Dark

SPY20270115C635
SPY Jan 15 2027 635.00 Call (SPY270115C00635000)
option OPRA

EOD

Sep 4, 2026

147.50-0.774%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	147.5000	147.5000	147.5000	147.5000	-0.774%	1	808	0.000%
2026-09-03	145.5000	148.6500	145.5000	148.6500	+5.801%	2	808	-0.774%
2026-08-24	140.5000	140.5000	140.5000	140.5000	-4.655%	1	811	+4.982%
2026-08-19	147.3600	147.3600	147.3600	147.3600	-4.671%	1	811	+0.095%
2026-08-14	154.5800	154.5800	154.5800	154.5800	+1.691%	27	811	-4.580%
2026-08-12	152.0100	152.0100	152.0100	152.0100	-0.654%	1	816	-2.967%
2026-08-11	153.0100	153.0100	153.0100	153.0100	+0.381%	1	816	-3.601%
2026-08-07	151.9000	152.4300	151.9000	152.4300	+0.547%	5	816	-3.234%
2026-08-04	144.9400	151.6000	144.9400	151.6000	+17.310%	4	818	-2.704%
2026-07-31	129.2300	129.2300	129.2300	129.2300	+3.153%	1	819	+14.138%
2026-07-30	125.2800	125.2800	125.2800	125.2800	+0.048%	1	819	+17.736%
2026-07-23	125.4500	125.8800	125.2200	125.2200	-2.908%	6	818	+17.793%
2026-07-21	128.9600	128.9700	128.9600	128.9700	-1.361%	7	816	+14.368%
2026-07-20	130.8300	131.0500	129.7500	130.7500	-3.612%	10	816	+12.811%
2026-07-14	135.6500	135.6500	135.6500	135.6500	-0.331%	1	813	+8.736%
2026-07-13	136.1500	136.1500	136.1000	136.1000	+5.873%	9	812	+8.376%
2026-07-08	128.5500	128.5500	128.5500	128.5500	-4.374%	1	816	+14.741%
2026-07-07	134.5400	134.5400	134.2200	134.4300	+4.688%	66	816	+9.723%
2026-07-02	130.4500	130.4500	128.4100	128.4100	+0.242%	8	816	+14.866%
2026-06-29	128.1000	128.1000	128.1000	128.1000	+3.977%	1	816	+15.144%
2026-06-26	119.4300	123.2000	119.4300	123.2000	-0.685%	4	816	+19.724%
2026-06-25	124.0500	124.0500	124.0500	124.0500	+1.406%	1	816	+18.904%
2026-06-24	122.3300	122.3300	122.3300	122.3300	-8.312%	3	817	+20.575%
2026-06-22	133.4200	133.4200	133.4200	133.4200	-2.656%	3	820	+10.553%
2026-06-18	134.5100	137.0600	134.5100	137.0600	+13.866%	11	820	+7.617%
2026-06-10	120.3700	120.3700	120.3700	120.3700	-4.156%	5	820	+22.539%
2026-06-09	126.9200	126.9200	125.5900	125.5900	-6.652%	515	825	+17.446%
2026-06-05	139.0300	139.0300	134.5400	134.5400	-7.767%	3	914	+9.633%
2026-06-02	145.8700	145.8700	145.8700	145.8700	-0.715%	2	915	+1.117%
2026-06-01	144.4600	146.9200	144.4600	146.9200	+1.936%	60	917	+0.395%
2026-05-29	145.3600	145.3600	144.1300	144.1300	+3.668%	31	967	+2.338%
2026-05-27	138.6000	139.0600	138.6000	139.0300	+1.779%	10	937	+6.092%
2026-05-22	136.6800	136.6900	136.6000	136.6000	+6.039%	87	937	+7.980%
2026-05-20	128.8600	128.8600	128.8200	128.8200	-0.070%	4	976	+14.501%
2026-05-18	128.2000	128.9100	128.2000	128.9100	-3.075%	2	978	+14.421%
2026-05-15	133.0000	133.0000	133.0000	133.0000	-4.296%	2	978	+10.902%
2026-05-14	137.0400	139.9000	137.0400	138.9700	+3.779%	13	980	+6.138%
2026-05-13	130.1800	133.9100	130.0100	133.9100	+4.797%	34	980	+10.149%
2026-05-12	125.6800	127.7800	125.6800	127.7800	-2.331%	2	980	+15.433%
2026-05-11	130.8300	130.8300	130.8300	130.8300	+0.553%	1	980	+12.742%
