Dark

SPY20270115C650
SPY Jan 15 2027 650.00 Call (SPY270115C00650000)
option OPRA

EOD

Sep 10, 2026

121.54-2.479%(-3.09)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	118.7200	121.8600	118.7200	121.5400	-2.479%	32	4,888	0.000%
2026-09-09	125.1300	125.1300	124.6300	124.6300	-3.388%	2	4,896	-2.479%
2026-09-08	129.0000	129.0000	129.0000	129.0000	-2.020%	2	4,896	-5.783%
2026-09-04	131.0600	132.0000	131.0000	131.6600	-1.156%	6	4,892	-7.686%
2026-09-03	133.2000	133.2000	133.2000	133.2000	+4.882%	1	4,892	-8.754%
2026-09-02	127.8000	128.4200	127.0000	127.0000	+1.633%	8	4,893	-4.299%
2026-09-01	124.9600	124.9600	124.9600	124.9600	-3.177%	1	4,896	-2.737%
2026-08-31	128.2900	129.0600	126.6500	129.0600	-6.104%	57	4,896	-5.827%
2026-08-28	137.4500	137.4500	137.4500	137.4500	+2.621%	1	4,841	-11.575%
2026-08-27	134.1200	135.0000	132.5300	133.9400	+5.840%	45	4,840	-9.258%
2026-08-26	126.5500	126.5500	126.5500	126.5500	-2.051%	1	4,845	-3.959%
2026-08-25	129.2000	129.2000	129.2000	129.2000	+1.413%	4	4,847	-5.929%
2026-08-24	127.4000	127.4000	127.4000	127.4000	-1.217%	1	4,847	-4.600%
2026-08-21	128.9700	128.9700	128.9700	128.9700	+0.554%	1	4,847	-5.761%
2026-08-20	130.7500	131.9200	128.2600	128.2600	-8.090%	5	4,849	-5.239%
2026-08-17	139.5500	139.6000	139.5500	139.5500	-0.817%	3	4,851	-12.906%
2026-08-14	142.0000	142.0000	140.7000	140.7000	-0.565%	2	4,850	-13.618%
2026-08-13	140.4100	141.5000	140.4100	141.5000	+3.202%	31	4,851	-14.106%
2026-08-11	139.0000	139.0000	137.1100	137.1100	-0.645%	3	4,820	-11.356%
2026-08-07	139.0000	139.0000	137.7100	138.0000	+2.381%	11	4,821	-11.928%
2026-08-06	136.6700	136.6700	134.7900	134.7900	-2.248%	17	4,820	-9.830%
2026-08-05	142.6000	142.6000	137.8900	137.8900	-0.159%	5	4,815	-11.857%
2026-08-04	128.8900	138.1100	128.8900	138.1100	+10.276%	7	4,815	-11.998%
2026-08-03	120.0000	125.6600	120.0000	125.2400	+6.633%	16	4,808	-2.954%
2026-07-31	111.4600	117.4500	111.4600	117.4500	+7.703%	2	4,805	+3.482%
2026-07-29	107.2000	109.5600	107.2000	109.0500	-2.885%	8	4,806	+11.453%
2026-07-28	112.0300	112.2900	112.0300	112.2900	+3.972%	8	4,810	+8.238%
2026-07-27	108.0000	108.0000	108.0000	108.0000	-5.652%	1	4,812	+12.537%
2026-07-24	112.2500	114.4700	112.2500	114.4700	+3.108%	3	4,811	+6.176%
2026-07-23	111.3500	112.0700	109.8700	111.0200	-7.745%	15	4,814	+9.476%
2026-07-22	118.6700	120.3400	118.6700	120.3400	+0.636%	2	4,817	+0.997%
2026-07-21	115.1800	119.5800	115.1800	119.5800	-2.136%	2	4,816	+1.639%
