.9100	71.9100	71.9100	71.9100	+1.367%	2	138	+106.703%
2024-11-25	69.9400	70.9400	68.9500	70.9400	+9.645%	20	138	+109.529%
2024-11-19	64.7000	64.7000	64.7000	64.7000	+2.650%	1	142	+129.737%
2024-11-18	63.4200	63.6600	63.0300	63.0300	+3.328%	8	142	+135.824%
2024-11-15	61.0000	61.0000	61.0000	61.0000	-9.737%	2	146	+143.672%
2024-11-14	67.5800	67.5800	67.5800	67.5800	-4.087%	1	146	+119.947%
2024-11-11	71.2300	71.2300	70.4600	70.4600	+5.796%	11	146	+110.957%
2024-11-07	66.6000	66.6000	66.6000	66.6000	+22.202%	1	145	+123.183%
2024-11-05	54.5000	54.5000	54.5000	54.5000	+6.341%	1	145	+172.734%
2024-11-04	51.8300	51.8300	51.0000	51.2500	-2.008%	12	145	+190.029%
2024-10-31	52.0800	52.5900	52.0800	52.3000	-11.611%	4	139	+184.207%
2024-10-28	60.5000	60.5000	59.1700	59.1700	+3.643%	3	139	+151.208%
2024-10-24	57.0900	57.0900	57.0900	57.0900	+0.955%	1	140	+160.361%
2024-10-23	56.3800	56.5500	56.1900	56.5500	-4.282%	5	139	+162.847%
2024-10-21	59.4400	59.4400	58.3000	59.0800	-1.501%	6	138	+151.591%
2024-10-17	59.9800	59.9800	59.9800	59.9800	+4.860%	2	134	+147.816%
2024-10-15	60.8400	60.8400	57.2000	57.2000	-4.268%	6	132	+159.860%
2024-10-14	59.4000	59.7500	59.4000	59.7500	+2.699%	2	131	+148.770%
2024-10-11	58.1800	58.1800	58.1800	58.1800	+3.893%	2	129	+155.483%
2024-10-09	54.3300	56.0000	54.3300	56.0000	+4.400%	7	129	+165.429%
2024-10-08	52.9200	54.0400	52.9200	53.6400	+4.439%	11	128	+177.107%
2024-10-07	53.5000	53.7000	50.0500	51.3600	+7.156%	29	119	+189.408%
2024-10-03	48.3900	48.5100	47.6600	47.9300	-3.871%	48	97	+210.119%
2024-10-02	49.1900	49.8600	48.3100	49.8600	-3.391%	55	68	+198.115%
2024-09-30	51.6100	51.6100	51.6100	51.6100	+4.686%	1	39	+188.006%
2024-09-25	49.3000	49.3000	49.3000	49.3000	+0.183%	7	39	+201.501%
2024-09-24	46.6100	49.2100	46.6100	49.2100	+5.601%	2	39	+202.052%
2024-09-20	45.7600	46.6800	45.3100	46.6000	-1.833%	74	39	+218.970%
2024-09-18	42.7100	47.4700	42.7100	47.4700	+7.886%	3	2	+213.124%
2024-09-16	44.0000	44.0000	44.0000	44.0000	0.000%	1	1	+237.818%

.dark-mode .JvFVht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvFVht{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C620SPY Jan 15 2027 620.00 Call (SPY270115C00620000)option OPRA

SPY20270115C620
SPY Jan 15 2027 620.00 Call (SPY270115C00620000)
option OPRA