2026-05-08	128.4000	130.1100	128.4000	130.1100	+4.472%	3	990	+13.366%
2026-05-07	127.0000	127.0000	124.5400	124.5400	-0.168%	2	990	+18.436%
2026-05-06	123.1500	125.0600	123.1500	124.7500	+6.935%	3	990	+18.236%
2026-05-01	118.0100	118.0100	116.6600	116.6600	+7.809%	6	984	+26.436%
2026-04-29	108.2100	108.2100	108.2100	108.2100	+0.250%	2	984	+36.309%
2026-04-28	109.5800	109.5800	107.9400	107.9400	-0.736%	3	986	+36.650%
2026-04-24	108.7400	108.7400	108.7400	108.7400	-0.284%	1	988	+35.645%
2026-04-23	109.0500	109.0500	109.0500	109.0500	+0.433%	1	988	+35.259%
2026-04-22	106.5600	108.5800	106.5600	108.5800	+1.857%	9	989	+35.845%
2026-04-20	106.5200	107.5900	106.5200	106.6000	-0.736%	8	995	+38.368%
2026-04-17	106.7000	107.6900	106.7000	107.3900	+6.856%	6	996	+37.350%
2026-04-16	100.6400	100.6400	99.4400	100.5000	+0.792%	6	998	+46.766%
2026-04-15	98.0200	99.7100	98.0200	99.7100	+5.324%	3	1,000	+47.929%
2026-04-14	91.5000	94.6700	91.5000	94.6700	+9.445%	11	1,002	+55.804%
2026-04-13	83.1900	86.5000	82.7000	86.5000	+3.296%	7	993	+70.520%
2026-04-10	84.3700	84.3700	83.7400	83.7400	-0.899%	2	996	+76.140%
2026-04-09	84.3000	84.5800	84.3000	84.5000	+4.644%	4	996	+74.556%
2026-04-08	81.4100	81.7500	80.7500	80.7500	+15.737%	7	997	+82.663%
2026-04-07	69.0000	69.7700	69.0000	69.7700	+0.086%	2	1,001	+111.409%
2026-04-06	69.6200	70.8000	69.6200	69.7100	+1.190%	3	1,001	+111.591%
2026-04-02	64.9000	68.8900	64.9000	68.8900	-0.663%	5	1,000	+114.109%
2026-04-01	70.0000	71.5000	69.3500	69.3500	+6.414%	4	1,000	+112.689%
2026-03-31	59.7500	66.0000	59.7500	65.1700	+16.897%	72	1,003	+126.331%
2026-03-30	61.2800	61.2800	55.7500	55.7500	-4.701%	122	1,004	+164.574%
2026-03-27	61.8000	62.1900	58.2800	58.5000	-10.823%	89	911	+152.137%
2026-03-26	68.7500	68.7500	65.6000	65.6000	-7.384%	4	869	+124.848%
2026-03-24	70.8300	70.8300	70.8300	70.8300	-1.034%	5	865	+108.245%
2026-03-23	74.4700	74.4700	71.5700	71.5700	+5.732%	29	860	+106.092%
2026-03-20	69.6200	70.2500	67.6900	67.6900	-6.583%	13	843	+117.905%
2026-03-19	72.5600	73.2500	72.4600	72.4600	-7.458%	61	841	+103.561%
2026-03-18	78.3000	78.3000	78.3000	78.3000	-1.348%	1	780	+88.378%
2026-03-16	79.3800	79.3800	79.3700	79.3700	+4.572%	2	780	+85.838%
2026-03-13	77.5300	77.5300	75.9000	75.9000	-4.875%	4	781	+94.335%
2026-03-12	80.5200	80.5200	79.7900	79.7900	-4.842%	9	780	+84.860%
2026-03-11	86.0000	86.0000	83.8500	83.8500	-4.932%	2	776	+75.909%
2026-03-10	84.2000	88.2000	84.2000	88.2000	+9.715%	9	775	+67.234%
2026-03-09	77.1000	80.3900	77.1000	80.3900	-4.841%	4	776	+83.481%
2026-03-06	84.4800	84.4800	84.4800	84.4800	-0.659%	6	775	+74.598%
2026-03-03	83.3000	85.0400	82.8700	85.0400	-7.434%	26	781	+73.448%
2026-03-02	91.8700	91.8700	91.8700	91.8700	+1.514%	1	777	+60.553%
2026-02-27	90.9100	90.9100	90.5000	90.5000	-6.120%	4	777	+62.983%
2026-02-26	96.4100	96.4100	96.4000	96.4000	+0.010%	15	775	+53.008%
2026-02-25	96.4900	96.4900	96.3900	96.3900	+4.715%	2	772	+53.024%
