Dark

SPY20270115C625
SPY Jan 15 2027 625.00 Call (SPY270115C00625000)
option OPRA

EOD

Sep 8, 2026

150.93-2.801%(-4.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	152.1600	152.1600	150.9200	150.9300	-2.801%	5	3,843	0.000%
2026-09-04	154.8500	155.7500	154.8400	155.2800	+4.700%	85	3,843	-2.801%
2026-09-02	148.3100	148.3100	148.3100	148.3100	+1.166%	1	3,843	+1.767%
2026-09-01	146.6000	146.6000	146.6000	146.6000	-3.126%	8	3,844	+2.954%
2026-08-24	151.1300	151.3300	151.1300	151.3300	-0.793%	17	3,844	-0.264%
2026-08-21	152.5500	152.5500	152.5400	152.5400	-6.755%	2	3,846	-1.055%
2026-08-14	163.5900	163.5900	163.5900	163.5900	-1.118%	2	3,848	-7.739%
2026-08-13	167.0000	167.0000	165.4400	165.4400	+3.007%	3	3,850	-8.771%
2026-08-11	160.6100	160.6100	160.6100	160.6100	-0.415%	2	3,855	-6.027%
2026-08-10	161.0000	161.2800	161.0000	161.2800	+0.386%	22	3,855	-6.417%
2026-08-07	160.6600	160.6600	160.6600	160.6600	-0.162%	2	3,855	-6.056%
2026-08-06	160.9200	160.9200	160.9200	160.9200	-0.012%	20	3,856	-6.208%
2026-08-05	160.9000	160.9400	160.9000	160.9400	-0.378%	51	3,856	-6.220%
2026-08-04	161.5500	161.5500	161.5500	161.5500	+29.509%	1	3,805	-6.574%
2026-07-29	124.7400	124.7400	124.7400	124.7400	-7.257%	1	3,805	+20.996%
2026-07-23	134.5000	134.5000	134.5000	134.5000	-3.356%	1	3,805	+12.216%
2026-07-20	139.9100	139.9100	139.1700	139.1700	-5.852%	3	3,805	+8.450%
2026-07-15	147.8200	147.8200	147.8200	147.8200	+5.995%	1	3,805	+2.104%
2026-07-08	138.0000	139.4600	138.0000	139.4600	-2.761%	2	3,806	+8.225%
2026-07-07	143.4200	143.4200	143.4200	143.4200	+5.845%	13	3,806	+5.236%
2026-06-29	134.7300	135.5000	134.5800	135.5000	+2.264%	132	3,806	+11.387%
2026-06-25	134.2000	134.2000	132.5000	132.5000	-2.602%	19	3,809	+13.909%
2026-06-24	136.0400	136.0400	136.0400	136.0400	+0.770%	1	3,810	+10.945%
2026-06-23	135.0000	135.0000	135.0000	135.0000	-7.070%	1	3,810	+11.800%
2026-06-18	145.2000	145.2700	145.2000	145.2700	+1.163%	3	3,812	+3.896%
2026-06-17	145.9000	147.0000	143.6000	143.6000	-2.769%	201	3,812	+5.104%
2026-06-16	148.4100	148.4400	147.6900	147.6900	-1.297%	5	3,812	+2.194%
2026-06-15	148.8300	149.6300	148.8300	149.6300	+12.707%	5	3,816	+0.869%
2026-06-11	127.3700	132.7600	127.3700	132.7600	+5.507%	2	3,816	+13.686%
2026-06-10	128.1900	128.1900	125.8300	125.8300	-3.453%	2	3,817	+19.948%
2026-06-09	130.3300	130.3300	130.3300	130.3300	-6.237%	15	3,817	+15.806%
2026-06-08	140.3000	140.3000	139.0000	139.0000	+0.725%	2	3,832	+8.583%
2026-06-05	145.3400	145.3400	138.0000	138.0000	-8.220%	3	3,832	+9.370%
2026-06-04	149.8900	150.3600	149.8900	150.3600	-0.437%	5	3,833	+0.379%
2026-06-03	152.6700	152.6700	151.0200	151.0200	-2.176%	156	3,833	-0.060%
2026-06-01	154.0800	154.3800	154.0800	154.3800	+1.233%	5	3,834	-2.235%
2026-05-29	153.5900	153.5900	152.5000	152.5000	+2.784%	5	3,839	-1.030%
2026-05-27	148.3700	148.3700	148.3700	148.3700	+1.069%	1	3,839	+1.725%
2026-05-26	145.6400	147.8800	145.6400	146.8000	+2.157%	114	3,840	+2.813%
2026-05-22	144.6000	146.0400	143.7000	143.7000	+4.623%	118	3,840	+5.031%
2026-05-21	137.3500	137.3500	137.3500	137.3500	+2.073%	3	3,857	+9.887%
2026-05-19	135.1000	135.1700	133.0100	134.5600	-4.527%	1,128	3,857	+12.166%
2026-05-15	140.7300	140.9400	140.7300	140.9400	-5.072%	2	3,860	+7.088%
