Dark

SPY20270115C640
SPY Jan 15 2027 640.00 Call (SPY270115C00640000)
option OPRA

EOD

Sep 3, 2026

144.15+5.977%(+8.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	139.8700	144.1500	139.8700	144.1500	+5.977%	8	798	0.000%
2026-09-01	135.5000	136.0200	135.5000	136.0200	-4.914%	6	797	+5.977%
2026-08-19	143.0500	143.0500	143.0500	143.0500	+0.126%	1	800	+0.769%
2026-08-18	142.8700	142.8700	142.8700	142.8700	-5.976%	5	800	+0.896%
2026-08-13	151.9500	151.9500	151.9500	151.9500	+5.353%	1	801	-5.133%
2026-08-11	146.1800	146.1800	144.2300	144.2300	-2.396%	27	801	-0.055%
2026-08-10	148.9900	148.9900	147.7700	147.7700	+0.224%	7	775	-2.450%
2026-08-04	137.0000	148.0000	137.0000	147.4400	+10.857%	4	782	-2.231%
2026-08-03	133.0000	133.0000	133.0000	133.0000	+7.146%	1	784	+8.383%
2026-07-31	121.7800	124.1300	119.8900	124.1300	+9.020%	4	784	+16.128%
2026-07-29	113.8600	113.8600	113.8600	113.8600	-3.623%	1	784	+26.603%
2026-07-27	117.3000	118.1400	117.3000	118.1400	-7.428%	3	785	+22.016%
2026-07-22	127.7200	128.9900	127.6200	127.6200	+1.933%	4	785	+12.953%
2026-07-21	125.2000	125.2000	125.2000	125.2000	-4.566%	1	785	+15.136%
2026-07-15	134.8000	134.8000	130.6800	131.1900	+0.884%	14	785	+9.879%
2026-07-13	131.7100	131.7100	130.0400	130.0400	-2.955%	4	779	+10.851%
2026-07-10	131.0000	134.0000	131.0000	134.0000	+1.446%	4	782	+7.575%
2026-07-09	131.7600	132.0900	131.5000	132.0900	+2.546%	8	783	+9.130%
2026-07-07	130.0000	130.0000	128.8100	128.8100	-2.231%	44	785	+11.909%
2026-07-06	131.0000	131.7500	131.0000	131.7500	+6.036%	4	789	+9.412%
2026-07-02	131.9000	131.9000	124.2500	124.2500	-3.898%	2	787	+16.016%
2026-07-01	129.2900	129.2900	129.2900	129.2900	+11.380%	8	787	+11.494%
2026-06-26	116.4700	116.4700	115.7700	116.0800	-2.454%	7	788	+24.182%
2026-06-25	121.4100	121.4100	119.0000	119.0000	-4.387%	2	787	+21.134%
2026-06-24	124.9000	124.9000	124.4600	124.4600	-3.519%	2	787	+15.820%
2026-06-22	129.0000	129.0000	129.0000	129.0000	-2.095%	152	788	+11.744%
2026-06-18	131.7400	131.7600	131.7400	131.7600	-0.046%	2	788	+9.403%
2026-06-17	131.8800	131.8800	131.8200	131.8200	-4.499%	2	788	+9.354%
2026-06-15	135.3500	138.0300	135.3500	138.0300	+9.713%	4	788	+4.434%
2026-06-09	125.8100	125.8100	125.8100	125.8100	-10.678%	2	788	+14.578%
2026-06-04	139.4600	140.8500	139.4600	140.8500	+1.506%	11	788	+2.343%
2026-06-03	138.7600	138.7600	138.7600	138.7600	-3.498%	1	791	+3.884%
2026-06-02	143.7900	143.7900	143.7900	143.7900	+1.097%	1	792	+0.250%
2026-06-01	139.5700	142.2300	138.9400	142.2300	+2.309%	19	792	+1.350%
2026-05-29	141.0100	141.0100	139.0200	139.0200	+0.310%	35	793	+3.690%
2026-05-28	138.5900	138.5900	138.5900	138.5900	+3.395%	1	824	+4.012%
2026-05-27	135.0000	135.0000	134.0400	134.0400	+1.346%	7	825	+7.543%
2026-05-26	134.0000	134.0000	132.2600	132.2600	-0.045%	11	826	+8.990%
2026-05-22	131.0100	132.8500	130.2900	132.3200	+5.628%	446	837	+8.940%
2026-05-21	124.7500	125.2700	124.6500	125.2700	-1.362%	56	1,239	+15.071%
2026-05-20	124.6100	127.0000	124.5900	127.0000	+4.278%	6	1,239	+13.504%
2026-05-19	121.7900	121.7900	121.7900	121.7900	-2.334%	1	1,298	+18.359%
2026-05-18	126.2400	127.2000	121.5000	124.7000	-1.423%	104	1,298	+15.597%