2026-02-24	91.2200	92.0500	91.2200	92.0500	+3.114%	2	772	+60.239%
2026-02-23	93.2200	93.2200	88.6400	89.2700	-5.244%	3	772	+65.229%
2026-02-20	94.0000	94.2100	94.0000	94.2100	+4.678%	2	771	+56.565%
2026-02-19	91.6200	91.6200	90.0000	90.0000	-3.028%	2	772	+63.889%
2026-02-18	94.0500	94.0500	92.8100	92.8100	+7.956%	111	770	+58.927%
2026-02-17	87.0000	87.0000	85.9700	85.9700	-4.605%	7	669	+71.571%
2026-02-13	90.5500	90.5500	90.1200	90.1200	-1.346%	13	669	+63.671%
2026-02-12	91.3500	91.3500	91.3500	91.3500	-6.786%	1	669	+61.467%
2026-02-11	98.0000	98.0000	98.0000	98.0000	-1.220%	1	669	+50.510%
2026-02-09	97.2800	99.2100	97.2800	99.2100	+12.152%	3	669	+48.675%
2026-02-05	88.6800	89.5000	87.2500	88.4600	-6.884%	13	667	+66.742%
2026-02-04	96.9100	96.9100	91.2100	95.0000	-0.283%	14	674	+55.263%
2026-02-03	97.5000	97.5000	93.0000	95.2700	-1.915%	8	665	+54.823%
2026-01-30	98.8300	98.8300	97.0700	97.1300	-6.027%	5	665	+51.858%
2026-01-28	103.4200	103.4200	103.3000	103.3600	+2.316%	3	665	+42.705%
2026-01-27	101.0000	101.0200	101.0000	101.0200	+1.507%	7	665	+46.011%
2026-01-26	97.3400	99.5200	97.3400	99.5200	+2.440%	2	666	+48.211%
2026-01-23	94.5500	97.1500	94.5500	97.1500	+0.382%	2	666	+51.827%
2026-01-22	97.5000	97.6600	96.7800	96.7800	+2.013%	4	665	+52.408%
2026-01-21	90.8400	95.3500	90.2500	94.8700	+6.119%	17	663	+55.476%
2026-01-20	92.5000	93.5700	89.3000	89.4000	-10.645%	11	648	+64.989%
2026-01-16	99.4000	100.0500	99.4000	100.0500	-1.302%	3	642	+47.426%
2026-01-15	100.7800	101.3700	100.7800	101.3700	+4.129%	2	642	+45.507%
2026-01-14	96.9800	97.3500	96.9800	97.3500	-3.057%	9	643	+51.515%
2026-01-13	100.4200	100.4200	100.4200	100.4200	-1.259%	6	634	+46.883%
2026-01-12	100.7200	101.7000	100.4000	101.7000	+2.355%	5	628	+45.034%
2026-01-07	101.1600	101.1600	99.2500	99.3600	+0.465%	7	628	+48.450%
2026-01-06	98.9000	98.9000	98.9000	98.9000	+2.434%	1	624	+49.141%
2026-01-05	95.9900	96.7500	95.9900	96.5500	-3.324%	11	624	+52.771%
2025-12-26	100.0000	100.0000	99.8700	99.8700	+2.420%	3	620	+47.692%
2025-12-23	96.7500	97.5100	96.7500	97.5100	+4.022%	13	619	+51.267%
2025-12-22	93.7400	93.7400	93.7400	93.7400	+2.628%	1	629	+57.350%
2025-12-19	91.3400	91.3400	91.3400	91.3400	+2.411%	1	629	+61.485%
2025-12-18	88.7000	89.1900	88.7000	89.1900	+4.340%	2	629	+65.377%
2025-12-17	87.4500	87.6400	85.4800	85.4800	-9.420%	37	627	+72.555%
2025-12-12	94.3700	94.3700	94.3700	94.3700	-2.085%	3	627	+56.300%
2025-12-10	96.3800	96.3800	96.3800	96.3800	-1.250%	1	624	+53.040%
2025-12-09	97.6000	97.6000	97.6000	97.6000	+1.329%	1	624	+51.127%
2025-12-08	96.3200	96.3200	96.3200	96.3200	-3.747%	1	623	+53.135%
2025-12-05	100.0700	100.0700	100.0700	100.0700	+6.063%	3	624	+47.397%
2025-12-01	94.7800	94.9100	94.3500	94.3500	-0.653%	16	624	+56.333%
2025-11-28	93.0000	94.9700	93.0000	94.9700	-0.959%	2	614	+55.312%
2025-11-26	94.0100	95.8900	94.0100	95.8900	+5.443%	3	616	+53.822%
2025-11-25	91.1500	91.1500	90.9400	90.9400	+3.341%	2	616	+62.195%