2026-05-14	144.7400	149.0000	144.4100	148.4700	+3.327%	34	3,882	+1.657%
2026-05-13	138.8900	144.0200	138.8900	143.6900	+2.908%	1,439	3,902	+5.039%
2026-05-11	139.9400	140.3300	139.5900	139.6300	+1.137%	233	3,902	+8.093%
2026-05-08	138.5900	138.5900	138.0600	138.0600	+3.883%	11	4,477	+9.322%
2026-05-07	135.8700	136.2000	132.3400	132.9000	-1.226%	86	4,477	+13.567%
2026-05-06	131.5000	134.7200	131.0000	134.5500	+6.380%	202	4,498	+12.174%
2026-05-05	125.9200	126.4800	125.9200	126.4800	+3.928%	20	4,473	+19.331%
2026-05-04	121.7500	121.7500	121.5000	121.7000	-4.173%	3	4,493	+24.018%
2026-05-01	127.0000	127.0000	127.0000	127.0000	+7.264%	3	4,497	+18.843%
2026-04-30	118.0000	118.4000	118.0000	118.4000	+2.289%	11	4,497	+27.475%
2026-04-29	115.7500	115.7500	115.7500	115.7500	+0.009%	1	4,507	+30.393%
2026-04-28	115.5000	115.8300	115.5000	115.7400	-2.031%	203	4,506	+30.404%
2026-04-27	118.1400	118.1400	118.1400	118.1400	-0.489%	1	4,503	+27.755%
2026-04-24	115.3600	118.7200	115.3600	118.7200	+7.022%	7	4,504	+27.131%
2026-04-23	116.5000	116.5000	110.9300	110.9300	-4.535%	7	4,508	+36.059%
2026-04-22	114.7900	116.2000	114.6800	116.2000	+2.923%	7	4,514	+29.888%
2026-04-21	112.9000	112.9300	112.3100	112.9000	-1.397%	21	4,510	+33.685%
2026-04-20	115.0000	115.5000	112.9400	114.5000	-0.521%	32	4,510	+31.817%
2026-04-17	114.2800	118.4000	114.2800	115.1000	+6.861%	10	4,531	+31.129%
2026-04-16	108.7300	109.6600	106.7300	107.7100	-0.526%	37	4,535	+40.126%
2026-04-15	104.4200	108.2800	104.4200	108.2800	+6.439%	24	4,562	+39.389%
2026-04-14	100.4000	102.0000	98.9200	101.7300	+8.605%	36	4,583	+48.363%
2026-04-13	90.0000	93.6700	90.0000	93.6700	+2.878%	3	4,599	+61.129%
2026-04-10	92.4700	92.6700	91.0500	91.0500	-1.151%	37	4,601	+65.766%
2026-04-09	90.0400	92.1100	90.0400	92.1100	+4.056%	8	4,624	+63.858%
2026-04-08	88.5000	89.0000	88.2500	88.5200	+14.589%	7	4,627	+70.504%
2026-04-07	74.9300	77.2500	73.9200	77.2500	-0.387%	18	4,632	+95.379%
2026-04-06	77.2700	77.5500	77.1300	77.5500	+2.053%	3	4,646	+94.623%
2026-04-02	71.9800	76.0600	71.9800	75.9900	-3.062%	23	4,647	+98.618%
2026-04-01	75.8500	78.3900	75.8500	78.3900	+6.537%	6	4,647	+92.537%
2026-03-31	66.8400	73.5800	66.1700	73.5800	+17.222%	40	4,642	+105.124%
2026-03-30	67.9700	67.9700	62.0300	62.7700	-3.830%	35	4,640	+140.449%
2026-03-27	69.1000	69.3000	64.6200	65.2700	-8.854%	53	4,627	+131.239%
2026-03-26	75.7500	75.7500	71.6100	71.6100	-9.124%	23	4,590	+110.767%
2026-03-25	80.2600	80.2600	78.7900	78.8000	+0.191%	7	4,569	+91.536%
2026-03-24	75.0000	78.6500	75.0000	78.6500	-2.889%	330	4,568	+91.901%
2026-03-23	79.0000	82.3500	79.0000	80.9900	+5.182%	9	4,242	+86.356%
2026-03-20	76.8000	77.0000	76.8000	77.0000	-2.371%	11	4,239	+96.013%
2026-03-19	79.6600	79.6600	78.8000	78.8700	-4.284%	24	4,230	+91.366%
2026-03-18	84.5000	84.5000	82.4000	82.4000	-5.091%	20	4,211	+83.167%
2026-03-16	86.8800	86.8800	86.3700	86.8200	+2.661%	62	4,191	+73.842%
2026-03-13	88.9300	88.9300	84.5700	84.5700	-1.663%	3	4,179	+78.468%
2026-03-12	87.6700	87.6700	86.0000	86.0000	-6.856%	3	4,182	+75.500%
2026-03-11	94.5000	94.5000	92.0300	92.3300	-3.025%	14	4,179	+63.468%
2026-03-10	92.7500	95.2100	92.7500	95.2100	+1.137%	2	4,177	+58.523%
2026-03-09	84.6400	94.1400	84.5900	94.1400	+2.160%	7	4,177	+60.325%