2026-05-15	129.8800	129.8800	126.5000	126.5000	-3.435%	5	1,298	+13.953%
2026-05-13	129.8700	131.0100	129.8700	131.0000	+5.893%	6	1,359	+10.038%
2026-05-12	122.3200	123.7100	121.5000	123.7100	-3.276%	56	1,359	+16.523%
2026-05-11	125.2600	128.0600	125.2600	127.9000	+2.574%	10	1,359	+12.705%
2026-05-08	124.5100	125.5800	124.5100	124.6900	+3.641%	31	1,316	+15.607%
2026-05-07	123.5300	123.5300	119.7600	120.3100	-0.775%	67	1,323	+19.815%
2026-05-06	120.0000	121.2500	119.7000	121.2500	+5.877%	32	1,322	+18.887%
2026-05-05	113.7600	114.5300	113.7600	114.5200	+2.332%	58	1,291	+25.873%
2026-05-04	111.9100	111.9100	111.9100	111.9100	-0.524%	2	1,292	+28.809%
2026-05-01	111.4000	112.5000	111.4000	112.5000	+5.288%	4	1,295	+28.133%
2026-04-30	106.8100	106.8500	106.8100	106.8500	+2.366%	2	1,295	+34.909%
2026-04-29	103.9400	104.3800	103.5700	104.3800	+0.375%	15	1,296	+38.101%
2026-04-28	103.0000	103.9900	103.0000	103.9900	-3.265%	5	1,298	+38.619%
2026-04-27	106.5000	107.5000	106.4500	107.5000	+0.345%	3	1,298	+34.093%
2026-04-24	103.5500	107.5400	103.2300	107.1300	+5.153%	13	1,300	+34.556%
2026-04-23	105.0500	105.0500	100.7200	101.8800	-2.860%	12	1,296	+41.490%
2026-04-21	104.8800	104.8800	104.8800	104.8800	+1.480%	1	1,302	+37.443%
2026-04-17	100.9600	104.5900	100.9600	103.3500	+6.481%	25	1,303	+39.478%
2026-04-16	96.0700	97.8000	94.3300	97.0600	+0.863%	37	1,304	+48.516%
2026-04-15	94.7500	96.2300	94.7500	96.2300	+6.922%	5	1,280	+49.797%
2026-04-14	89.0000	90.0000	89.0000	90.0000	+6.333%	3	1,283	+60.167%
2026-04-13	84.6400	84.6400	84.6400	84.6400	+5.708%	2	1,284	+70.310%
2026-04-10	81.5000	81.7000	79.9700	80.0700	-0.534%	6	1,315	+80.030%
2026-04-09	79.3000	80.6700	79.3000	80.5000	+3.205%	5	1,314	+79.068%
2026-04-08	75.0000	79.4200	75.0000	78.0000	+16.348%	84	1,313	+84.808%
2026-04-06	65.9700	67.0400	65.9500	67.0400	+2.838%	31	1,333	+115.021%
2026-04-02	61.5600	65.5000	60.6200	65.1900	-1.377%	68	1,362	+121.123%
2026-04-01	66.3000	67.2000	65.3700	66.1000	+3.800%	47	1,362	+118.079%
2026-03-31	57.5500	63.6800	56.6400	63.6800	+17.599%	105	1,368	+126.366%
2026-03-30	58.1500	58.4800	52.9500	54.1500	-2.397%	82	1,408	+166.205%
2026-03-27	60.0000	60.0000	55.4800	55.4800	-10.516%	134	1,409	+159.823%
2026-03-26	66.0300	66.0300	62.0000	62.0000	-10.431%	31	1,333	+132.500%
2026-03-25	69.2900	69.3400	69.1400	69.2200	+2.929%	18	1,331	+108.249%
2026-03-24	67.1400	68.4100	67.1400	67.2500	-3.335%	41	1,331	+114.349%
2026-03-23	69.3000	70.5000	69.0800	69.5700	+8.873%	14	1,311	+107.201%
2026-03-20	64.9000	64.9000	62.9500	63.9000	-9.052%	12	1,311	+125.587%
2026-03-19	70.4000	70.4000	68.4700	70.2600	-4.745%	24	1,306	+105.167%
2026-03-18	73.7700	74.0200	73.7600	73.7600	-6.205%	18	1,303	+95.431%
2026-03-17	78.6400	78.6400	78.6400	78.6400	+7.579%	1	1,303	+83.304%
2026-03-13	73.2300	73.2300	73.1000	73.1000	-4.156%	2	1,304	+97.196%
2026-03-12	77.0000	77.0000	76.1200	76.2700	-6.129%	14	1,304	+89.000%
2026-03-11	82.4100	82.4100	80.8600	81.2500	-3.101%	12	1,295	+77.415%
2026-03-10	84.4000	84.4000	83.8500	83.8500	+6.870%	3	1,304	+71.914%
2026-03-09	75.0100	79.0000	73.6100	78.4600	-2.944%	85	1,303	+83.724%
2026-03-06	78.6000	80.8400	78.3700	80.8400	-4.070%	15	1,254	+78.315%
2026-03-05	81.4800	84.2700	81.4800	84.2700	-3.988%	15	1,261	+71.057%