2025-11-24	87.8400	88.0000	87.5800	88.0000	+10.000%	4	615	+67.614%
2025-11-21	80.0000	80.0000	80.0000	80.0000	-4.432%	5	612	+84.375%
2025-11-20	92.0400	92.2800	82.0000	83.7100	-2.128%	6	617	+76.204%
2025-11-19	87.8400	87.8400	85.5300	85.5300	-0.915%	8	615	+72.454%
2025-11-18	81.5000	86.3200	81.5000	86.3200	-1.077%	2	622	+70.876%
2025-11-17	91.2000	91.6200	87.2600	87.2600	+0.126%	3	620	+69.035%
2025-11-14	87.1500	87.1500	87.1500	87.1500	-7.885%	1	621	+69.248%
2025-11-13	94.6100	94.6100	94.6100	94.6100	-1.999%	2	621	+55.903%
2025-11-10	96.5400	96.5400	96.5400	96.5400	+12.952%	1	619	+52.786%
2025-11-07	87.9300	87.9300	85.4700	85.4700	-8.245%	5	618	+72.575%
2025-11-06	93.1500	93.1500	93.1500	93.1500	-5.680%	1	620	+58.347%
2025-11-05	98.7400	98.7600	98.7400	98.7600	-2.929%	2	619	+49.352%
2025-11-03	101.6000	101.7400	101.6000	101.7400	+0.474%	31	617	+44.977%
2025-10-30	99.8900	101.5000	99.8900	101.2600	+0.198%	27	617	+45.665%
2025-10-29	101.0600	101.0600	101.0600	101.0600	+0.738%	3	618	+45.953%
2025-10-27	98.9700	100.3200	98.9700	100.3200	+5.700%	7	619	+47.030%
2025-10-24	93.8700	94.9100	93.8700	94.9100	+4.861%	2	619	+55.410%
2025-10-23	89.5200	90.5400	89.5200	90.5100	+2.468%	28	618	+62.965%
2025-10-22	90.5100	90.8100	87.4700	88.3300	-2.688%	395	591	+66.987%
2025-10-21	90.6400	91.5000	90.6100	90.7700	-0.340%	27	503	+62.499%
2025-10-20	89.3700	91.3100	89.3700	91.0800	+8.882%	58	499	+61.946%
2025-10-17	84.7500	84.7500	83.6500	83.6500	-3.740%	13	512	+76.330%
2025-10-15	86.9400	86.9400	86.9000	86.9000	-0.355%	2	509	+69.735%
2025-10-14	83.4400	87.2100	83.4400	87.2100	+2.323%	13	509	+69.132%
2025-10-13	84.4200	85.2300	84.4200	85.2300	+7.073%	15	509	+73.061%
2025-10-10	92.4200	92.4200	79.6000	79.6000	-12.508%	3	514	+85.302%
2025-10-09	91.9100	91.9100	90.9800	90.9800	-2.695%	3	513	+62.124%
2025-10-08	93.5000	93.5000	93.5000	93.5000	+3.877%	5	512	+57.754%
2025-10-07	90.5000	90.5000	90.0100	90.0100	-2.954%	10	510	+63.871%
2025-10-06	91.0000	92.7500	91.0000	92.7500	+3.262%	173	510	+59.030%
2025-10-03	91.0000	92.5200	89.8200	89.8200	+0.436%	55	510	+64.217%
2025-10-02	88.6400	89.4300	88.6400	89.4300	-0.700%	6	475	+64.933%
2025-10-01	86.9100	90.0600	86.9100	90.0600	+5.717%	54	475	+63.780%
2025-09-30	85.2700	85.2700	84.9400	85.1900	-1.172%	8	509	+73.142%
2025-09-29	85.9000	86.2000	85.9000	86.2000	+6.210%	4	517	+71.114%
2025-09-25	81.1600	81.1600	81.1600	81.1600	-4.259%	1	518	+81.740%
2025-09-24	84.4800	84.8500	84.4800	84.7700	-3.208%	3	519	+74.000%
2025-09-23	87.5800	87.5800	87.5800	87.5800	-0.782%	1	517	+68.417%
2025-09-22	85.6500	88.2700	85.6500	88.2700	+4.474%	9	517	+67.101%
2025-09-19	83.8900	84.4900	83.8900	84.4900	+1.832%	6	526	+74.577%
2025-09-18	84.4000	84.4000	82.9700	82.9700	+1.766%	10	528	+77.775%
2025-09-16	82.2400	82.2400	81.5300	81.5300	-0.147%	2	520	+80.915%
2025-09-15	82.0200	82.0200	81.5500	81.6500	+1.745%	58	520	+80.649%
2025-09-12	80.0000	80.2500	80.0000	80.2500	+1.672%	11	530	+83.801%