2026-07-16	122.1900	122.1900	122.1900	122.1900	-1.966%	1	4,817	-0.532%
2026-07-15	127.1400	127.1400	124.6400	124.6400	+2.416%	4	4,816	-2.487%
2026-07-13	122.9900	122.9900	121.7000	121.7000	-3.520%	3	4,818	-0.131%
2026-07-10	123.0700	126.1400	123.0700	126.1400	+2.728%	4	4,820	-3.647%
2026-07-09	122.7900	122.7900	122.7900	122.7900	+4.121%	1	4,819	-1.018%
2026-07-08	114.0000	117.9300	114.0000	117.9300	-2.352%	13	4,819	+3.061%
2026-07-07	121.2400	121.2400	120.7700	120.7700	-2.345%	100	4,811	+0.638%
2026-07-06	120.9700	123.6700	120.9700	123.6700	+6.981%	4	4,714	-1.722%
2026-07-02	115.0500	115.6000	115.0500	115.6000	-4.542%	2	4,716	+5.138%
2026-07-01	121.8100	121.8100	120.6000	121.1000	+1.816%	15	4,716	+0.363%
2026-06-30	118.1700	118.9400	118.1700	118.9400	+2.685%	3	4,704	+2.186%
2026-06-29	109.6500	116.0600	109.6500	115.8300	+5.848%	12	4,706	+4.930%
2026-06-26	109.4300	109.4300	109.4300	109.4300	+0.257%	1	4,710	+11.066%
2026-06-25	111.4100	112.3500	109.1500	109.1500	-0.610%	518	4,711	+11.351%
2026-06-24	113.8000	115.1100	109.2700	109.8200	-3.540%	336	4,922	+10.672%
2026-06-23	113.0000	113.8500	113.0000	113.8500	-4.847%	6	5,102	+6.755%
2026-06-22	120.9000	120.9000	119.6500	119.6500	-1.926%	164	5,107	+1.580%
2026-06-18	121.1700	122.0000	121.1700	122.0000	+1.760%	6	5,122	-0.377%
2026-06-17	125.0000	125.0000	119.8900	119.8900	-4.736%	8	5,122	+1.376%
2026-06-16	127.0000	127.0000	125.8500	125.8500	-1.248%	4	5,122	-3.425%
2026-06-15	126.5600	130.2600	126.5500	127.4400	+9.315%	144	5,121	-4.630%
2026-06-12	113.9400	119.2500	113.9400	116.5800	+0.935%	22	5,121	+4.255%
2026-06-11	109.3400	115.5000	105.4400	115.5000	+10.526%	36	5,121	+5.229%
2026-06-10	111.0100	113.5200	104.5000	104.5000	-5.258%	57	5,111	+16.306%
2026-06-09	120.0000	121.5100	104.5000	110.3000	-8.465%	123	5,080	+10.190%
2026-06-08	119.2000	120.5000	117.4800	120.5000	+5.692%	12	5,022	+0.863%
2026-06-05	124.0000	124.0000	114.0100	114.0100	-13.155%	8	5,013	+6.605%
2026-06-04	131.3500	131.3500	129.6000	131.2800	+0.229%	112	5,017	-7.419%
2026-06-03	130.9100	131.1700	130.0000	130.9800	-2.027%	381	5,116	-7.207%
2026-06-02	131.4900	133.6900	131.4800	133.6900	+0.030%	14	5,371	-9.088%
2026-06-01	130.2300	133.6500	130.2300	133.6500	+2.335%	194	5,383	-9.061%
2026-05-29	131.7000	133.1600	130.2000	130.6000	+1.880%	187	5,393	-6.937%
2026-05-28	128.1900	128.1900	128.1900	128.1900	+1.336%	2	5,444	-5.188%
2026-05-27	126.3300	126.8000	125.4800	126.5000	+0.158%	7	5,445	-3.921%
2026-05-26	126.5500	126.5500	124.5000	126.3000	+3.102%	50	5,448	-3.769%