2026-03-04	86.2000	87.8700	86.2000	87.7700	+3.981%	23	1,260	+64.236%
2026-03-03	81.6800	84.7000	77.9000	84.4100	-2.697%	43	1,240	+70.774%
2026-03-02	86.7500	86.7500	86.7500	86.7500	+0.966%	1	1,202	+66.167%
2026-02-27	86.8800	86.9700	85.9200	85.9200	-7.613%	5	1,201	+67.772%
2026-02-25	93.0000	93.0000	93.0000	93.0000	+4.742%	2	1,201	+55.000%
2026-02-24	87.6800	88.7900	87.6800	88.7900	+4.607%	6	1,201	+62.349%
2026-02-23	84.8200	84.8800	84.8200	84.8800	-3.644%	2	1,198	+69.828%
2026-02-20	88.0900	88.0900	88.0900	88.0900	+1.826%	1	1,197	+63.639%
2026-02-19	86.7500	86.7500	86.5100	86.5100	-3.974%	2	1,197	+66.628%
2026-02-18	89.5800	90.1600	89.5800	90.0900	+4.476%	3	1,198	+60.007%
2026-02-17	82.2300	86.2300	82.2300	86.2300	-0.462%	9	1,197	+67.169%
2026-02-13	86.1600	87.6800	86.1600	86.6300	-1.858%	16	1,194	+66.397%
2026-02-12	90.0000	90.0000	86.6800	88.2700	-8.052%	59	1,194	+63.306%
2026-02-11	96.0000	96.0000	96.0000	96.0000	-0.198%	1	1,146	+50.156%
2026-02-09	95.3900	96.3600	95.3900	96.1900	+4.498%	8	1,146	+49.860%
2026-02-06	89.5000	92.0500	89.5000	92.0500	+10.398%	8	1,146	+56.600%
2026-02-05	85.9500	86.0200	83.3800	83.3800	-8.454%	7	1,143	+72.883%
2026-02-04	91.0800	91.0800	91.0800	91.0800	+1.811%	1	1,140	+58.267%
2026-02-03	95.3100	95.3100	89.4600	89.4600	-8.312%	9	1,139	+61.133%
2026-02-02	98.1000	98.1000	96.3300	97.5700	+5.561%	5	1,137	+47.740%
2026-01-30	93.6700	93.6700	91.8300	92.4300	+2.133%	6	1,135	+55.956%
2026-01-29	90.5000	90.5000	90.5000	90.5000	-7.008%	5	1,134	+59.282%
2026-01-28	98.5800	99.1500	97.2500	97.3200	-0.185%	13	1,129	+48.120%
2026-01-27	97.5000	97.5000	97.5000	97.5000	+1.573%	2	1,130	+47.846%
2026-01-26	95.9900	95.9900	95.9900	95.9900	+2.619%	1	1,132	+50.172%
2026-01-22	93.1100	93.5400	93.1100	93.5400	+7.283%	2	1,131	+54.105%
2026-01-21	85.8300	89.6700	85.8300	87.1900	+1.905%	179	1,131	+65.329%
2026-01-20	88.7800	89.9200	85.5600	85.5600	-10.446%	5	973	+68.478%
2026-01-16	96.0000	96.0100	95.5400	95.5400	-1.627%	8	969	+50.879%
2026-01-15	97.3500	97.8100	96.7400	97.1200	+5.508%	9	969	+48.425%
2026-01-14	94.9700	94.9700	91.7600	92.0500	-4.848%	9	969	+56.600%
2026-01-13	97.8800	97.8800	96.7400	96.7400	-0.524%	82	963	+49.008%
2026-01-12	96.6000	97.2500	96.6000	97.2500	-0.215%	5	887	+48.226%
2026-01-09	96.4000	97.4600	96.4000	97.4600	+4.571%	2	884	+47.907%
2026-01-08	94.0000	94.0000	93.2000	93.2000	-3.018%	4	882	+54.667%
2026-01-07	96.1500	97.1900	96.1000	96.1000	+2.017%	6	879	+50.000%
2026-01-06	94.2000	94.2000	94.2000	94.2000	+1.269%	1	878	+53.025%
2026-01-05	93.4100	93.4100	93.0200	93.0200	+4.177%	69	877	+54.967%
2026-01-02	87.4700	89.2900	87.1600	89.2900	-1.402%	12	877	+61.440%
2025-12-31	90.5600	90.5600	90.5600	90.5600	-2.414%	4	875	+59.176%
2025-12-30	92.9400	92.9400	92.8000	92.8000	-0.215%	5	875	+55.334%
2025-12-29	93.0000	93.1800	93.0000	93.0000	-2.177%	5	872	+55.000%
2025-12-26	95.3500	95.3500	95.0700	95.0700	+0.021%	4	871	+51.625%
2025-12-24	93.0300	95.3400	93.0300	95.0500	+2.237%	6	873	+51.657%
2025-12-23	91.8900	93.9100	91.0300	92.9700	+1.762%	19	873	+55.050%
2025-12-22	91.0400	91.3600	91.0400	91.3600	+3.372%	3	885	+57.782%
2025-12-19	88.4800	88.4800	88.3800	88.3800	+8.057%	3	885	+63.103%