2025-09-11	78.5000	78.9300	78.5000	78.9300	+5.268%	5	535	+86.874%
2025-09-10	75.4900	75.6200	74.9800	74.9800	+3.492%	56	539	+96.719%
2025-09-09	72.5600	72.5600	72.4500	72.4500	+3.782%	4	530	+103.589%
2025-09-05	74.5500	74.5500	69.8100	69.8100	-2.772%	4	530	+111.288%
2025-09-04	71.8000	71.8000	71.8000	71.8000	+3.563%	1	532	+105.432%
2025-09-03	68.6800	69.3300	68.6800	69.3300	+2.529%	5	532	+112.751%
2025-09-02	66.4200	67.6500	65.4100	67.6200	-4.153%	14	530	+118.131%
2025-08-29	71.5100	71.5100	70.5500	70.5500	-4.494%	3	524	+109.072%
2025-08-28	72.8900	73.8700	72.7400	73.8700	+2.030%	12	524	+99.675%
2025-08-27	71.2900	72.4000	71.2900	72.4000	+3.488%	3	521	+103.729%
2025-08-26	69.9600	69.9600	69.9600	69.9600	-1.437%	1	524	+110.835%
2025-08-22	70.8300	71.2000	70.6300	70.9800	+7.709%	6	524	+107.805%
2025-08-21	66.9400	66.9400	65.0000	65.9000	-1.612%	13	525	+123.824%
2025-08-20	65.1100	66.9800	65.1100	66.9800	-2.390%	9	528	+120.215%
2025-08-19	68.6200	68.6200	68.6200	68.6200	-3.515%	1	527	+114.952%
2025-08-18	71.1200	71.1200	71.1200	71.1200	-0.615%	5	526	+107.396%
2025-08-15	71.4000	71.5600	71.4000	71.5600	-1.744%	2	521	+106.121%
2025-08-14	72.8300	72.8300	72.8300	72.8300	+2.448%	8	522	+102.526%
2025-08-13	73.2900	73.2900	71.0900	71.0900	+0.310%	191	522	+107.483%
2025-08-12	68.3900	70.8700	68.3900	70.8700	+7.087%	11	487	+108.128%
2025-08-11	67.4100	67.7100	66.1800	66.1800	-1.106%	5	490	+122.877%
2025-08-08	65.5000	66.9200	65.5000	66.9200	+5.336%	3	487	+120.412%
2025-08-07	65.0000	65.1200	62.5600	63.5300	-1.059%	11	486	+132.174%
2025-08-06	63.1000	64.7600	63.1000	64.2100	+3.565%	10	483	+129.715%
2025-08-05	63.8900	63.8900	61.5400	62.0000	-1.101%	13	487	+137.903%
2025-08-04	62.6900	62.6900	62.6900	62.6900	+7.733%	1	481	+135.285%
2025-08-01	61.4000	61.4000	57.3500	58.1900	-11.833%	7	482	+153.480%
2025-07-31	69.9000	70.7200	66.0000	66.0000	-0.151%	21	478	+123.485%
2025-07-30	68.2900	68.2900	65.6400	66.1000	-2.823%	19	480	+123.147%
2025-07-29	69.1300	69.2300	67.6000	68.0200	-0.759%	47	483	+116.848%
2025-07-28	68.9500	68.9500	68.3100	68.5400	-0.882%	6	476	+115.203%
2025-07-25	69.1500	69.1500	69.1500	69.1500	+1.348%	3	476	+113.304%
2025-07-24	67.8600	68.6400	67.4600	68.2300	+1.699%	82	473	+116.181%
2025-07-23	65.3500	67.2100	65.2300	67.0900	+5.570%	15	476	+119.854%
2025-07-22	63.6200	63.6200	63.5500	63.5500	-3.095%	2	482	+132.101%
2025-07-21	65.5800	65.5800	65.5800	65.5800	+4.145%	2	481	+124.916%
2025-07-18	63.5100	63.5100	62.9700	62.9700	-1.022%	11	481	+134.239%
2025-07-17	63.1300	63.7500	63.1300	63.6200	+4.124%	16	491	+131.845%
2025-07-16	58.7000	61.1000	58.7000	61.1000	-3.628%	5	477	+141.408%
2025-07-15	63.4000	63.4000	63.4000	63.4000	+3.056%	1	481	+132.650%
2025-07-14	61.5200	61.5200	61.5200	61.5200	+0.852%	2	480	+139.759%
2025-07-11	60.9800	61.0300	60.9800	61.0000	-3.267%	16	480	+141.803%
2025-07-10	62.4900	63.0600	62.4900	63.0600	+2.155%	9	496	+133.904%
2025-07-09	61.6300	61.7300	61.6300	61.7300	-2.233%	2	493	+138.944%