2026-05-22	123.4600	125.0000	121.8500	122.5000	+3.254%	561	5,457	-0.784%
2026-05-21	116.1500	118.6400	116.0200	118.6400	-0.034%	261	5,611	+2.444%
2026-05-20	116.1900	119.3200	116.1900	118.6800	+5.597%	98	5,611	+2.410%
2026-05-19	112.4900	115.2700	112.0900	112.3900	-3.404%	313	5,921	+8.141%
2026-05-18	118.4000	118.4000	114.0800	116.3500	-2.432%	214	5,921	+4.461%
2026-05-15	120.0400	122.0000	119.2500	119.2500	-5.477%	19	5,921	+1.920%
2026-05-14	123.9700	127.7600	123.9700	126.1600	+3.554%	17	6,411	-3.662%
2026-05-13	117.1700	124.0300	116.5200	121.8300	+5.253%	98	6,415	-0.238%
2026-05-12	115.1800	116.2000	113.2500	115.7500	-2.452%	9	6,415	+5.002%
2026-05-11	117.3600	120.0000	117.3600	118.6600	+1.419%	74	6,415	+2.427%
2026-05-08	116.1000	117.0000	116.1000	117.0000	+5.169%	55	6,446	+3.880%
2026-05-07	114.4300	115.6700	111.2500	111.2500	-1.714%	50	6,413	+9.249%
2026-05-06	110.2000	114.9800	110.2000	113.1900	+6.492%	23	6,412	+7.377%
2026-05-05	103.9200	106.2900	103.9200	106.2900	+5.144%	19	6,414	+14.348%
2026-05-04	103.9100	103.9100	100.4700	101.0900	-3.087%	32	6,427	+20.229%
2026-05-01	104.3700	106.0000	103.9800	104.3100	+2.265%	25	6,433	+16.518%
2026-04-30	96.1600	102.0000	96.1600	102.0000	+5.263%	11	6,433	+19.157%
2026-04-29	95.7400	96.9000	94.2500	96.9000	+0.342%	17	6,438	+25.428%
2026-04-28	97.0100	97.0100	95.7000	96.5700	-2.945%	9	6,438	+25.857%
2026-04-27	98.5700	99.5000	98.3900	99.5000	+0.892%	315	6,438	+22.151%
2026-04-24	95.6500	99.0000	95.0600	98.6200	+4.971%	18	6,278	+23.241%
2026-04-23	95.7400	96.7800	93.7100	93.9500	-2.115%	76	6,290	+29.367%
2026-04-22	95.0000	96.6200	94.4500	95.9800	+5.345%	37	6,328	+26.631%
2026-04-21	95.9500	96.2200	91.1100	91.1100	-4.004%	93	6,390	+33.399%
2026-04-20	95.1500	95.1500	92.6400	94.9100	-0.618%	33	6,390	+28.058%
2026-04-17	92.6600	96.7200	92.6600	95.5000	+6.943%	78	6,416	+27.267%
2026-04-16	89.2100	90.6300	87.5800	89.3000	+1.339%	33	6,435	+36.103%
2026-04-15	82.3700	88.1200	82.3700	88.1200	+5.748%	44	6,458	+37.926%
2026-04-14	78.7000	83.4200	78.0600	83.3300	+7.982%	133	6,480	+45.854%
2026-04-13	71.4000	77.1700	71.3200	77.1700	+5.828%	42	6,521	+57.496%
2026-04-10	74.0000	74.1800	72.7800	72.9200	-0.897%	50	6,510	+66.676%
2026-04-09	70.1900	74.0000	69.5000	73.5800	+3.897%	82	6,504	+65.181%
2026-04-08	69.2200	71.5900	69.1500	70.8200	+15.851%	173	6,546	+71.618%
2026-04-07	59.0000	61.1300	57.5000	61.1300	+0.775%	39	6,589	+98.822%