2025-12-17	87.0000	87.0000	81.7500	81.7900	-3.957%	27	884	+76.244%
2025-12-16	87.2500	87.3000	85.1600	85.1600	-4.315%	3	884	+69.270%
2025-12-15	89.6800	89.6800	89.0000	89.0000	-4.177%	3	883	+61.966%
2025-12-09	92.8800	92.8800	92.8800	92.8800	-0.065%	1	884	+55.200%
2025-12-08	92.9400	92.9400	92.9400	92.9400	-3.639%	2	884	+55.100%
2025-12-05	96.4500	96.4500	96.4500	96.4500	+4.723%	2	882	+49.456%
2025-12-02	92.4800	92.4800	92.1000	92.1000	+0.579%	3	882	+56.515%
2025-12-01	91.8200	92.5600	91.5700	91.5700	-2.012%	49	880	+57.421%
2025-11-28	90.9200	93.4500	90.9200	93.4500	+0.592%	3	880	+54.254%
2025-11-26	90.3400	92.9000	90.3400	92.9000	+6.390%	4	881	+55.167%
2025-11-25	87.7600	87.7600	87.3200	87.3200	+9.150%	4	881	+65.082%
2025-11-21	75.0000	80.0000	75.0000	80.0000	+5.597%	3	878	+80.188%
2025-11-20	89.7000	89.7000	75.7600	75.7600	-6.400%	8	879	+90.272%
2025-11-18	80.9400	80.9400	80.9400	80.9400	-3.643%	9	871	+78.095%
2025-11-17	86.2400	86.2400	84.0000	84.0000	-6.729%	57	880	+71.607%
2025-11-14	85.2300	90.1400	85.2300	90.0600	+1.809%	11	909	+60.060%
2025-11-13	94.5800	94.5800	88.4600	88.4600	-8.804%	4	906	+62.955%
2025-11-12	97.0200	97.0200	97.0000	97.0000	+0.083%	21	903	+48.608%
2025-11-11	96.6000	96.9200	96.6000	96.9200	+4.215%	10	903	+48.731%
2025-11-10	93.0000	93.0000	90.8000	93.0000	+7.701%	51	894	+55.000%
2025-11-07	83.9900	86.3500	83.5700	86.3500	-3.314%	21	848	+66.937%
2025-11-06	90.0000	91.0900	87.0000	89.3100	-5.221%	47	839	+61.404%
2025-11-05	94.0000	94.2300	94.0000	94.2300	+2.984%	8	802	+52.977%
2025-11-04	92.0000	94.2500	91.5000	91.5000	-6.518%	38	795	+57.541%
2025-11-03	97.8800	97.8800	97.8800	97.8800	+0.886%	20	768	+47.272%
2025-10-31	97.0200	97.0200	97.0200	97.0200	+1.041%	3	768	+48.578%
2025-10-30	97.0700	97.0700	96.0200	96.0200	-1.518%	3	768	+50.125%
2025-10-29	101.3100	101.3100	96.0000	97.5000	-0.975%	32	768	+47.846%
2025-10-28	98.3100	98.4600	98.3100	98.4600	+1.610%	5	788	+46.405%
2025-10-27	95.3900	96.9500	95.3900	96.9000	+5.936%	23	787	+48.762%
2025-10-24	91.2400	91.6100	91.0000	91.4700	+3.955%	23	787	+57.593%
2025-10-23	86.0000	87.9900	86.0000	87.9900	+3.799%	15	784	+63.825%
2025-10-22	86.8100	86.8100	83.7400	84.7700	-3.142%	57	774	+70.048%
2025-10-21	86.6900	87.5500	86.6500	87.5200	-0.114%	32	745	+64.705%
2025-10-20	85.5000	87.7200	85.4100	87.6200	+7.312%	58	728	+64.517%
2025-10-17	80.0000	82.0000	80.0000	81.6500	+1.517%	6	700	+76.546%
2025-10-16	86.0000	86.0000	80.4300	80.4300	-3.872%	17	698	+79.224%
2025-10-15	86.6000	86.6000	83.4400	83.6700	+2.037%	4	697	+72.284%
2025-10-14	77.9900	82.0000	77.9000	82.0000	-0.437%	24	695	+75.793%
2025-10-13	81.5000	82.5000	80.5000	82.3600	+6.573%	12	673	+75.024%
2025-10-10	81.0000	82.0100	77.2800	77.2800	-12.281%	24	669	+86.530%
2025-10-09	88.3800	88.3800	87.4000	88.1000	-1.838%	5	649	+63.621%
2025-10-08	88.0000	89.7500	88.0000	89.7500	+3.962%	3	646	+60.613%
2025-10-07	86.0000	86.3300	86.0000	86.3300	-2.978%	3	642	+66.976%
2025-10-06	88.4700	89.1700	87.3500	88.9800	+3.082%	106	642	+62.003%
2025-10-03	87.6000	89.0000	86.3200	86.3200	-0.622%	13	584	+66.995%
2025-10-02	85.7100	86.8800	85.4800	86.8600	+0.451%	102	583	+65.957%
2025-10-01	82.4000	86.4700	82.4000	86.4700	+2.635%	44	531	+66.705%