2025-07-03	62.3000	63.2400	62.3000	63.1400	+16.948%	416	237	+133.608%
2025-06-27	55.4000	56.5100	53.9900	53.9900	+1.105%	13	239	+173.199%
2025-06-26	52.5000	53.4000	52.5000	53.4000	+4.358%	27	235	+176.217%
2025-06-24	49.7900	51.1700	49.7900	51.1700	+8.365%	11	235	+188.255%
2025-06-23	47.2200	47.2200	47.2200	47.2200	+4.957%	30	224	+212.368%
2025-06-20	44.8900	45.2300	44.8400	44.9900	-4.011%	28	194	+227.851%
2025-06-18	46.8600	46.8700	46.8600	46.8700	-0.741%	4	179	+214.700%
2025-06-17	47.2200	47.2200	47.2200	47.2200	-3.829%	1	179	+212.368%
2025-06-16	49.2200	49.2200	48.9600	49.1000	+6.879%	21	178	+200.407%
2025-06-13	46.6100	46.6100	45.9400	45.9400	-7.880%	4	176	+221.071%
2025-06-10	48.8800	49.8700	48.8800	49.8700	+3.486%	3	175	+195.769%
2025-06-06	48.1900	48.1900	48.1900	48.1900	+2.141%	18	173	+206.080%
2025-06-04	47.1900	47.3900	46.9800	47.1800	-0.422%	6	164	+212.632%
2025-06-03	46.6900	47.3800	46.6900	47.3800	+5.972%	2	164	+211.313%
2025-06-02	43.6000	44.7100	43.6000	44.7100	+3.977%	11	162	+229.904%
2025-05-30	42.3200	43.0000	42.3200	43.0000	+0.514%	22	158	+243.023%
2025-05-29	42.7800	42.7800	42.7800	42.7800	-3.388%	1	157	+244.787%
2025-05-28	44.4100	44.4100	44.2800	44.2800	+5.429%	10	157	+233.107%
2025-05-27	42.0000	42.0000	42.0000	42.0000	+4.738%	1	152	+251.190%
2025-05-23	39.1600	40.1400	39.1600	40.1000	-13.316%	48	142	+267.830%
2025-05-20	46.3700	46.4300	46.2600	46.2600	+0.762%	19	142	+218.850%
2025-05-19	45.8500	45.9100	45.8500	45.9100	-3.449%	4	134	+221.281%
2025-05-16	47.5500	47.5500	47.5500	47.5500	+8.562%	2	130	+210.200%
2025-05-14	43.8000	43.8000	43.8000	43.8000	+0.436%	16	130	+236.758%
2025-05-13	43.6100	43.6100	43.6100	43.6100	+10.126%	10	114	+238.225%
2025-05-12	40.1200	40.1200	39.5100	39.6000	+19.637%	4	108	+272.475%
2025-05-09	33.2300	33.2300	33.1000	33.1000	+6.362%	20	107	+345.619%
2025-05-07	31.2800	31.3500	31.1200	31.1200	-2.811%	4	109	+373.972%
2025-05-01	32.0200	32.0200	32.0200	32.0200	+16.014%	1	109	+360.650%
2025-04-28	27.6000	27.6000	27.6000	27.6000	+2.109%	7	110	+434.420%
2025-04-25	26.3400	27.0300	26.3400	27.0300	+14.051%	6	117	+445.690%
2025-04-24	23.7000	23.7000	23.7000	23.7000	-3.265%	7	114	+522.363%
2025-04-23	25.6000	25.6000	24.5000	24.5000	+18.357%	21	107	+502.041%
2025-04-22	20.5900	20.7100	20.5700	20.7000	+23.214%	62	114	+612.560%
2025-04-21	17.3000	17.3000	16.8000	16.8000	-26.797%	14	52	+777.976%
2025-04-16	22.9500	22.9500	22.9500	22.9500	-5.400%	7	57	+542.702%
2025-04-15	26.0000	26.0000	24.2600	24.2600	-3.424%	71	57	+507.997%
2025-04-14	26.5000	26.5000	25.1200	25.1200	-0.515%	23	88	+487.182%
2025-04-11	22.0000	25.2500	22.0000	25.2500	+17.442%	18	94	+484.158%
2025-04-10	22.0900	22.1500	21.5000	21.5000	-2.847%	3	95	+586.047%
2025-04-09	14.8000	27.6200	14.8000	22.1300	+16.046%	11	92	+566.516%
2025-04-08	19.0700	19.0700	19.0700	19.0700	+56.568%	1	99	+673.466%
2025-04-07	13.2600	13.2600	12.1800	12.1800	-20.131%	4	98	+1,111.002%