2026-03-06	88.9000	92.1500	88.9000	92.1500	-4.030%	9	4,177	+63.787%
2026-03-05	97.0800	97.0800	92.8600	96.0200	-3.391%	130	4,170	+57.186%
2026-03-04	99.3900	99.3900	99.3900	99.3900	+3.618%	1	4,167	+51.856%
2026-03-03	92.0600	95.9200	89.9200	95.9200	-4.080%	35	4,168	+57.350%
2026-03-02	99.8700	100.0000	99.8700	100.0000	+2.987%	2	4,169	+50.930%
2026-02-27	97.0000	97.4600	97.0000	97.1000	-4.222%	20	4,169	+55.438%
2026-02-26	103.0000	103.0000	98.9700	101.3800	-2.706%	378	4,165	+48.876%
2026-02-25	103.0900	104.2000	103.0900	104.2000	+3.785%	2	4,166	+44.846%
2026-02-24	96.7000	100.4000	96.7000	100.4000	+4.388%	6	4,166	+50.329%
2026-02-23	96.1800	96.1800	96.1800	96.1800	-5.335%	1	4,166	+56.925%
2026-02-20	102.0000	102.0000	101.6000	101.6000	+1.600%	2	4,165	+48.553%
2026-02-19	98.2500	100.0000	98.2500	100.0000	+1.071%	2	4,167	+50.930%
2026-02-18	99.1000	99.1000	98.9400	98.9400	+2.709%	3	4,167	+52.547%
2026-02-17	93.7100	97.2300	93.7100	96.3300	-1.704%	4	4,166	+56.680%
2026-02-13	97.0000	98.9300	96.8000	98.0000	-8.308%	94	4,169	+54.010%
2026-02-11	106.8800	106.8800	106.8800	106.8800	+1.308%	1	4,169	+41.214%
2026-02-10	106.3500	106.3500	105.5000	105.5000	-1.439%	5	4,168	+43.062%
2026-02-09	107.4800	107.4800	107.0400	107.0400	+9.650%	3	4,173	+41.003%
2026-02-06	97.6200	97.6200	97.6200	97.6200	+3.192%	4	4,176	+54.610%
2026-02-05	94.6600	96.8800	94.6000	94.6000	-5.946%	11	4,180	+59.545%
2026-02-04	104.3200	104.3200	100.5500	100.5800	-1.315%	4	4,181	+50.060%
2026-02-03	106.1600	106.1600	101.3500	101.9200	-6.880%	7	4,181	+48.087%
2026-02-02	109.3600	109.4500	109.3600	109.4500	+4.737%	2	4,178	+37.899%
2026-01-30	104.5000	104.5000	104.5000	104.5000	-1.998%	1	4,177	+44.431%
2026-01-29	101.9400	106.6300	101.9400	106.6300	-2.905%	189	4,176	+41.546%
2026-01-28	109.4600	109.8200	109.4600	109.8200	+0.283%	2	4,177	+37.434%
2026-01-27	108.4500	109.8500	108.4500	109.5100	+2.384%	7	4,176	+37.823%
2026-01-26	107.5500	107.5500	106.9600	106.9600	+1.432%	3	4,177	+41.109%
2026-01-22	103.6100	105.4500	103.6100	105.4500	+4.468%	3	4,178	+43.129%
2026-01-21	97.1800	103.2400	97.1800	100.9400	+4.677%	232	4,181	+49.524%
2026-01-20	97.2200	100.2000	96.4300	96.4300	-10.256%	16	4,181	+56.518%
2026-01-16	107.4500	107.4500	107.4500	107.4500	+0.186%	2	4,177	+40.465%
2026-01-15	109.0100	109.3700	107.2500	107.2500	+3.623%	6	4,177	+40.727%
2026-01-14	103.5000	103.5000	103.5000	103.5000	-4.915%	2	4,171	+45.826%
2026-01-13	108.8500	108.8500	108.8500	108.8500	-0.138%	1	4,169	+38.659%
2026-01-12	109.0000	109.0000	109.0000	109.0000	+3.652%	1	4,169	+38.468%
2026-01-07	108.5000	108.5000	105.1600	105.1600	-2.040%	2	4,168	+43.524%
2026-01-06	105.5100	107.4200	105.5100	107.3500	+2.974%	9	4,168	+40.596%
2026-01-05	103.1200	104.3900	103.1200	104.2500	+5.123%	7	4,168	+44.777%
2026-01-02	102.8000	102.8000	99.1700	99.1700	-2.660%	3	4,168	+52.193%
2025-12-31	101.8800	101.8800	101.8800	101.8800	-1.460%	2	4,169	+48.145%
2025-12-30	103.3900	103.3900	103.3900	103.3900	-0.749%	2	4,169	+45.981%
2025-12-29	105.0200	105.0200	103.8100	104.1700	-0.951%	60	4,171	+44.888%
2025-12-26	106.7900	106.7900	105.1700	105.1700	-1.323%	2	4,113	+43.511%
2025-12-24	106.1000	106.6100	106.1000	106.5800	+1.437%	3	4,114	+41.612%
2025-12-23	103.9100	105.7600	103.8000	105.0700	+2.407%	39	4,114	+43.647%