2025-09-30	82.2000	84.2500	82.2000	84.2500	+2.481%	9	553	+71.098%
2025-09-29	83.0300	83.0300	82.2100	82.2100	+4.090%	13	554	+75.344%
2025-09-26	80.6300	80.6300	78.9800	78.9800	-0.491%	3	558	+82.515%
2025-09-25	79.5000	79.5000	78.9800	79.3700	-2.613%	18	556	+81.618%
2025-09-24	83.2300	83.2300	81.5000	81.5000	-1.236%	14	539	+76.871%
2025-09-23	85.4500	85.4500	82.5200	82.5200	+1.376%	12	527	+74.685%
2025-09-22	81.4000	81.4000	81.4000	81.4000	+0.519%	10	522	+77.088%
2025-09-19	80.3700	80.9800	80.3700	80.9800	+1.887%	3	521	+78.007%
2025-09-18	79.8100	80.3600	79.4800	79.4800	+2.357%	12	521	+81.366%
2025-09-17	77.7900	77.7900	75.0000	77.6500	-1.709%	48	516	+85.641%
2025-09-16	79.0000	79.0000	79.0000	79.0000	+1.139%	1	544	+82.468%
2025-09-15	78.3400	78.3400	78.1100	78.1100	+2.507%	3	544	+84.547%
2025-09-12	76.3500	76.3500	75.9900	76.2000	+0.408%	13	545	+89.173%
2025-09-11	73.3900	75.8900	73.3900	75.8900	+9.399%	4	544	+89.946%
2025-09-09	69.4100	69.5000	69.3200	69.3700	+0.173%	10	544	+107.799%
2025-09-08	69.1000	69.2500	69.1000	69.2500	+1.853%	2	540	+108.159%
2025-09-05	68.0000	68.0000	67.0300	67.9900	-2.830%	14	540	+112.016%
2025-09-04	67.2500	69.9700	67.2500	69.9700	+6.031%	5	528	+106.017%
2025-09-03	65.7900	67.0000	65.7900	65.9900	+3.758%	4	528	+118.442%
2025-09-02	63.2200	64.0000	62.1200	63.6000	-5.764%	28	525	+126.651%
2025-08-29	69.4500	69.4500	67.1000	67.4900	-3.860%	5	528	+113.587%
2025-08-28	68.9400	70.2000	68.9400	70.2000	+1.518%	11	528	+105.342%
2025-08-27	67.9500	69.1500	67.9500	69.1500	+1.766%	10	535	+108.460%
2025-08-26	65.9500	67.9500	65.9500	67.9500	+0.981%	14	543	+112.141%
2025-08-25	67.6900	68.0200	67.1300	67.2900	-0.650%	19	539	+114.222%
2025-08-22	64.2500	69.0000	63.9700	67.7300	+7.542%	57	525	+112.830%
2025-08-21	63.9000	63.9200	62.8000	62.9800	-2.493%	26	530	+128.882%
2025-08-20	62.7500	64.5900	61.0700	64.5900	-0.905%	37	519	+123.177%
2025-08-19	67.4500	67.4500	64.8000	65.1800	-3.294%	15	534	+121.157%
2025-08-18	67.6600	67.6800	67.4000	67.4000	-0.868%	13	533	+113.872%
2025-08-15	68.4400	68.4400	67.9900	67.9900	-1.235%	105	521	+112.016%
2025-08-14	68.4900	68.8700	68.4900	68.8400	+0.350%	5	484	+109.399%
2025-08-13	69.6000	69.7600	68.0800	68.6000	+1.494%	66	484	+110.131%
2025-08-12	64.0100	67.5900	63.9000	67.5900	+7.337%	97	465	+113.271%
2025-08-11	63.7300	64.0700	62.9700	62.9700	-1.839%	11	464	+128.919%
2025-08-08	62.5000	64.1500	62.5000	64.1500	+6.917%	9	462	+124.708%
2025-08-07	60.0000	60.0000	59.3800	60.0000	0.000%	12	456	+140.250%
2025-08-06	60.0000	60.0000	60.0000	60.0000	+2.442%	1	455	+140.250%
2025-08-05	58.4600	58.6900	58.4600	58.5700	-1.530%	8	456	+146.116%
2025-08-04	58.9000	59.9900	58.9000	59.4800	+8.283%	18	452	+142.350%
2025-08-01	55.9000	57.2200	54.9300	54.9300	-12.810%	14	446	+162.425%
2025-07-31	67.0200	67.1000	63.0000	63.0000	+0.962%	12	454	+128.810%
2025-07-30	65.3400	65.8200	62.4000	62.4000	-3.495%	17	449	+131.010%
2025-07-29	66.3500	66.3500	64.3300	64.6600	-0.324%	15	450	+122.935%
2025-07-28	66.5200	66.5200	64.6900	64.8700	-1.578%	13	443	+122.214%
2025-07-25	65.3500	65.9100	65.3500	65.9100	+1.823%	7	439	+118.707%
2025-07-24	64.8600	65.1900	64.7300	64.7300	+2.665%	77	444	+122.694%
2025-07-23	63.0500	63.0500	63.0500	63.0500	+4.370%	1	382	+128.628%
