Dark

SPY20270115C630
SPY Jan 15 2027 630.00 Call (SPY270115C00630000)
option OPRA

EOD

Sep 8, 2026

144.62-5.477%(-8.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	144.6200	144.6200	144.6200	144.6200	-5.477%	2	1,561	0.000%
2026-09-03	149.0000	153.0000	149.0000	153.0000	+5.985%	2	1,561	-5.477%
2026-09-01	144.3600	144.3600	144.3600	144.3600	-5.294%	1	1,561	+0.180%
2026-08-27	152.4300	152.4300	152.4300	152.4300	+2.889%	3	1,561	-5.124%
2026-08-21	148.3300	148.3300	148.1500	148.1500	+0.250%	12	1,564	-2.383%
2026-08-20	149.9100	149.9100	147.7800	147.7800	-2.158%	3	1,565	-2.138%
2026-08-19	153.7500	153.7500	151.0400	151.0400	-0.481%	2	1,567	-4.251%
2026-08-18	151.7700	151.7700	151.7700	151.7700	-1.249%	3	1,567	-4.711%
2026-08-11	153.5300	153.7000	153.3700	153.6900	-1.481%	43	1,569	-5.901%
2026-08-07	156.8400	156.8400	156.0000	156.0000	+1.994%	3	1,569	-7.295%
2026-08-06	152.9500	152.9500	152.9500	152.9500	-0.306%	1	1,571	-5.446%
2026-08-04	153.2100	153.4700	153.2100	153.4200	+15.762%	5	1,572	-5.736%
2026-07-31	129.3200	132.5300	129.0000	132.5300	+7.095%	21	1,573	+9.122%
2026-07-30	123.7500	123.7500	123.7500	123.7500	-2.513%	1	1,560	+16.865%
2026-07-27	126.9400	126.9400	126.9400	126.9400	-8.081%	1	1,561	+13.928%
2026-07-22	136.7100	138.1000	136.7100	138.1000	+4.510%	2	1,561	+4.721%
2026-07-20	133.2300	133.2300	132.1400	132.1400	-8.223%	3	1,561	+9.445%
2026-07-15	143.9800	143.9800	143.9800	143.9800	+3.717%	5	1,559	+0.445%
2026-07-07	139.0800	139.0800	138.8200	138.8200	-1.546%	21	1,559	+4.178%
2026-07-02	141.0000	141.0000	141.0000	141.0000	+2.270%	1	1,580	+2.567%
2026-07-01	137.8700	137.8700	137.8700	137.8700	+5.284%	2	1,580	+4.896%
2026-06-24	130.9500	130.9500	130.9500	130.9500	0.000%	2	1,580	+10.439%
2026-06-23	132.4500	132.4500	129.8500	130.9500	-7.016%	6	1,580	+10.439%
2026-06-18	140.3300	140.8300	140.2900	140.8300	-1.970%	54	1,633	+2.691%
2026-06-16	143.6600	143.6600	143.6600	143.6600	-1.305%	9	1,633	+0.668%
2026-06-15	145.4300	145.5600	145.2400	145.5600	+15.707%	3	1,630	-0.646%
2026-06-10	125.8000	125.8000	125.8000	125.8000	-0.655%	1	1,630	+14.960%
2026-06-09	136.6000	136.6000	122.0000	126.6300	-6.214%	14	1,630	+14.207%
2026-06-08	133.7900	135.0200	133.7900	135.0200	+2.056%	4	1,643	+7.110%
2026-06-05	140.0000	140.0000	132.3000	132.3000	-11.017%	3	1,639	+9.312%
2026-06-04	148.7000	148.7000	147.0100	148.6800	-1.295%	62	1,639	-2.731%
2026-06-01	150.4600	150.6300	150.4600	150.6300	+3.072%	7	1,642	-3.990%
2026-05-28	146.1400	146.1400	146.1400	146.1400	+2.253%	2	1,647	-1.040%
2026-05-27	142.9200	142.9200	142.9200	142.9200	+2.606%	1	1,649	+1.189%
2026-05-22	140.9300	140.9900	139.2900	139.2900	+2.306%	93	1,650	+3.827%
2026-05-20	133.1200	136.1500	133.1200	136.1500	+5.592%	9	1,660	+6.221%
2026-05-19	128.9400	128.9400	128.9400	128.9400	-1.482%	1	1,665	+12.161%
2026-05-18	136.0000	136.0000	130.8800	130.8800	-4.815%	30	1,665	+10.498%
2026-05-15	137.6700	137.6700	137.5000	137.5000	-3.940%	3	1,665	+5.178%
2026-05-14	143.1400	143.1400	143.1400	143.1400	+2.742%	1	1,686	+1.034%
2026-05-13	135.6700	139.3200	135.6700	139.3200	+7.600%	6	1,687	+3.804%
2026-05-12	131.1100	131.1100	129.4800	129.4800	-4.160%	5	1,687	+11.693%
2026-05-11	135.1000	135.1000	135.1000	135.1000	+1.199%	1	1,687	+7.047%