2025-12-22	102.6000	102.6000	102.6000	102.6000	+6.964%	1	4,116	+47.105%
2025-12-18	97.0000	97.0000	95.9200	95.9200	+3.440%	2	4,115	+57.350%
2025-12-17	94.5300	94.5300	92.7300	92.7300	-5.320%	5	4,114	+62.763%
2025-12-16	97.9400	97.9400	97.9400	97.9400	-3.030%	1	4,115	+54.105%
2025-12-15	101.0000	101.0000	101.0000	101.0000	-0.296%	1	4,114	+49.436%
2025-12-12	104.8200	104.8200	101.3000	101.3000	-5.802%	5	4,113	+48.993%
2025-12-11	106.1300	107.5400	106.1300	107.5400	+3.763%	5	4,111	+40.348%
2025-12-08	103.6400	103.6400	103.6400	103.6400	-3.653%	1	4,115	+45.629%
2025-12-05	107.5700	107.5700	107.5700	107.5700	+2.633%	3	4,114	+40.309%
2025-12-04	104.4000	104.8100	104.4000	104.8100	+1.266%	4	4,117	+44.003%
2025-12-03	103.6300	103.6300	103.5000	103.5000	+1.421%	3	4,115	+45.826%
2025-12-01	102.4100	102.8600	102.0300	102.0500	-1.875%	22	4,112	+47.898%
2025-11-28	104.4100	104.4100	103.9700	104.0000	+0.561%	3	4,111	+45.125%
2025-11-26	100.8900	103.4200	100.8900	103.4200	+4.149%	6	4,103	+45.939%
2025-11-25	95.3200	99.3000	95.3200	99.3000	+4.197%	21	4,103	+51.994%
2025-11-24	92.1500	95.3700	91.3300	95.3000	+2.473%	5	4,094	+58.374%
2025-11-21	86.0700	93.0000	85.9600	93.0000	+9.027%	6	4,097	+62.290%
2025-11-20	98.6600	98.9500	85.3000	85.3000	-5.527%	22	4,103	+76.940%
2025-11-18	92.6300	92.6300	89.4100	90.2900	-2.789%	12	4,100	+67.161%
2025-11-17	96.2900	96.8800	92.8800	92.8800	-8.493%	7	4,099	+62.500%
2025-11-14	100.9700	101.5000	100.9700	101.5000	+2.319%	2	4,093	+48.700%
2025-11-13	99.8600	99.8600	99.2000	99.2000	-8.765%	4	4,095	+52.147%
2025-11-12	108.7300	108.7300	108.7300	108.7300	+3.710%	1	4,094	+38.812%
2025-11-11	105.5600	105.5600	104.8400	104.8400	+0.067%	2	4,094	+43.962%
2025-11-10	102.0600	104.7700	102.0600	104.7700	+6.420%	6	4,094	+44.058%
2025-11-07	95.0000	98.4500	92.3900	98.4500	-0.956%	22	4,096	+53.306%
2025-11-06	98.5300	99.6300	98.5300	99.4000	-4.147%	4	4,096	+51.841%
2025-11-05	103.7000	103.7000	103.7000	103.7000	+1.062%	1	4,091	+45.545%
2025-11-04	102.6100	102.6100	102.6100	102.6100	-6.035%	1	4,092	+47.091%
2025-11-03	107.7500	109.2000	107.7500	109.2000	+1.186%	11	4,080	+38.214%
2025-10-31	109.4000	109.4000	106.6500	107.9200	-1.154%	3	4,080	+39.854%
2025-10-30	110.1300	110.2200	109.1800	109.1800	-1.905%	8	4,079	+38.240%
2025-10-29	110.9900	111.3000	110.9900	111.3000	-0.179%	11	4,077	+35.606%
2025-10-28	110.2200	111.5000	109.2000	111.5000	+3.346%	29	4,066	+35.363%
2025-10-27	106.0000	107.8900	106.0000	107.8900	+5.775%	8	4,057	+39.892%
2025-10-24	101.0200	102.4400	101.0200	102.0000	+3.997%	30	4,057	+47.971%
2025-10-23	98.0800	98.0800	98.0800	98.0800	+3.733%	1	4,049	+53.885%
2025-10-22	98.0400	98.1200	94.4900	94.5500	-4.098%	310	4,050	+59.630%
2025-10-21	97.9100	98.5900	97.8900	98.5900	+0.520%	5	4,048	+53.089%
2025-10-20	95.1100	98.6000	95.1100	98.0800	+4.340%	19	4,048	+53.885%
2025-10-17	91.4900	94.0000	91.4900	94.0000	+3.319%	10	4,047	+60.564%
2025-10-16	90.9800	90.9800	90.9800	90.9800	-6.601%	1	4,044	+65.894%
2025-10-15	96.0800	97.4100	95.7000	97.4100	+5.765%	24	4,043	+54.943%
2025-10-14	88.0100	94.6100	87.0000	92.1000	-0.904%	525	4,043	+63.876%
2025-10-13	90.9000	92.9400	90.6600	92.9400	+6.754%	17	4,043	+62.395%
2025-10-10	100.6300	100.6300	87.0600	87.0600	-11.838%	673	4,044	+73.363%
2025-10-09	100.7600	100.7600	98.7500	98.7500	-1.927%	2	4,040	+52.841%