2025-07-22	60.4100	60.4100	60.4100	60.4100	-1.291%	3	382	+138.619%
2025-07-21	62.1100	62.3500	61.2000	61.2000	+1.881%	3	385	+135.539%
2025-07-18	61.2000	61.2000	60.0700	60.0700	-0.776%	3	385	+139.970%
2025-07-17	60.5400	60.5400	60.5400	60.5400	+1.237%	1	384	+138.107%
2025-07-15	60.2400	60.2400	59.8000	59.8000	-0.283%	6	384	+141.054%
2025-07-10	59.9800	59.9800	59.9700	59.9700	+6.443%	6	381	+140.370%
2025-07-07	58.4200	58.4200	56.2800	56.3400	-6.303%	16	375	+155.857%
2025-07-03	57.4000	60.1300	57.4000	60.1300	+7.895%	66	391	+139.731%
2025-07-02	55.2000	55.7300	55.2000	55.7300	+1.254%	8	391	+158.658%
2025-07-01	54.0300	55.0400	54.0300	55.0400	+1.214%	5	395	+161.900%
2025-06-30	53.4500	54.3800	53.4500	54.3800	+1.759%	9	393	+165.079%
2025-06-27	51.6400	53.4400	51.6400	53.4400	+5.529%	22	394	+169.742%
2025-06-26	49.2000	50.6400	49.2000	50.6400	+4.112%	18	394	+184.656%
2025-06-25	48.5600	48.6400	48.5600	48.6400	+0.454%	3	380	+196.361%
2025-06-24	48.0300	48.4200	47.7700	48.4200	+13.769%	55	383	+197.708%
2025-06-20	42.9100	42.9100	42.3800	42.5600	-3.404%	6	350	+238.698%
2025-06-18	44.1400	44.3000	44.0500	44.0600	-0.922%	15	362	+227.167%
2025-06-17	44.8000	44.8000	44.4700	44.4700	-4.263%	2	362	+224.151%
2025-06-16	46.4300	46.4500	46.4200	46.4500	+7.374%	4	362	+210.334%
2025-06-13	45.1500	45.1500	43.2600	43.2600	-8.016%	4	366	+233.218%
2025-06-11	46.8700	47.0300	46.8700	47.0300	+1.973%	3	366	+206.506%
2025-06-10	46.0400	46.1200	46.0400	46.1200	+0.765%	2	363	+212.554%
2025-06-09	45.5800	45.7700	45.5800	45.7700	+0.638%	2	363	+214.944%
2025-06-06	45.7600	46.2900	45.4800	45.4800	+0.022%	46	361	+216.953%
2025-06-05	45.1500	45.4700	45.1500	45.4700	+2.180%	2	373	+217.022%
2025-06-04	44.5000	44.5000	44.5000	44.5000	-0.492%	2	373	+223.933%
2025-06-03	43.7000	44.7200	43.7000	44.7200	+9.313%	4	373	+222.339%
2025-05-30	40.9100	40.9100	40.9100	40.9100	-1.871%	2	373	+252.359%
2025-05-28	41.8100	41.8100	41.6900	41.6900	+10.789%	2	374	+245.766%
2025-05-23	36.4500	37.6300	35.7900	37.6300	-6.509%	38	385	+283.072%
2025-05-21	41.8300	41.8300	39.1700	40.2500	-8.042%	12	385	+258.137%
2025-05-20	44.3700	44.6200	43.7600	43.7700	+13.984%	27	385	+229.335%
2025-05-12	37.6100	38.4000	37.1600	38.4000	+23.195%	12	395	+275.391%
2025-05-09	32.7900	32.7900	31.0100	31.1700	-9.337%	42	397	+362.464%
2025-05-08	34.3800	34.3800	34.3800	34.3800	+12.060%	1	414	+319.284%
2025-05-06	30.6800	30.6800	30.6800	30.6800	-1.382%	1	413	+369.850%
2025-05-05	31.1100	31.1100	31.1100	31.1100	+4.047%	1	412	+363.356%
2025-05-01	29.9000	29.9000	29.9000	29.9000	+11.442%	15	413	+382.107%
2025-04-29	25.5500	26.8300	25.5500	26.8300	+3.471%	4	413	+437.272%
2025-04-28	25.9300	25.9300	25.9300	25.9300	+2.938%	15	414	+455.920%
2025-04-25	25.0200	25.1900	25.0200	25.1900	+9.952%	8	399	+472.251%
2025-04-24	22.9100	22.9100	22.9100	22.9100	+19.075%	1	398	+529.201%
2025-04-22	19.7800	19.8900	19.2300	19.2400	+25.179%	95	397	+649.220%
2025-04-21	17.2500	17.2500	15.3700	15.3700	-24.767%	5	302	+837.866%
2025-04-17	20.0300	20.4300	19.6600	20.4300	-0.487%	75	265	+605.580%
2025-04-16	21.0800	21.0800	20.5300	20.5300	-12.227%	2	265	+602.143%
2025-04-15	23.5900	23.6700	23.3900	23.3900	-3.187%	286	265	+516.289%