2025-04-04	16.5000	16.5000	14.9400	15.2500	-33.782%	10	97	+867.213%
2025-04-03	23.0900	23.0900	23.0300	23.0300	-21.613%	3	100	+540.469%
2025-04-01	28.5600	30.0200	28.5600	29.3800	+0.997%	8	100	+402.042%
2025-03-31	26.3300	29.1800	26.1500	29.0900	-1.889%	51	99	+407.047%
2025-03-28	29.6500	29.6500	29.6500	29.6500	-13.075%	2	100	+397.470%
2025-03-26	35.8000	35.8000	34.1100	34.1100	-6.625%	2	100	+332.425%
2025-03-24	36.4300	36.7200	36.4000	36.5300	+15.237%	8	100	+303.778%
2025-03-21	31.6400	31.7000	31.6400	31.7000	-8.143%	12	100	+365.300%
2025-03-20	34.5100	34.5100	34.5100	34.5100	+10.291%	1	106	+327.412%
2025-03-18	31.2900	31.2900	31.2900	31.2900	-7.344%	1	107	+371.397%
2025-03-17	33.7700	33.7700	33.7700	33.7700	+2.364%	5	107	+336.778%
2025-03-14	31.4000	32.9900	29.8100	32.9900	+15.309%	36	107	+347.105%
2025-03-13	28.6100	28.6100	28.6100	28.6100	-5.453%	3	107	+415.554%
2025-03-11	30.2600	30.2600	30.2600	30.2600	-5.437%	1	107	+387.442%
2025-03-10	35.1900	35.2000	32.0000	32.0000	-12.592%	5	108	+360.938%
2025-03-07	38.6300	38.6300	36.6100	36.6100	-17.933%	4	110	+302.895%
2025-03-05	41.5900	44.6100	41.5900	44.6100	+8.964%	7	109	+230.643%
2025-03-04	40.5600	41.3900	40.5600	40.9400	-11.385%	8	113	+260.283%
2025-02-28	46.2000	46.2000	46.2000	46.2000	-2.387%	4	118	+219.264%
2025-02-27	47.3300	47.3300	47.3300	47.3300	-13.251%	1	119	+211.642%
2025-02-24	54.5600	54.5600	54.5600	54.5600	-4.348%	1	119	+170.345%
2025-02-21	58.7800	58.9000	57.0400	57.0400	-8.692%	38	119	+158.590%
2025-02-20	62.4400	62.5200	62.0300	62.4700	-0.778%	17	127	+136.113%
2025-02-18	63.0100	63.0100	62.9600	62.9600	+9.363%	5	140	+134.276%
2025-01-31	61.9600	64.0200	57.5700	57.5700	-6.314%	76	143	+156.210%
2025-01-28	60.7200	61.4500	60.5100	61.4500	+7.112%	7	165	+140.033%
2025-01-27	57.3700	57.3700	57.3700	57.3700	-11.738%	1	165	+157.103%
2025-01-24	65.0000	65.0000	65.0000	65.0000	+3.125%	2	166	+126.923%
2025-01-23	63.0300	63.0300	63.0300	63.0300	+10.637%	5	166	+134.016%
2025-01-17	56.9700	56.9700	56.9700	56.9700	+8.411%	2	160	+158.908%
2025-01-15	52.5500	52.5500	52.5500	52.5500	+10.376%	2	160	+180.685%
2025-01-13	46.5600	47.6100	46.5600	47.6100	-1.265%	3	160	+209.809%
2025-01-10	48.0100	49.5100	47.4800	48.2200	-8.397%	84	161	+205.890%
2025-01-08	52.2500	52.6400	50.8300	52.6400	-0.773%	18	128	+180.205%
2025-01-07	53.6900	53.9800	53.0500	53.0500	-6.586%	26	128	+178.040%
2025-01-06	56.7800	56.7900	56.7800	56.7900	+13.580%	5	112	+159.729%
2025-01-02	50.8400	52.0000	50.0000	50.0000	-2.572%	31	117	+195.000%
2024-12-31	53.3900	53.3900	50.6100	51.3200	-5.086%	14	108	+187.412%
2024-12-30	53.3300	54.0700	53.3300	54.0700	-4.267%	12	108	+172.795%
2024-12-27	55.5000	56.4800	55.5000	56.4800	-7.727%	4	114	+161.154%
2024-12-26	60.7400	61.2100	60.7000	61.2100	-1.147%	6	113	+140.974%
2024-12-24	60.8600	61.9200	60.4600	61.9200	+7.612%	12	108	+138.211%
2024-12-20	52.1000	57.8100	51.4000	57.5400	-10.597%	28	108	+156.343%
2024-12-13	62.8000	64.3600	62.8000	64.3600	-2.367%	8	90	+129.180%