2025-10-08	100.6900	100.6900	100.6900	100.6900	+3.272%	1	4,040	+49.896%
2025-10-07	99.6800	99.6800	97.5000	97.5000	-2.334%	4	4,041	+54.800%
2025-10-06	98.5700	99.8300	98.5100	99.8300	+0.433%	8	4,041	+51.187%
2025-10-03	98.3900	99.4000	98.3900	99.4000	+1.844%	3	4,036	+51.841%
2025-10-02	97.6000	97.6000	97.6000	97.6000	+0.401%	1	4,035	+54.641%
2025-10-01	97.5200	97.5200	97.2100	97.2100	+4.628%	2	4,036	+55.262%
2025-09-29	93.1000	93.4700	92.7000	92.9100	+3.868%	113	4,035	+62.448%
2025-09-26	89.4500	89.4500	89.4500	89.4500	+0.528%	1	4,122	+68.731%
2025-09-25	89.9100	89.9100	88.9800	88.9800	-3.805%	5	4,121	+69.622%
2025-09-24	94.4900	94.4900	92.5000	92.5000	-1.006%	9	4,122	+63.168%
2025-09-23	96.1100	96.1100	93.4400	93.4400	-2.423%	62	4,125	+61.526%
2025-09-22	93.7600	96.1300	93.7600	95.7600	+3.034%	7	4,077	+57.613%
2025-09-19	91.0000	92.9400	91.0000	92.9400	+1.596%	3	4,074	+62.395%
2025-09-18	91.8500	91.8500	91.4800	91.4800	+6.372%	2	4,075	+64.987%
2025-09-17	87.7500	88.1000	86.0000	86.0000	-3.186%	4	4,073	+75.500%
2025-09-16	88.7000	88.8300	88.7000	88.8300	+0.623%	5	4,073	+69.909%
2025-09-15	88.3900	88.9000	88.1500	88.2800	+1.297%	92	4,074	+70.967%
2025-09-12	87.1500	87.1500	87.1500	87.1500	+0.751%	1	4,076	+73.184%
2025-09-11	83.6800	86.5000	83.6800	86.5000	+4.343%	10	4,077	+74.486%
2025-09-10	83.6200	83.6500	82.9000	82.9000	+5.203%	15	4,074	+82.063%
2025-09-08	79.2200	79.5000	78.6900	78.8000	+0.510%	17	4,072	+91.536%
2025-09-05	80.9800	80.9800	77.4000	78.4000	-1.988%	9	4,070	+92.513%
2025-09-04	78.0000	79.9900	78.0000	79.9900	+6.653%	8	4,065	+88.686%
2025-09-03	76.1800	76.1800	75.0000	75.0000	+1.999%	3	4,072	+101.240%
2025-09-02	73.0000	74.2200	73.0000	73.5300	-7.509%	14	4,071	+105.263%
2025-08-29	79.5000	79.5000	79.5000	79.5000	-0.737%	1	4,066	+89.849%
2025-08-28	80.0000	80.0900	79.0400	80.0900	+2.077%	5	4,066	+88.450%
2025-08-27	79.2100	79.2100	78.4600	78.4600	+1.356%	3	4,065	+92.366%
2025-08-26	76.5500	77.4100	76.5100	77.4100	+0.142%	6	4,067	+94.975%
2025-08-25	77.3000	77.5100	77.3000	77.3000	-2.028%	4	4,063	+95.252%
2025-08-22	73.8500	79.0000	73.8500	78.9000	+9.599%	42	4,061	+91.293%
2025-08-21	72.8900	72.8900	71.9900	71.9900	+0.475%	4	4,061	+109.654%
2025-08-20	71.6500	71.6500	71.6500	71.6500	-4.771%	2	4,059	+110.649%
2025-08-19	76.5700	76.7400	75.2400	75.2400	-2.602%	4	4,057	+100.598%
2025-08-18	78.1100	78.1100	77.2500	77.2500	-2.781%	7	4,059	+95.379%
2025-08-14	79.4600	79.4600	79.4600	79.4600	+1.275%	1	4,054	+89.945%
2025-08-13	79.4000	79.9200	78.3000	78.4600	+1.370%	37	4,055	+92.366%
2025-08-12	75.4200	77.4000	75.4200	77.4000	+4.299%	3	4,035	+95.000%
2025-08-08	72.1400	74.2100	72.1400	74.2100	+6.777%	4	4,034	+103.382%
2025-08-07	70.5800	70.5800	69.5000	69.5000	-1.348%	3	4,034	+117.165%
2025-08-06	68.4900	70.4500	68.4900	70.4500	+3.133%	2	4,033	+114.237%
2025-08-05	70.5500	70.5500	68.0000	68.3100	-1.315%	22	4,035	+120.949%
2025-08-04	67.0000	69.2200	67.0000	69.2200	+5.987%	7	4,019	+118.044%
2025-08-01	66.4000	66.6000	63.7400	65.3100	-10.350%	3,633	4,026	+131.098%
2025-07-31	77.9400	77.9400	72.8500	72.8500	-0.884%	17	412	+107.179%
2025-07-30	74.3100	74.8500	73.5000	73.5000	-1.342%	6	418	+105.347%
2025-07-29	76.1900	76.2000	74.5000	74.5000	-1.390%	5	417	+102.591%