2025-04-14	24.4800	24.5200	24.1600	24.1600	+3.248%	10	224	+496.647%
2025-04-11	20.2400	23.6900	20.2400	23.4000	+20.619%	164	220	+516.026%
2025-04-10	20.3100	21.3600	19.4000	19.4000	-8.963%	41	178	+643.041%
2025-04-09	14.6100	21.5000	14.5000	21.3100	+24.112%	10	168	+576.443%
2025-04-08	17.4700	17.6600	17.1700	17.1700	+63.524%	5	165	+739.546%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-25.000%	3	163	+1,272.857%
2025-04-04	14.0900	14.6000	14.0000	14.0000	-31.641%	14	163	+929.643%
2025-04-03	20.8000	22.3600	20.4800	20.4800	-23.611%	42	160	+603.857%
2025-04-01	27.9500	27.9500	26.6900	26.8100	-0.556%	12	146	+437.673%
2025-03-31	24.0300	27.1400	24.0300	26.9600	+0.223%	42	151	+434.681%
2025-03-28	28.6100	28.6100	26.9000	26.9000	-12.945%	4	152	+435.874%
2025-03-27	30.9300	30.9300	30.9000	30.9000	-3.226%	2	151	+366.505%
2025-03-26	31.4300	31.9300	31.4300	31.9300	-6.746%	2	151	+351.456%
2025-03-24	34.2400	34.2400	34.2400	34.2400	+16.900%	1	150	+320.999%
2025-03-21	28.6700	29.5900	28.6700	29.2900	+0.653%	14	150	+392.147%
2025-03-18	29.2300	29.2600	29.1000	29.1000	-12.900%	7	154	+395.361%
2025-03-17	31.2600	33.4100	31.2600	33.4100	+8.088%	5	153	+331.458%
2025-03-14	30.4500	30.9100	30.2700	30.9100	+17.708%	54	153	+366.354%
2025-03-13	27.2000	27.2000	26.0300	26.2600	-12.408%	4	171	+448.934%
2025-03-12	29.6600	29.9800	29.6600	29.9800	-5.157%	9	171	+380.821%
2025-03-11	30.5600	31.6100	30.5600	31.6100	+3.267%	2	164	+356.027%
2025-03-10	32.7400	32.7400	28.8300	30.6100	-15.582%	7	164	+370.925%
2025-03-07	36.2600	36.2600	36.2600	36.2600	-8.109%	4	162	+297.546%
2025-03-04	40.0000	40.0000	38.1000	39.4600	-5.213%	5	164	+265.307%
2025-03-03	48.8700	48.8700	41.6300	41.6300	-4.650%	8	163	+246.265%
2025-02-28	44.8200	44.9000	43.6500	43.6600	-5.559%	8	158	+230.165%
2025-02-26	47.4100	47.4500	46.2300	46.2300	-11.960%	32	159	+211.811%
2025-02-21	52.5100	52.5100	52.5100	52.5100	-11.674%	2	143	+174.519%
2025-02-20	59.4000	59.4900	59.4000	59.4500	-0.884%	7	142	+142.473%
2025-02-18	60.0300	60.0600	59.9800	59.9800	+1.506%	11	148	+140.330%
2025-02-13	58.6600	59.0900	58.2700	59.0900	+3.667%	18	150	+143.950%
2025-02-06	57.0000	57.0000	57.0000	57.0000	+12.493%	5	150	+152.895%
2025-02-03	50.6700	50.6700	50.6700	50.6700	-13.944%	1	153	+184.488%
2025-01-31	60.2400	61.0900	58.8800	58.8800	+4.453%	62	175	+144.820%
2025-01-29	56.4400	56.4400	56.3700	56.3700	+1.604%	10	175	+155.721%
2025-01-27	55.4800	55.4800	55.4800	55.4800	-11.964%	10	175	+159.823%
2025-01-24	63.0200	63.0200	63.0200	63.0200	+4.702%	2	185	+128.737%
2025-01-23	60.7100	61.1300	60.1600	60.1900	-1.859%	11	185	+139.492%
2025-01-22	58.4400	61.3300	58.4400	61.3300	+8.434%	2	181	+135.040%
2025-01-21	56.5600	56.5600	56.5600	56.5600	+2.687%	1	183	+154.862%
2025-01-17	55.0800	55.0800	55.0800	55.0800	+9.242%	2	183	+161.710%
2025-01-16	50.4200	50.4200	50.4200	50.4200	+9.871%	1	183	+185.898%
2025-01-10	45.8300	46.3100	45.3600	45.8900	-4.891%	84	182	+214.121%
2025-01-08	48.2500	48.2500	48.2500	48.2500	-4.399%	1	167	+198.756%
2025-01-07	50.9800	51.5200	50.4600	50.4700	-6.641%	9	167	+185.615%
2025-01-06	55.3000	55.3000	54.0500	54.0600	+9.566%	6	161	+166.648%
2025-01-02	48.1500	49.3400	48.1400	49.3400	+2.174%	30	166	+192.156%