2024-12-11	66.0000	66.2000	65.7500	65.9200	+5.287%	22	89	+123.756%
2024-12-10	62.7300	62.7300	62.5700	62.6100	-5.850%	4	79	+135.585%
2024-12-09	64.3000	66.5000	64.3000	66.5000	+2.308%	5	77	+121.805%
2024-12-06	65.0000	65.0000	65.0000	65.0000	-1.291%	2	76	+126.923%
2024-12-05	65.4300	65.8500	65.4000	65.8500	+0.596%	7	75	+123.994%
2024-12-04	66.0000	66.0000	65.4600	65.4600	+2.602%	2	75	+125.328%
2024-12-03	62.9100	63.8000	62.7000	63.8000	+0.758%	21	74	+131.191%
2024-12-02	63.7700	63.7700	63.3200	63.3200	+0.508%	2	71	+132.944%
2024-11-29	62.4000	63.0000	62.4000	63.0000	+1.498%	4	71	+134.127%
2024-11-26	62.0700	62.0700	62.0700	62.0700	+2.375%	4	71	+137.635%
2024-11-25	61.5000	61.5000	60.2900	60.6300	+12.257%	9	71	+143.279%
2024-11-20	54.0100	54.0100	54.0100	54.0100	-2.315%	1	70	+173.098%
2024-11-19	53.6200	55.2900	53.6200	55.2900	-0.217%	2	70	+166.775%
2024-11-18	55.0400	55.9400	55.0400	55.4100	+2.801%	18	68	+166.197%
2024-11-15	53.9000	53.9000	53.9000	53.9000	-9.381%	2	80	+173.655%
2024-11-14	60.6900	60.6900	59.4800	59.4800	-3.332%	2	80	+147.983%
2024-11-13	60.4800	61.5300	60.4700	61.5300	-2.100%	5	80	+139.720%
2024-11-12	59.6000	62.8500	59.6000	62.8500	+8.176%	7	84	+134.686%
2024-11-08	58.1000	58.1000	58.1000	58.1000	-0.684%	2	85	+153.873%
2024-11-07	58.5000	58.5000	58.5000	58.5000	+27.229%	1	85	+152.137%
2024-11-05	45.7000	46.2200	45.5400	45.9800	+5.459%	14	85	+220.792%
2024-11-04	44.1400	44.1400	43.6000	43.6000	-3.176%	13	77	+238.303%
2024-11-01	47.2600	47.2600	44.9400	45.0300	+1.100%	26	70	+227.559%
2024-10-31	45.5700	46.3100	44.5400	44.5400	-11.451%	7	67	+231.163%
2024-10-30	50.3000	50.3000	50.3000	50.3000	-0.984%	1	63	+193.241%
2024-10-29	50.8000	50.8000	50.8000	50.8000	+6.723%	1	63	+190.354%
2024-10-24	47.6700	47.9700	47.6000	47.6000	-5.405%	10	62	+209.874%
2024-10-21	50.2400	50.3800	50.2200	50.3200	-2.367%	14	55	+193.124%
2024-10-18	51.5000	51.5400	51.3500	51.5400	-1.754%	16	44	+186.185%
2024-10-17	52.4600	52.4600	52.4600	52.4600	+4.170%	2	41	+181.167%
2024-10-16	49.9800	51.2600	49.9800	50.3600	+0.639%	8	39	+192.891%
2024-10-15	50.8100	50.8100	50.0400	50.0400	-0.418%	4	33	+194.764%
2024-10-11	50.2500	50.2500	50.2500	50.2500	+3.973%	8	29	+193.532%
2024-10-10	48.3300	48.3300	48.3300	48.3300	-0.494%	2	25	+205.193%
2024-10-09	48.5400	48.5700	48.5400	48.5700	+5.932%	3	23	+203.685%
2024-10-08	45.8500	45.8500	45.8500	45.8500	+6.628%	6	22	+221.701%
2024-09-26	42.7700	43.0000	42.5500	43.0000	+1.058%	32	16	+243.023%
2024-09-25	42.3000	42.5500	42.3000	42.5500	+2.014%	2	4	+246.651%
2024-09-24	41.7100	41.7100	41.7100	41.7100	+4.015%	1	2	+253.632%
2024-09-23	40.1000	40.1000	40.1000	40.1000	0.000%	1	1	+267.830%

.dark-mode .frBd1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frBd1Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C635SPY Jan 15 2027 635.00 Call (SPY270115C00635000)option OPRA

SPY20270115C635
SPY Jan 15 2027 635.00 Call (SPY270115C00635000)
option OPRA