2025-07-28	75.5500	75.5500	75.5500	75.5500	-0.317%	1	417	+99.775%
2025-07-25	75.7900	75.7900	75.7900	75.7900	+0.946%	1	416	+99.142%
2025-07-24	74.8600	75.2800	74.8600	75.0800	+3.559%	8	416	+101.026%
2025-07-23	72.4500	72.7000	72.4500	72.5000	+2.242%	9	418	+108.179%
2025-07-22	70.3500	70.9100	69.4500	70.9100	+0.439%	7	427	+112.847%
2025-07-21	71.7600	71.8000	70.6000	70.6000	+1.320%	3	426	+113.782%
2025-07-18	70.6200	70.6200	69.6800	69.6800	-1.247%	10	427	+116.604%
2025-07-17	70.0000	70.5600	70.0000	70.5600	+9.684%	5	422	+113.903%
2025-07-16	66.8600	66.8600	64.3300	64.3300	-6.129%	5	421	+134.618%
2025-07-15	69.8400	69.8400	68.5300	68.5300	+0.278%	3	418	+120.239%
2025-07-14	66.3600	68.3400	66.3500	68.3400	+0.574%	17	415	+120.852%
2025-07-11	66.8400	67.9500	66.8400	67.9500	-0.962%	3	420	+122.119%
2025-07-10	67.9900	68.6200	67.9900	68.6100	+1.644%	6	419	+119.983%
2025-07-09	67.6500	68.0100	66.4400	67.5000	+0.987%	31	421	+123.600%
2025-07-08	66.8400	66.8400	66.8400	66.8400	+3.308%	1	419	+125.808%
2025-07-07	67.4500	67.4500	64.7000	64.7000	-6.692%	5	418	+133.277%
2025-07-03	67.4500	69.3400	67.4500	69.3400	+6.382%	124	439	+117.667%
2025-07-02	63.7000	65.1800	63.7000	65.1800	+1.685%	18	439	+131.559%
2025-07-01	63.2900	64.1000	63.2100	64.1000	+1.056%	3	429	+135.460%
2025-06-30	63.1300	63.4300	62.6800	63.4300	+5.717%	33	428	+137.947%
2025-06-27	61.2500	62.5000	60.0000	60.0000	+14.504%	3	420	+151.550%
2025-06-23	52.4000	52.4000	52.4000	52.4000	+3.129%	1	420	+188.034%
2025-06-20	50.9000	50.9000	50.8100	50.8100	-4.850%	4	420	+197.048%
2025-06-18	53.4000	53.4000	53.4000	53.4000	+2.791%	1	422	+182.640%
2025-06-17	51.9500	51.9500	51.9500	51.9500	-5.802%	1	422	+190.529%
2025-06-16	55.1500	55.1500	55.1500	55.1500	+6.058%	6	422	+173.672%
2025-06-13	52.0000	52.0000	52.0000	52.0000	-5.437%	2	428	+190.250%
2025-06-12	54.9900	54.9900	54.9900	54.9900	+2.958%	1	429	+174.468%
2025-06-11	55.0800	56.1100	53.4100	53.4100	-2.661%	4	428	+182.588%
2025-06-06	54.4400	54.8700	54.3300	54.8700	+2.946%	40	432	+175.068%
2025-06-05	51.6300	53.3000	51.6300	53.3000	+0.604%	2	416	+183.171%
2025-06-04	52.9400	52.9800	52.8800	52.9800	+8.122%	9	418	+184.881%
2025-06-02	49.0000	49.0000	49.0000	49.0000	+0.204%	1	409	+208.020%
2025-05-28	48.9000	48.9000	48.9000	48.9000	+9.006%	1	408	+208.650%
2025-05-23	43.2500	45.3700	43.0000	44.8600	-6.405%	56	420	+236.447%
2025-05-21	50.3100	50.8600	47.9300	47.9300	-8.303%	18	420	+214.897%
2025-05-19	52.2700	52.2700	52.2700	52.2700	+1.083%	1	429	+188.751%
2025-05-16	51.7100	51.7100	51.7100	51.7100	+3.961%	2	429	+191.878%
2025-05-15	49.7600	49.7600	49.7400	49.7400	+2.641%	20	429	+203.438%
2025-05-13	47.8600	48.8600	47.6300	48.4600	+8.533%	30	438	+211.453%
2025-05-12	44.6300	44.7000	43.9600	44.6500	+9.490%	25	456	+238.029%
2025-05-08	40.8300	40.8300	40.7800	40.7800	+10.425%	10	471	+270.108%
2025-05-07	36.9400	36.9400	36.9300	36.9300	-1.886%	10	476	+308.692%
2025-05-05	37.6400	37.6400	37.6400	37.6400	-6.017%	2	484	+300.983%
2025-05-02	37.8800	40.0500	37.8800	40.0500	+10.118%	44	486	+276.854%
2025-05-01	36.5700	37.8600	36.3700	36.3700	+10.312%	23	506	+314.985%
2025-04-29	32.4000	33.1600	32.4000	32.9700	+3.160%	3	527	+357.780%
2025-04-28	31.9600	31.9600	31.9600	31.9600	+1.978%	2	526	+372.247%