2024-12-31	49.3100	49.3100	47.9000	48.2900	-4.148%	17	155	+198.509%
2024-12-30	50.3800	50.3800	50.3800	50.3800	-5.990%	2	155	+186.125%
2024-12-27	53.5900	53.5900	53.5900	53.5900	-4.201%	4	157	+168.987%
2024-12-26	57.7200	57.8700	55.9400	55.9400	-4.912%	18	155	+157.687%
2024-12-24	57.9800	58.9900	57.5500	58.8300	+6.576%	8	145	+145.028%
2024-12-23	55.1600	55.2100	54.7600	55.2000	+5.727%	8	145	+161.141%
2024-12-20	50.4000	52.2100	48.2600	52.2100	-3.315%	28	141	+176.097%
2024-12-19	53.9200	54.0000	53.4100	54.0000	+1.887%	3	122	+166.944%
2024-12-18	56.8300	56.8300	53.0000	53.0000	-18.058%	8	121	+171.981%
2024-12-16	61.7600	64.6800	61.7600	64.6800	+7.872%	6	116	+122.866%
2024-12-13	60.8500	60.8500	59.9600	59.9600	+0.638%	12	116	+140.410%
2024-12-12	59.5800	59.5800	59.5800	59.5800	-6.025%	1	110	+141.944%
2024-12-11	62.0000	63.4000	62.0000	63.4000	+5.649%	25	110	+127.366%
2024-12-10	60.1400	60.1400	60.0100	60.0100	-3.132%	2	98	+140.210%
2024-12-09	61.8700	62.3000	61.8700	61.9500	-1.667%	22	97	+132.688%
2024-12-05	63.0000	63.0000	63.0000	63.0000	+1.909%	11	95	+128.810%
2024-12-04	61.0000	62.8100	61.0000	61.8200	+3.274%	27	106	+133.177%
2024-12-03	60.0000	60.0000	59.8600	59.8600	-0.515%	12	94	+140.812%
2024-12-02	60.1700	60.1700	60.1700	60.1700	+0.434%	3	82	+139.571%
2024-11-29	57.5600	59.9100	57.5600	59.9100	+0.134%	6	79	+140.611%
2024-11-26	57.1200	59.8300	57.1200	59.8300	+7.473%	7	78	+140.933%
2024-11-22	55.6700	55.6700	55.6700	55.6700	-0.429%	2	73	+158.937%
2024-11-21	55.6300	55.9300	55.6300	55.9100	+6.212%	20	73	+157.825%
2024-11-20	52.6400	52.6400	52.6400	52.6400	+2.933%	1	81	+173.841%
2024-11-19	50.3900	51.7600	50.3900	51.1400	-2.031%	7	81	+181.873%
2024-11-15	52.2000	52.2000	52.2000	52.2000	-9.485%	2	81	+176.149%
2024-11-13	57.6700	57.6700	57.6600	57.6700	+0.963%	4	80	+149.957%
2024-11-12	57.1200	57.1200	57.1200	57.1200	-0.279%	1	80	+152.363%
2024-11-08	57.3000	57.6400	56.2000	57.2800	+3.806%	12	79	+151.659%
2024-11-07	54.6800	55.8700	54.6800	55.1800	+4.726%	4	79	+161.236%
2024-11-06	51.0100	52.6900	51.0100	52.6900	+20.572%	9	78	+173.581%
2024-11-05	42.5700	44.0300	42.5700	43.7000	+2.582%	33	76	+229.863%
2024-11-01	44.4400	44.4400	42.6000	42.6000	+2.404%	10	73	+238.380%
2024-10-31	42.8100	42.8100	41.6000	41.6000	-13.333%	2	68	+246.514%
2024-10-30	48.0000	48.0000	48.0000	48.0000	+3.784%	18	70	+200.313%
2024-10-24	45.0700	46.2500	45.0700	46.2500	-3.243%	3	52	+211.676%
2024-10-21	48.5700	48.6900	47.7500	47.8000	-2.329%	10	50	+201.569%
2024-10-18	48.0900	48.9600	48.0900	48.9400	+0.991%	22	43	+194.544%
2024-10-17	49.7700	49.9500	48.4600	48.4600	+1.508%	21	38	+197.462%
2024-10-16	48.3100	48.3100	47.7400	47.7400	+1.080%	3	17	+201.948%
2024-10-15	47.2300	47.2300	47.2300	47.2300	+2.629%	1	16	+205.209%
2024-10-10	45.4800	46.0200	45.4800	46.0200	+7.398%	2	16	+213.233%
2024-10-08	42.8500	42.8500	42.8500	42.8500	+4.131%	1	16	+236.406%
2024-09-27	41.0900	41.1500	41.0900	41.1500	+1.355%	4	15	+250.304%

.dark-mode .fYVk4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYVk4T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C640SPY Jan 15 2027 640.00 Call (SPY270115C00640000)option OPRA

SPY20270115C640
SPY Jan 15 2027 640.00 Call (SPY270115C00640000)
option OPRA