2026-05-08	132.4400	133.5000	132.4400	133.5000	+3.400%	2	1,688	+8.330%
2026-05-06	129.2300	129.2300	129.1100	129.1100	+4.695%	4	1,690	+12.013%
2026-05-05	121.9500	123.3200	121.9500	123.3200	+5.114%	2	1,691	+17.272%
2026-05-04	119.1800	119.1800	117.3200	117.3200	-2.380%	5	1,692	+23.270%
2026-05-01	121.4100	121.4100	120.1800	120.1800	+7.698%	4	1,691	+20.336%
2026-04-29	111.4800	113.7200	111.4800	111.5900	+0.387%	12	1,691	+29.599%
2026-04-28	111.1500	111.1600	111.1500	111.1600	-3.507%	2	1,697	+30.101%
2026-04-27	114.5800	115.2000	114.2800	115.2000	+0.911%	14	1,697	+25.538%
2026-04-24	113.9300	114.1600	113.9300	114.1600	+4.734%	6	1,698	+26.682%
2026-04-23	109.0000	109.0000	109.0000	109.0000	-0.274%	1	1,699	+32.679%
2026-04-21	112.8700	112.8700	109.3000	109.3000	-0.952%	6	1,698	+32.315%
2026-04-20	110.3500	110.3500	110.3500	110.3500	-1.684%	1	1,698	+31.056%
2026-04-17	110.5200	112.8000	110.1400	112.2400	+7.407%	11	1,698	+28.849%
2026-04-16	105.0000	105.6100	104.2600	104.5000	+5.748%	14	1,697	+38.392%
2026-04-14	96.5600	98.8200	96.3000	98.8200	+13.979%	13	1,704	+46.347%
2026-04-13	86.7000	86.7000	86.7000	86.7000	-0.926%	1	1,696	+66.805%
2026-04-10	89.0000	89.0000	87.5100	87.5100	-1.119%	3	1,696	+65.261%
2026-04-09	85.0200	88.5000	85.0200	88.5000	+5.823%	6	1,696	+63.412%
2026-04-08	85.0000	85.0000	83.6300	83.6300	+13.720%	65	1,697	+72.928%
2026-04-07	73.5400	73.5400	73.5400	73.5400	-0.406%	2	1,637	+96.655%
2026-04-06	73.8400	73.8400	73.8400	73.8400	+1.248%	1	1,637	+95.856%
2026-04-01	73.3600	73.3600	72.9300	72.9300	+4.335%	6	1,637	+98.300%
2026-03-31	63.4800	69.9000	63.4800	69.9000	+17.558%	1,429	1,638	+106.896%
2026-03-30	63.5600	63.5600	59.0000	59.4600	-4.035%	54	1,817	+143.222%
2026-03-27	66.6600	66.6600	61.3300	61.9600	-10.007%	66	1,772	+133.409%
2026-03-26	68.8500	68.8500	68.8500	68.8500	-10.839%	2	1,751	+110.051%
2026-03-23	76.9700	78.2300	75.5800	77.2200	+7.970%	10	1,751	+87.283%
2026-03-20	74.1800	74.1800	69.9100	71.5200	-4.449%	16	1,750	+102.209%
2026-03-19	75.9100	75.9100	74.8500	74.8500	-8.429%	42	1,737	+93.213%
2026-03-18	82.5100	82.5100	81.0000	81.7400	-4.498%	34	1,737	+76.927%
2026-03-17	85.5700	85.5900	85.5700	85.5900	+3.120%	32	1,758	+68.968%
2026-03-16	83.0000	83.2600	83.0000	83.0000	-1.190%	206	1,727	+74.241%
2026-03-13	84.0000	84.0000	84.0000	84.0000	-5.085%	5	1,522	+72.167%
2026-03-11	88.5000	88.5000	88.5000	88.5000	-1.294%	1	1,527	+63.412%
2026-03-10	87.6000	91.0000	87.6000	89.6600	-0.378%	4	1,527	+61.298%
2026-03-09	84.1300	90.0000	83.9600	90.0000	+2.928%	4	1,527	+60.689%
2026-03-06	86.8600	87.4400	85.2700	87.4400	-1.198%	12	1,526	+65.393%
2026-03-05	88.9900	88.9900	88.5000	88.5000	-2.587%	3	1,527	+63.412%
2026-03-03	86.5500	90.8500	86.5500	90.8500	-4.779%	38	1,525	+59.185%
2026-03-02	95.6800	95.6800	95.4100	95.4100	+1.662%	2	1,490	+51.577%
2026-02-27	93.8500	93.8500	93.8500	93.8500	-6.987%	2	1,489	+54.097%
2026-02-25	99.3000	101.0000	99.3000	100.9000	+4.516%	12	1,486	+43.330%
2026-02-24	96.7500	96.7500	96.4400	96.5400	+4.154%	3	1,486	+49.803%
2026-02-23	98.2000	98.2000	92.6900	92.6900	-5.544%	2	1,487	+56.025%
2026-02-20	98.1300	98.1300	98.1300	98.1300	+8.192%	1	1,488	+47.376%
2026-02-17	90.3800	90.7000	90.3800	90.7000	-4.986%	2	1,488	+59.449%