2025-04-25	30.4000	31.8300	30.4000	31.3400	+4.467%	18	524	+381.589%
2025-04-23	29.0000	30.0000	29.0000	30.0000	+25.000%	2	517	+403.100%
2025-04-22	24.4500	24.6900	24.0000	24.0000	+22.262%	4	517	+528.875%
2025-04-21	20.0000	20.0000	18.8600	19.6300	-18.344%	5	518	+668.874%
2025-04-17	25.1100	25.1500	24.0400	24.0400	+6.513%	3	517	+527.829%
2025-04-16	26.3900	26.3900	22.5700	22.5700	-19.220%	9	517	+568.720%
2025-04-15	29.7600	29.8100	27.9400	27.9400	-8.423%	92	513	+440.193%
2025-04-14	29.5500	30.5100	28.9700	30.5100	+5.717%	11	576	+394.690%
2025-04-11	28.8600	28.8600	28.8600	28.8600	+28.381%	2	574	+422.973%
2025-04-10	24.5000	24.5000	22.4800	22.4800	-20.284%	3	575	+571.397%
2025-04-09	15.6300	28.2000	15.5900	28.2000	+100.712%	15	573	+435.213%
2025-04-08	20.0000	22.0000	14.0500	14.0500	-12.297%	434	566	+974.235%
2025-04-07	12.8200	16.2600	11.8600	16.0200	-5.039%	49	209	+842.135%
2025-04-04	19.1300	19.6100	16.8700	16.8700	-38.069%	124	203	+794.665%
2025-04-03	28.2500	28.2500	25.6700	27.2400	-23.051%	14	187	+454.075%
2025-04-02	34.0600	35.5900	34.0600	35.4000	+7.305%	5	179	+326.356%
2025-04-01	32.9900	32.9900	32.9900	32.9900	+8.093%	2	182	+357.502%
2025-03-31	30.4200	30.5200	30.4100	30.5200	-3.874%	28	180	+394.528%
2025-03-28	31.7500	31.7500	31.7500	31.7500	-16.138%	8	180	+375.370%
2025-03-27	37.8600	37.8600	37.8600	37.8600	-1.149%	1	176	+298.653%
2025-03-26	40.8800	40.8800	38.1100	38.3000	-7.510%	9	176	+294.073%
2025-03-25	41.7000	42.1700	41.2600	41.4100	-0.481%	78	171	+264.477%
2025-03-24	40.5300	41.6400	40.5200	41.6100	+5.076%	64	179	+262.725%
2025-03-20	39.1200	39.6000	39.1000	39.6000	+5.179%	3	184	+281.136%
2025-03-18	38.4600	38.4600	37.6500	37.6500	-6.576%	2	187	+300.876%
2025-03-17	38.5000	40.3000	37.6600	40.3000	+7.010%	5	186	+274.516%
2025-03-14	36.8000	37.6600	36.2600	37.6600	+5.549%	6	188	+300.770%
2025-03-13	35.7300	35.7300	35.6800	35.6800	-2.912%	6	195	+323.010%
2025-03-12	37.7100	37.7100	36.4300	36.7500	+4.701%	4	195	+310.694%
2025-03-11	37.5700	37.5700	35.1000	35.1000	-5.822%	2	196	+330.000%
2025-03-10	37.2700	37.2700	37.2700	37.2700	-8.225%	1	194	+304.964%
2025-03-07	44.6100	44.6100	40.6100	40.6100	-12.667%	12	194	+271.657%
2025-03-06	44.5300	46.5000	44.5300	46.5000	-6.533%	28	186	+224.581%
2025-03-05	47.6000	49.7500	47.6000	49.7500	+9.293%	21	186	+203.377%
2025-03-04	45.4800	45.5200	45.4800	45.5200	-11.577%	5	187	+231.569%
2025-02-28	52.6100	52.6100	50.0100	51.4800	-10.873%	14	187	+193.182%
2025-02-27	57.7600	57.7600	57.7600	57.7600	-1.618%	1	180	+161.305%
2025-02-25	56.6100	58.7100	54.5500	58.7100	-5.306%	8	180	+157.077%
2025-02-24	61.8000	62.0100	60.6300	62.0000	-1.384%	14	180	+143.435%
2025-02-21	65.8500	65.9000	62.8700	62.8700	-6.610%	86	186	+140.067%
2025-02-20	67.0900	67.3200	66.9800	67.3200	+4.860%	6	194	+124.198%
2025-02-12	64.2000	64.2000	64.2000	64.2000	-1.685%	1	199	+135.093%
2025-02-10	65.3000	65.3000	65.3000	65.3000	+3.306%	1	198	+131.133%
2025-02-07	66.0000	66.0000	63.2100	63.2100	-1.848%	24	198	+138.776%
2025-02-05	62.6600	64.4000	62.6600	64.4000	-0.770%	13	197	+134.363%
2025-01-31	69.0300	69.0600	64.9000	64.9000	-1.845%	42	207	+132.558%
2025-01-30	66.1200	66.1200	66.1200	66.1200	+0.701%	1	207	+128.267%
2025-01-28	66.3000	66.6500	65.6600	65.6600	-5.157%	7	207	+129.866%
2025-01-22	69.2300	69.2300	69.2300	69.2300	+16.549%	1	208	+118.012%