2026-04-06	59.5000	61.0000	59.5000	60.6600	+2.121%	42	6,595	+100.363%
2026-04-02	54.8100	60.0000	54.5000	59.4000	-1.769%	132	6,517	+104.613%
2026-04-01	59.0000	61.4900	59.0000	60.4700	+5.477%	144	6,517	+100.992%
2026-03-31	51.2500	57.7100	51.2500	57.3300	+19.562%	208	6,563	+112.001%
2026-03-30	51.6700	51.6700	47.1800	47.9500	-2.896%	68	6,548	+153.472%
2026-03-27	54.1900	54.4300	49.2500	49.3800	-10.963%	222	6,535	+146.132%
2026-03-26	59.3600	60.9000	55.4600	55.4600	-10.360%	326	6,461	+119.149%
2026-03-25	64.3200	64.3200	61.7300	61.8700	+2.860%	70	6,386	+96.444%
2026-03-24	60.0000	62.0600	59.0000	60.1500	-2.243%	76	6,390	+102.062%
2026-03-23	60.0000	65.6100	60.0000	61.5300	+3.953%	154	6,369	+97.530%
2026-03-20	61.4900	62.0400	56.7600	59.1900	-7.124%	454	6,427	+105.339%
2026-03-19	61.9000	64.0500	61.5000	63.7300	-1.727%	120	6,180	+90.711%
2026-03-18	67.1400	67.8800	64.8500	64.8500	-6.785%	37	6,144	+87.417%
2026-03-17	71.7500	71.7500	69.5700	69.5700	+0.826%	23	6,126	+74.702%
2026-03-16	70.0000	70.1000	69.0000	69.0000	+5.023%	11	6,132	+76.145%
2026-03-13	69.8900	71.0900	65.4300	65.7000	-4.436%	203	6,128	+84.992%
2026-03-12	71.4000	71.4000	68.4800	68.7500	-6.678%	54	6,162	+76.785%
2026-03-11	75.5000	75.5000	73.0300	73.6700	-1.773%	62	6,197	+64.979%
2026-03-10	77.0700	77.7100	75.0000	75.0000	-0.292%	41	6,236	+62.053%
2026-03-09	70.0000	75.5000	66.5200	75.2200	+3.225%	142	6,244	+61.579%
2026-03-06	72.5200	73.9800	71.2500	72.8700	-4.118%	200	6,293	+66.790%
2026-03-05	77.0000	77.9000	74.5700	76.0000	-5.461%	63	6,217	+59.921%
2026-03-04	77.1600	80.3900	76.9700	80.3900	+5.085%	7	6,168	+51.188%
2026-03-03	74.3200	77.3000	71.7000	76.5000	-6.934%	33	6,172	+58.876%
2026-03-02	76.8500	82.2000	76.8500	82.2000	+2.481%	67	6,163	+47.859%
2026-02-27	79.0000	80.3500	78.2500	80.2100	-2.811%	29	6,101	+51.527%
2026-02-26	84.2000	84.2000	80.1000	82.5300	-3.688%	71	6,091	+47.268%
2026-02-25	84.4500	85.9400	84.4500	85.6900	+4.730%	4	6,087	+41.837%
2026-02-24	81.2600	82.3000	80.7600	81.8200	+5.397%	46	6,087	+48.546%
2026-02-23	78.6000	78.9300	77.6100	77.6300	-6.784%	12	6,042	+56.563%
2026-02-20	80.1500	83.2800	80.1500	83.2800	+5.538%	9	6,039	+45.941%
2026-02-19	79.3000	81.0700	78.9000	78.9100	-2.121%	46	6,042	+54.024%
2026-02-18	79.6000	83.1000	79.6000	80.6200	+2.492%	34	6,045	+50.757%
2026-02-17	77.0000	78.6600	74.8800	78.6600	+0.924%	19	6,048	+54.513%
2026-02-13	78.0000	81.1000	76.8200	77.9400	-0.713%	170	5,892	+55.940%
2026-02-12	87.0700	87.0700	78.5000	78.5000	-9.165%	443	5,892	+54.828%