2026-02-13	95.4800	95.5100	95.4600	95.4600	-6.777%	4	1,486	+51.498%
2026-02-11	102.5000	102.5000	102.4000	102.4000	-1.831%	3	1,486	+41.230%
2026-02-10	103.8500	104.3100	103.8500	104.3100	+1.292%	6	1,486	+38.644%
2026-02-09	103.2100	103.2100	102.9800	102.9800	+7.271%	3	1,489	+40.435%
2026-02-06	96.6000	96.6000	96.0000	96.0000	+4.803%	2	1,490	+50.646%
2026-02-05	90.0900	94.6800	90.0900	91.6000	-7.156%	17	1,490	+57.882%
2026-02-04	96.5500	98.6600	96.5000	98.6600	-6.501%	8	1,494	+46.584%
2026-02-02	103.1900	105.5200	103.1900	105.5200	+3.329%	2	1,486	+37.055%
2026-01-29	101.4000	102.1200	98.7000	102.1200	-3.084%	174	1,485	+41.618%
2026-01-28	105.2000	105.3700	105.2000	105.3700	+0.506%	4	1,314	+37.250%
2026-01-27	104.8400	104.8400	104.8400	104.8400	+1.119%	1	1,316	+37.944%
2026-01-26	102.4000	103.6800	102.4000	103.6800	+4.201%	4	1,315	+39.487%
2026-01-23	98.7500	100.4500	98.7500	99.5000	-2.019%	6	1,313	+45.347%
2026-01-22	98.9500	101.5500	98.7700	101.5500	+2.576%	6	1,309	+42.413%
2026-01-21	94.2000	99.0000	93.9700	99.0000	+7.609%	4	1,309	+46.081%
2026-01-20	96.0000	97.0000	92.0000	92.0000	-10.844%	9	1,313	+57.196%
2026-01-16	102.4900	103.7300	102.1000	103.1900	-2.087%	13	1,303	+40.149%
2026-01-15	104.7800	105.3900	104.7800	105.3900	+4.605%	4	1,303	+37.224%
2026-01-14	99.5500	100.7500	99.1500	100.7500	-3.800%	3	1,302	+43.543%
2026-01-13	103.5600	104.7300	103.5600	104.7300	-1.058%	2	1,300	+38.088%
2026-01-12	105.6000	105.8500	105.6000	105.8500	+0.963%	12	1,300	+36.627%
2026-01-09	103.5600	105.5000	103.5600	104.8400	+4.111%	8	1,300	+37.944%
2026-01-08	101.2800	101.2800	100.7000	100.7000	-1.119%	78	1,299	+43.615%
2026-01-07	104.0000	104.6000	101.7500	101.8400	-1.126%	39	1,221	+42.007%
2026-01-06	102.1100	103.0000	100.9600	103.0000	+2.600%	11	1,220	+40.408%
2026-01-05	99.3500	101.0000	99.2500	100.3900	+5.120%	8	1,216	+44.058%
2026-01-02	97.1500	97.1500	94.8000	95.5000	-0.521%	13	1,216	+51.435%
2025-12-31	97.9600	98.4600	96.0000	96.0000	-3.701%	16	1,196	+50.646%
2025-12-30	100.0000	100.2400	99.6900	99.6900	-0.608%	3	1,196	+45.070%
2025-12-29	100.8900	100.8900	99.8000	100.3000	-1.763%	5	1,195	+44.187%
2025-12-26	103.3400	103.3400	102.1000	102.1000	-1.066%	5	1,192	+41.645%
2025-12-24	103.2000	103.2000	103.2000	103.2000	+4.053%	1	1,192	+40.136%
2025-12-22	98.7500	99.1800	98.7500	99.1800	+5.736%	4	1,192	+45.816%
2025-12-19	93.8000	93.8000	93.8000	93.8000	+0.032%	1	1,188	+54.179%
2025-12-18	93.7700	93.7700	93.7700	93.7700	+5.360%	50	1,188	+54.228%
2025-12-17	90.4800	90.4800	89.0000	89.0000	-5.500%	29	1,188	+62.494%
2025-12-16	95.6000	95.6000	94.1800	94.1800	-3.137%	2	1,186	+53.557%
2025-12-15	97.2300	97.2300	97.2300	97.2300	-0.634%	1	1,186	+48.740%
2025-12-12	97.8500	97.8500	97.8500	97.8500	-1.954%	1	1,187	+47.798%
2025-12-10	100.2500	100.2500	99.8000	99.8000	-0.736%	2	1,186	+44.910%
2025-12-08	101.9600	101.9600	99.8900	100.5400	-2.360%	5	1,184	+43.843%
2025-12-05	102.9700	102.9700	102.9700	102.9700	+1.548%	2	1,187	+40.449%
2025-12-03	100.9100	101.4000	100.9100	101.4000	+1.593%	3	1,187	+42.623%
2025-12-02	99.1000	99.8100	99.1000	99.8100	+1.330%	9	1,186	+44.895%
2025-12-01	98.7300	99.9100	98.1600	98.5000	+2.062%	30	1,186	+46.822%
2025-11-28	96.5100	96.5100	96.5100	96.5100	-2.515%	1	1,174	+49.850%