2025-01-16	59.4000	59.4000	59.4000	59.4000	-1.329%	5	208	+154.091%
2025-01-15	60.0900	60.5400	58.5700	60.2000	+14.754%	11	208	+150.714%
2025-01-13	52.5000	52.5000	52.4600	52.4600	-0.888%	2	208	+187.705%
2025-01-10	52.7900	53.9900	52.7100	52.9300	-10.501%	66	208	+185.150%
2025-01-07	60.3100	60.3100	59.1000	59.1400	-6.557%	17	189	+155.208%
2025-01-06	63.2900	63.2900	63.2900	63.2900	+10.261%	1	191	+138.474%
2025-01-03	57.4000	57.4000	57.4000	57.4000	+4.023%	2	191	+162.944%
2025-01-02	56.5400	58.2100	54.0500	55.1800	-1.411%	52	190	+173.523%
2024-12-31	56.5900	56.9300	55.8700	55.9700	-5.136%	16	176	+169.662%
2024-12-30	59.0000	59.0000	59.0000	59.0000	-4.096%	2	176	+155.814%
2024-12-27	62.5000	62.5000	61.5200	61.5200	-8.014%	8	176	+145.335%
2024-12-24	66.8300	66.8800	66.8200	66.8800	+7.836%	6	175	+125.673%
2024-12-23	61.4900	62.0200	61.4900	62.0200	-2.300%	11	175	+143.357%
2024-12-20	57.7200	65.0100	57.7200	63.4800	+2.852%	11	164	+137.760%
2024-12-19	62.3000	62.3000	61.7200	61.7200	+0.358%	3	163	+144.540%
2024-12-18	71.9000	72.0000	61.5000	61.5000	-13.013%	9	160	+145.415%
2024-12-17	70.7000	70.7000	70.7000	70.7000	-2.577%	4	154	+113.479%
2024-12-16	72.4300	72.5700	72.4300	72.5700	+3.879%	4	150	+107.979%
2024-12-13	69.6400	69.8600	69.6400	69.8600	-3.120%	4	150	+116.046%
2024-12-11	72.0000	72.1200	71.9500	72.1100	+2.677%	7	149	+109.305%
2024-12-09	70.2300	70.2300	70.2300	70.2300	-0.397%	1	149	+114.908%
2024-12-05	70.5100	70.5100	70.5100	70.5100	-1.371%	1	148	+114.055%
2024-12-04	71.4900	71.4900	71.4900	71.4900	+3.429%	1	148	+111.120%
2024-12-02	68.5500	69.1200	68.5500	69.1200	+4.427%	2	148	+118.359%
2024-11-27	66.1300	66.1900	66.1300	66.1900	-2.245%	2	149	+128.025%
2024-11-26	65.5000	67.7100	65.5000	67.7100	+2.111%	38	149	+122.907%
2024-11-25	70.0000	70.0000	66.0300	66.3100	+12.124%	13	148	+127.613%
2024-11-20	58.9600	59.1400	58.9600	59.1400	-3.853%	3	144	+155.208%
2024-11-19	58.9900	61.5100	58.9900	61.5100	+0.770%	8	141	+145.375%
2024-11-18	60.5800	61.0400	60.5800	61.0400	+4.628%	9	139	+147.264%
2024-11-15	58.3400	58.3400	58.3400	58.3400	-10.315%	2	145	+158.708%
2024-11-12	65.0500	65.0500	65.0500	65.0500	-4.240%	2	145	+132.022%
2024-11-11	67.9300	67.9300	67.9300	67.9300	+6.307%	1	146	+122.185%
2024-11-08	63.9000	63.9000	63.9000	63.9000	+1.735%	2	145	+136.197%
2024-11-07	62.8100	62.8100	62.8100	62.8100	+22.556%	1	145	+140.296%
2024-11-05	50.4700	54.5900	50.4700	51.2500	+5.258%	26	144	+194.498%
2024-11-04	48.8100	48.8100	48.6100	48.6900	-2.425%	8	123	+209.982%
2024-11-01	50.2600	50.2600	49.9000	49.9000	+0.645%	8	117	+202.465%
2024-10-31	49.5800	49.5800	49.5800	49.5800	-7.912%	2	114	+204.417%
2024-10-29	53.8400	53.8400	53.8400	53.8400	-2.287%	1	112	+180.331%
2024-10-28	55.2400	55.4300	55.1000	55.1000	+3.222%	8	111	+173.920%
2024-10-24	53.1400	53.4600	53.1400	53.3800	+1.118%	6	107	+182.746%
2024-10-23	52.1200	54.5700	52.1100	52.7900	-5.207%	11	102	+185.906%
2024-10-21	56.6500	56.6500	55.6500	55.6900	-1.833%	12	94	+171.018%

.dark-mode .kWqcCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWqcCm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C625SPY Jan 15 2027 625.00 Call (SPY270115C00625000)option OPRA

SPY20270115C625
SPY Jan 15 2027 625.00 Call (SPY270115C00625000)
option OPRA