2025-11-26	97.9400	99.9600	97.1900	99.0000	+7.679%	17	1,165	+46.081%
2025-11-25	90.4800	91.9400	89.2000	91.9400	+9.452%	13	1,165	+57.298%
2025-11-21	84.0000	84.0000	84.0000	84.0000	+2.053%	6	1,162	+72.167%
2025-11-20	95.6000	96.2700	82.3100	82.3100	-7.005%	14	1,156	+75.702%
2025-11-19	87.7000	88.5100	87.7000	88.5100	+1.154%	2	1,142	+63.394%
2025-11-18	87.5000	87.5000	87.5000	87.5000	-7.427%	1	1,144	+65.280%
2025-11-17	94.5200	94.5200	94.5200	94.5200	+2.728%	1	1,144	+53.005%
2025-11-14	92.0100	92.0100	92.0100	92.0100	-3.936%	2	1,144	+57.179%
2025-11-13	96.2200	96.3300	95.7800	95.7800	-8.781%	4	1,142	+50.992%
2025-11-12	105.0000	105.0000	105.0000	105.0000	+6.707%	1	1,142	+37.733%
2025-11-10	99.5000	100.0000	98.0100	98.4000	+2.929%	12	1,142	+46.972%
2025-11-06	95.0800	96.5300	95.0800	95.6000	-5.794%	4	1,136	+51.276%
2025-11-05	101.4800	101.4800	101.4800	101.4800	+2.474%	3	1,133	+42.511%
2025-11-04	100.0800	101.1900	99.0300	99.0300	-6.008%	7	1,133	+46.037%
2025-11-03	104.1500	105.3600	104.1500	105.3600	+1.817%	2	1,131	+37.263%
2025-10-31	103.4800	103.4800	103.4800	103.4800	-2.082%	4	1,131	+39.756%
2025-10-30	105.8000	105.8000	105.6800	105.6800	-0.480%	4	1,127	+36.847%
2025-10-29	109.5200	109.5200	106.1900	106.1900	-1.034%	9	1,126	+36.190%
2025-10-28	105.3600	107.7000	105.3600	107.3000	+4.175%	53	1,133	+34.781%
2025-10-27	103.0000	103.0000	103.0000	103.0000	+4.040%	2	1,084	+40.408%
2025-10-24	97.9200	99.0000	97.9200	99.0000	+6.337%	3	1,084	+46.081%
2025-10-23	92.6100	93.1400	92.6100	93.1000	+1.086%	55	1,084	+55.338%
2025-10-22	94.3400	94.4900	90.0400	92.1000	-2.797%	233	1,057	+57.025%
2025-10-21	93.7100	94.7500	93.7100	94.7500	-0.105%	17	942	+52.633%
2025-10-20	92.7400	94.9500	92.6700	94.8500	+5.202%	37	939	+52.472%
2025-10-17	88.1800	90.6000	87.8100	90.1600	+3.478%	13	914	+60.404%
2025-10-16	93.0000	93.0000	87.1300	87.1300	-3.989%	2	909	+65.982%
2025-10-15	93.1900	93.4300	90.7500	90.7500	+0.199%	53	910	+59.361%
2025-10-14	87.3500	90.9700	87.3400	90.5700	+0.824%	31	883	+59.678%
2025-10-13	89.2300	89.8300	89.1200	89.8300	+7.581%	140	881	+60.993%
2025-10-10	96.4900	96.7000	83.5000	83.5000	-13.247%	51	811	+73.198%
2025-10-09	96.2500	96.2500	96.2500	96.2500	-0.773%	1	785	+50.255%
2025-10-08	97.0000	97.0000	97.0000	97.0000	+2.863%	1	784	+49.093%
2025-10-07	94.3000	94.3000	94.3000	94.3000	-1.985%	1	782	+53.362%
2025-10-06	94.8800	96.2100	94.8100	96.2100	+0.554%	17	782	+50.317%
2025-10-03	94.7600	95.6800	94.7600	95.6800	+2.386%	4	775	+51.150%
2025-10-01	91.0000	93.7000	91.0000	93.4500	+5.272%	32	776	+54.757%
2025-09-30	88.4900	88.8800	88.4900	88.7700	-0.045%	11	761	+62.915%
2025-09-29	89.8500	89.8500	88.8100	88.8100	+0.875%	17	751	+62.842%
2025-09-26	88.0400	88.0400	88.0400	88.0400	-1.433%	1	750	+64.266%
2025-09-24	89.8900	89.9200	89.3200	89.3200	-1.986%	11	749	+61.912%
2025-09-23	92.5400	92.5400	91.1300	91.1300	-0.946%	2	749	+58.696%
2025-09-22	90.4000	92.5000	90.4000	92.0000	+3.650%	10	749	+57.196%
2025-09-19	88.2600	88.7600	88.2600	88.7600	+2.341%	14	742	+62.934%
2025-09-18	88.2500	88.2500	86.7300	86.7300	+2.639%	7	734	+66.747%
2025-09-17	84.5000	84.5000	84.5000	84.5000	-1.366%	1	734	+71.148%
2025-09-16	85.4000	85.6700	84.9200	85.6700	-0.012%	22	733	+68.811%
2025-09-15	85.4300	85.6800	85.4000	85.6800	+2.857%	7	715	+68.791%
2025-09-12	82.9900	83.3000	82.9900	83.3000	+1.117%	4	716	+73.613%
2025-09-11	82.4200	82.7200	82.3800	82.3800	+4.983%	7	718	+75.552%
2025-09-10	79.6900	79.6900	78.4700	78.4700	+1.566%	52	720	+84.300%
2025-09-09	75.9900	77.3500	75.9900	77.2600	+2.535%	13	720	+87.186%
2025-09-08	75.8700	75.8700	75.3300	75.3500	-0.515%	6	719	+91.931%
2025-09-04	75.1500	75.7400	75.1500	75.7400	+5.930%	15	715	+90.943%
2025-09-03	72.2900	72.7700	71.5000	71.5000	+1.577%	8	703	+102.266%
2025-09-02	69.2900	70.3900	68.7700	70.3900	-5.402%	4	698	+105.455%
2025-08-29	74.4100	74.4100	74.4100	74.4100	-3.751%	1	695	+94.356%
2025-08-28	76.6200	77.3100	76.6200	77.3100	+3.522%	7	695	+87.065%
2025-08-27	74.6800	74.6800	74.6800	74.6800	+0.094%	4	694	+93.653%
2025-08-22	71.0900	74.6100	71.0900	74.6100	+5.501%	12	694	+93.835%
2025-08-20	68.3200	70.7200	68.3200	70.7200	-0.952%	4	705	+104.497%
2025-08-19	73.6000	73.6000	71.4000	71.4000	-3.825%	11	705	+102.549%
2025-08-18	74.8000	74.8000	74.2400	74.2400	-0.868%	51	696	+94.801%
2025-08-15	75.1000	75.1000	74.8900	74.8900	-0.676%	9	646	+93.110%
2025-08-13	76.3600	76.4800	75.4000	75.4000	+2.210%	404	647	+91.804%
2025-08-12	73.7700	73.7700	73.7700	73.7700	+5.115%	1	449	+96.042%
2025-08-11	70.7100	70.7200	70.0900	70.1800	+0.014%	15	449	+106.070%
2025-08-08	69.0900	70.4800	69.0900	70.1700	+4.731%	31	442	+106.099%
2025-08-07	69.5500	69.5500	67.0000	67.0000	-1.034%	6	465	+115.851%
2025-08-06	67.7000	67.7000	67.7000	67.7000	+4.314%	1	465	+113.619%
2025-08-05	67.2000	67.7400	64.7300	64.9000	-2.023%	23	466	+122.835%
2025-08-04	65.0500	66.2400	65.0500	66.2400	+8.182%	84	476	+118.327%
2025-08-01	61.0500	62.2500	60.4800	61.2300	-12.026%	16	438	+136.191%
2025-07-31	72.3000	72.3000	69.5400	69.6000	-1.094%	6	435	+107.787%
2025-07-30	71.3000	71.3000	69.5000	70.3700	-3.058%	24	433	+105.514%
2025-07-29	72.5700	72.5900	72.5700	72.5900	+1.667%	9	412	+99.229%
2025-07-28	72.6600	73.1300	71.4000	71.4000	-1.626%	6	413	+102.549%
2025-07-25	72.5800	72.5800	72.5800	72.5800	+1.967%	1	414	+99.256%
2025-07-24	71.0700	71.7400	70.9900	71.1800	+0.879%	11	414	+103.175%
2025-07-23	69.4700	70.5600	69.1700	70.5600	+4.271%	18	413	+104.960%
2025-07-22	67.0800	67.6700	66.4500	67.6700	-1.628%	6	412	+113.714%
2025-07-21	67.4700	68.9700	67.4700	68.7900	+3.615%	30	414	+110.234%
2025-07-18	67.7600	67.7600	66.3900	66.3900	-0.910%	6	428	+117.834%
2025-07-17	65.0500	67.0000	65.0500	67.0000	+2.919%	46	427	+115.851%
2025-07-16	63.4100	65.1000	63.4100	65.1000	-0.913%	2	451	+122.151%
2025-07-15	66.7100	66.7100	65.7000	65.7000	+2.592%	4	452	+120.122%
2025-07-11	64.7600	64.7600	64.0400	64.0400	-3.641%	2	454	+125.828%
2025-07-10	65.2000	66.4600	65.2000	66.4600	+2.451%	42	452	+117.605%
2025-07-09	64.3700	64.8700	64.3700	64.8700	+2.968%	8	424	+122.938%
2025-07-08	62.6800	63.0000	62.6800	63.0000	+0.575%	2	424	+129.556%
2025-07-07	64.6000	64.6000	62.6100	62.6400	-5.105%	18	423	+130.875%
2025-07-03	65.7700	66.5000	65.5500	66.0100	+7.090%	414	434	+119.088%
2025-07-02	61.6400	61.6400	61.6400	61.6400	+0.719%	1	434	+134.620%
2025-07-01	60.6000	61.2000	60.6000	61.2000	+0.262%	3	435	+136.307%
2025-06-30	59.5000	61.0400	59.5000	61.0400	+2.744%	7	435	+136.927%
2025-06-27	58.8000	59.8400	58.8000	59.4100	+6.968%	41	439	+143.427%
2025-06-26	55.5400	55.5400	55.5400	55.5400	+3.119%	2	451	+160.389%
2025-06-25	55.3600	55.3600	53.6300	53.8600	+7.806%	5	451	+168.511%
2025-06-23	49.9600	49.9600	49.9600	49.9600	+4.738%	2	449	+189.472%
2025-06-20	47.9700	47.9700	47.6700	47.7000	-3.908%	44	451	+203.187%
2025-06-18	49.6400	49.6400	49.6400	49.6400	+0.445%	3	466	+191.338%
2025-06-17	50.0000	50.0000	49.2300	49.4200	-5.235%	4	466	+192.635%
2025-06-16	52.1500	52.1500	52.1500	52.1500	+6.734%	1	470	+177.315%
2025-06-13	50.5100	50.5100	48.8600	48.8600	-5.857%	4	470	+195.989%
2025-06-10	51.9800	52.0000	51.9000	51.9000	+1.865%	4	468	+178.651%
2025-06-09	50.9500	50.9500	50.9500	50.9500	+0.891%	1	470	+183.847%
2025-06-06	50.5000	50.5000	50.5000	50.5000	+6.810%	2	470	+186.376%
2025-06-05	50.6500	50.6500	47.2800	47.2800	-4.175%	17	469	+205.880%
2025-06-04	50.2600	50.2600	49.3400	49.3400	-1.733%	6	452	+193.109%
2025-06-03	48.7100	50.2100	48.7100	50.2100	+13.803%	9	452	+188.030%
2025-05-30	44.1100	44.1200	44.1100	44.1200	-6.028%	8	458	+227.788%
2025-05-28	46.9500	46.9500	46.9500	46.9500	-0.170%	22	458	+208.030%
2025-05-27	47.0300	47.0300	47.0300	47.0300	+11.445%	1	438	+207.506%
2025-05-23	43.1000	43.1000	42.2000	42.2000	-8.757%	24	436	+242.701%
2025-05-21	46.2500	46.2500	46.2500	46.2500	-5.400%	1	436	+212.692%
2025-05-19	48.9000	48.9000	48.8900	48.8900	+1.368%	20	435	+195.807%
2025-05-16	48.2300	48.2300	48.2300	48.2300	+4.394%	2	424	+199.855%
2025-05-14	46.2000	46.2000	46.2000	46.2000	+1.028%	1	424	+213.030%
2025-05-13	43.5900	45.7300	43.5900	45.7300	+8.211%	6	424	+216.248%
2025-05-12	42.5700	42.8500	42.0100	42.2600	+23.640%	6	425	+242.215%
2025-05-06	34.1800	34.1800	34.1800	34.1800	-5.762%	2	423	+323.113%
2025-05-05	36.2700	36.2700	36.2700	36.2700	-0.275%	4	425	+298.732%
2025-05-02	36.3700	36.3700	36.3700	36.3700	+6.532%	14	429	+297.635%
2025-05-01	34.7300	34.7700	34.0400	34.1400	+22.850%	6	429	+323.609%
2025-04-30	27.7900	27.7900	27.7900	27.7900	-9.655%	1	432	+420.403%
2025-04-29	30.7600	30.7600	30.7600	30.7600	+7.365%	1	432	+370.156%
2025-04-28	29.9000	29.9000	28.1200	28.6500	-0.486%	4	433	+404.782%
2025-04-25	27.5600	29.3600	27.5600	28.7900	+6.630%	8	436	+402.327%
2025-04-24	27.0000	27.0000	27.0000	27.0000	+2.506%	7	439	+435.630%
2025-04-23	27.8900	28.3200	26.2600	26.3400	+17.327%	24	446	+449.051%
2025-04-22	23.2500	23.2500	22.4500	22.4500	+0.492%	8	428	+544.187%
2025-04-17	22.3400	22.3400	22.3400	22.3400	-5.897%	2	426	+547.359%
2025-04-16	24.8700	24.8700	23.5600	23.7400	-13.104%	11	426	+509.183%
2025-04-15	27.2400	27.3600	27.2400	27.3200	-3.463%	24	435	+429.356%
2025-04-14	28.6600	28.6600	28.3000	28.3000	+5.597%	2	435	+411.025%
2025-04-11	23.9000	27.2400	23.7600	26.8000	+7.029%	64	434	+439.627%
2025-04-10	24.8600	25.0400	22.7500	25.0400	+21.672%	29	431	+477.556%
2025-04-09	14.7900	23.7300	14.7900	20.5800	+46.477%	60	419	+602.721%
2025-04-08	18.4800	20.3900	14.0500	14.0500	-12.188%	110	398	+929.324%
2025-04-07	10.8700	16.0000	10.8700	16.0000	+3.226%	15	424	+803.875%
2025-04-04	18.2100	18.2800	15.5000	15.5000	-36.992%	116	426	+833.032%
2025-04-03	24.9100	24.9100	24.1500	24.6000	-20.977%	11	412	+487.886%
2025-03-31	28.2600	31.7500	28.0100	31.1300	+4.815%	51	414	+364.568%
2025-03-28	30.1500	30.1500	29.6600	29.7000	-15.864%	14	415	+386.936%
2025-03-27	35.1500	35.3000	35.1500	35.3000	-1.065%	5	415	+309.688%
2025-03-26	38.5100	38.5100	35.6800	35.6800	-8.442%	9	415	+305.325%
2025-03-25	39.5100	39.7500	38.8600	38.9700	+0.854%	91	415	+271.106%
2025-03-24	38.7400	39.1800	38.3000	38.6400	+16.176%	95	417	+274.275%
2025-03-21	30.9100	33.8600	30.9100	33.2600	-12.520%	8	420	+334.817%
2025-03-19	35.0500	38.0200	35.0500	38.0200	+8.011%	4	422	+280.379%
2025-03-18	36.2400	36.2400	35.2000	35.2000	-7.197%	3	422	+310.852%
2025-03-17	36.5700	37.9400	36.5700	37.9300	+8.744%	7	423	+281.281%
2025-03-14	34.5000	34.8800	34.4800	34.8800	+12.480%	24	424	+314.622%
2025-03-13	32.1000	32.1000	31.0100	31.0100	-9.274%	2	426	+366.366%
2025-03-12	35.4400	35.4400	34.1200	34.1800	+1.696%	9	426	+323.113%
2025-03-11	35.9700	36.3700	33.2400	33.6100	-3.696%	5	427	+330.289%
2025-03-10	37.3000	37.3000	34.9000	34.9000	-17.416%	60	426	+314.384%
2025-03-07	39.5500	43.3000	39.5500	42.2600	+1.246%	120	434	+242.215%
2025-03-06	43.9300	43.9600	41.5000	41.7400	-10.831%	26	389	+246.478%
2025-03-04	42.0000	46.8100	42.0000	46.8100	-4.098%	30	376	+208.951%
2025-02-28	49.1800	49.1800	47.5000	48.8100	+0.785%	10	383	+196.292%
2025-02-27	55.7100	55.7100	48.4300	48.4300	-8.709%	8	378	+198.617%
2025-02-26	55.7600	55.7600	53.0500	53.0500	-9.068%	18	386	+172.611%
2025-02-21	61.7100	62.4600	57.0000	58.3400	-10.398%	324	381	+147.892%
2025-02-14	65.3500	65.3500	65.0900	65.1100	+3.960%	24	408	+122.116%
2025-02-13	64.1000	64.1000	62.6300	62.6300	+6.459%	3	408	+130.912%
2025-02-03	58.7900	58.8300	58.7600	58.8300	-6.097%	4	406	+145.827%
2025-01-31	65.2000	66.2400	62.6500	62.6500	-2.262%	172	402	+130.838%
2025-01-30	62.5000	64.1000	62.4200	64.1000	-0.404%	81	396	+125.616%
2025-01-28	62.0000	64.4100	62.0000	64.3600	+8.168%	15	396	+124.705%
2025-01-27	60.0000	60.0000	59.5000	59.5000	-10.499%	61	407	+143.059%
2025-01-24	68.0000	68.0000	66.4800	66.4800	+0.697%	8	407	+117.539%
2025-01-22	66.5000	66.5000	65.1500	66.0200	+17.893%	30	407	+119.055%
2025-01-15	56.0000	56.0000	56.0000	56.0000	+11.354%	3	387	+158.250%
2025-01-14	50.2900	50.2900	50.2900	50.2900	+0.219%	1	387	+187.572%
2025-01-13	49.4300	50.1800	49.4300	50.1800	-0.456%	7	386	+188.202%
2025-01-10	50.6400	51.0800	50.3500	50.4100	-7.893%	84	391	+186.888%
2025-01-07	58.5500	58.5500	54.7300	54.7300	-8.202%	26	376	+164.243%
2025-01-06	60.3000	60.5600	59.6200	59.6200	+16.765%	11	359	+142.570%
2025-01-02	53.6500	54.6400	50.9700	51.0600	-5.497%	34	369	+183.235%
2024-12-31	53.3600	54.1200	53.0100	54.0300	-5.211%	20	349	+167.666%
2024-12-30	57.0000	57.0000	57.0000	57.0000	-5.095%	100	349	+153.719%
2024-12-27	60.2000	60.2000	60.0600	60.0600	-8.459%	6	249	+140.793%
2024-12-26	65.6100	65.6100	65.6100	65.6100	+1.532%	1	249	+120.424%
2024-12-24	64.9000	64.9300	64.6100	64.6200	+8.133%	8	248	+123.801%
2024-12-23	59.7600	59.7600	59.7600	59.7600	+8.026%	1	248	+142.001%
2024-12-20	54.8200	55.3600	54.1400	55.3200	-6.237%	25	249	+161.424%
2024-12-19	59.5000	59.5000	59.0000	59.0000	-10.795%	2	232	+145.119%
2024-12-17	66.6000	66.6000	66.1400	66.1400	-5.366%	5	230	+118.657%
2024-12-16	70.0000	70.2600	68.3700	69.8900	+4.236%	36	230	+106.925%
2024-12-13	67.0500	67.0500	67.0500	67.0500	-2.939%	2	219	+115.690%
2024-12-11	68.2800	69.0800	68.2500	69.0800	+5.870%	8	219	+109.351%
2024-12-10	65.2500	65.2500	65.2500	65.2500	-6.115%	1	227	+121.640%
2024-12-09	67.1300	69.5000	67.1300	69.5000	+2.387%	9	227	+108.086%
2024-12-06	67.8800	67.8800	67.8800	67.8800	+2.137%	2	225	+113.052%
2024-12-04	67.6300	68.6600	66.4600	66.4600	+1.854%	27	225	+117.605%
2024-11-29	65.2500	65.2500	65.2500	65.2500	+0.991%	2	225	+121.640%
2024-11-27	64.6100	64.6100	64.6100	64.6100	-1.494%	1	225	+123.835%
2024-11-26	62.7000	65.5900	62.7000	65.5900	+3.487%	5	225	+120.491%
2024-11-25	63.7300	63.7300	63.1400	63.3800	+12.595%	19	226	+128.179%
2024-11-20	55.9300	56.2900	55.9300	56.2900	-0.828%	4	220	+156.920%
2024-11-19	55.0800	57.0500	54.9600	56.7600	-1.373%	9	218	+154.792%
2024-11-18	56.5000	59.3200	56.5000	57.5500	+1.750%	38	219	+151.295%
2024-11-15	55.9100	58.0900	55.9100	56.5600	-7.385%	30	231	+155.693%
2024-11-14	63.5000	63.5000	61.0200	61.0700	-4.712%	5	233	+136.810%
2024-11-12	65.6700	65.6700	64.0900	64.0900	+0.612%	4	230	+125.651%
2024-11-11	63.9200	66.0000	63.7000	63.7000	+7.059%	4	230	+127.033%
2024-11-07	60.1700	60.1700	59.5000	59.5000	+1.380%	2	231	+143.059%
2024-11-06	58.5700	58.6900	58.5700	58.6900	+21.260%	3	231	+146.413%
2024-11-05	47.7800	50.9800	47.7800	48.4000	+4.944%	21	233	+198.802%
2024-11-04	46.6400	46.6400	46.0800	46.1200	-3.048%	8	220	+213.573%
2024-11-01	47.8200	48.7200	47.0000	47.5700	+1.407%	14	213	+204.015%
2024-10-31	49.0000	49.0000	46.0000	46.9100	-9.597%	10	214	+208.292%
2024-10-28	52.4800	52.4800	51.8900	51.8900	+2.347%	8	210	+178.705%
2024-10-24	51.8600	51.8600	50.2500	50.7000	+1.502%	8	204	+185.247%
2024-10-23	49.4500	50.0000	49.4500	49.9500	-5.630%	7	197	+189.530%
2024-10-21	52.8400	53.2300	52.8400	52.9300	-2.397%	11	190	+173.229%
2024-10-18	54.1200	54.2300	54.0100	54.2300	+1.213%	16	180	+166.679%
2024-10-16	52.5800	53.5800	52.5800	53.5800	-2.600%	14	176	+169.914%
2024-10-14	55.0900	55.1700	55.0100	55.0100	+8.245%	10	172	+162.898%
2024-10-10	50.8200	50.8200	50.8200	50.8200	+1.885%	1	172	+184.573%
2024-10-09	49.8800	49.8800	49.8800	49.8800	+3.058%	1	172	+189.936%
2024-10-08	47.7600	48.4000	47.5800	48.4000	+4.966%	12	171	+198.802%
2024-10-07	46.1100	46.1100	46.1100	46.1100	+2.558%	1	162	+213.641%
2024-09-30	44.5700	46.1600	44.1200	44.9600	-2.155%	126	161	+221.664%
2024-09-27	45.1200	46.2600	44.6000	45.9500	+1.592%	122	101	+214.733%
2024-09-26	45.3200	45.3500	44.5600	45.2300	+4.241%	32	71	+219.744%
2024-09-25	43.0200	43.5500	43.0200	43.3900	+0.813%	16	55	+233.303%
2024-09-24	41.6100	44.4000	41.6100	43.0400	+3.313%	20	48	+236.013%
2024-09-20	41.6800	41.7300	41.6600	41.6600	-4.559%	62	47	+247.144%
2024-09-19	42.6900	44.6000	42.6900	43.6500	+5.079%	30	29	+231.317%
2024-09-18	37.9500	41.5400	37.9500	41.5400	+0.654%	5	9	+248.146%
2024-09-17	41.2700	41.2700	41.2700	41.2700	+7.755%	1	4	+250.424%
2024-09-16	38.3500	39.1900	38.2300	38.3000	0.000%	10	3	+277.598%

.dark-mode .jvspTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvspTv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C630SPY Jan 15 2027 630.00 Call (SPY270115C00630000)option OPRA

SPY20270115C630
SPY Jan 15 2027 630.00 Call (SPY270115C00630000)
option OPRA