2026-02-11	89.5000	89.5000	86.0000	86.4200	-0.838%	10	5,480	+40.639%
2026-02-10	88.5500	88.7700	87.1500	87.1500	-1.101%	15	5,480	+39.461%
2026-02-09	87.8100	88.5000	87.8100	88.1200	+3.464%	3	5,481	+37.926%
2026-02-06	80.6300	85.3600	80.5500	85.1700	+12.510%	24	5,483	+42.703%
2026-02-05	78.5000	80.2000	75.7000	75.7000	-10.138%	35	5,480	+60.555%
2026-02-04	83.6500	85.0900	80.2900	84.2400	-0.426%	108	5,493	+44.278%
2026-02-03	90.0100	90.0100	82.1600	84.6000	-5.496%	15	5,399	+43.664%
2026-02-02	86.7900	90.2000	86.7900	89.5200	+3.039%	558	5,399	+35.769%
2026-01-30	88.6000	88.6000	84.3000	86.8800	-0.413%	55	4,895	+39.894%
2026-01-29	86.8300	87.2700	84.5400	87.2400	-3.067%	348	4,866	+39.317%
2026-01-28	91.5300	91.9900	89.7900	90.0000	0.000%	36	4,531	+35.044%
2026-01-27	88.8300	90.6500	88.8300	90.0000	+1.764%	48	4,531	+35.044%
2026-01-26	87.3400	88.5000	87.3400	88.4400	+4.133%	24	4,501	+37.427%
2026-01-23	85.0300	85.6800	84.6200	84.9300	+0.012%	19	4,488	+43.106%
2026-01-22	85.9900	86.3500	84.2500	84.9200	+2.498%	141	4,491	+43.123%
2026-01-21	78.6000	84.6200	78.1200	82.8500	+6.614%	112	4,418	+46.699%
2026-01-20	81.5000	82.5500	77.4500	77.7100	-11.823%	52	4,322	+56.402%
2026-01-16	89.5100	89.5100	87.4000	88.1300	+0.205%	42	4,261	+37.910%
2026-01-15	90.0100	90.3400	87.9500	87.9500	+1.348%	44	4,261	+38.192%
2026-01-14	87.4500	87.4500	84.2000	86.7800	-2.494%	32	4,241	+40.055%
2026-01-13	89.2700	90.1200	88.0000	89.0000	-1.982%	29	4,212	+36.562%
2026-01-12	88.2500	91.0400	88.2500	90.8000	+0.889%	94	4,190	+33.855%
2026-01-09	87.7500	90.1600	86.4200	90.0000	+4.287%	450	4,189	+35.044%
2026-01-08	85.9800	86.5200	85.8100	86.3000	-1.865%	12	4,232	+40.834%
2026-01-07	88.9900	89.5400	87.9400	87.9400	-0.464%	13	4,232	+38.208%
2026-01-06	87.0500	88.6200	85.6000	88.3500	+3.394%	13	4,230	+37.566%
2026-01-05	84.7100	86.0000	84.3300	85.4500	+4.782%	35	4,240	+42.235%
2026-01-02	82.6300	83.9000	80.1800	81.5500	+0.061%	85	4,244	+49.037%
2025-12-31	84.9700	84.9700	81.5000	81.5000	-4.801%	36	4,190	+49.129%
2025-12-30	85.0000	85.8900	84.9900	85.6100	-0.430%	19	4,190	+41.969%
2025-12-29	85.2500	85.9800	84.4300	85.9800	-1.670%	11	4,178	+41.358%
2025-12-26	88.5800	88.5800	87.4400	87.4400	-0.850%	5	4,178	+38.998%
2025-12-24	86.9900	88.1900	86.9500	88.1900	+2.356%	13	4,186	+37.816%
2025-12-23	83.8500	86.1600	83.6100	86.1600	+2.890%	23	4,186	+41.063%
2025-12-22	82.7000	84.0000	81.9600	83.7400	+3.370%	8	4,190	+45.140%
2025-12-19	80.9900	81.3500	79.7100	81.0100	+3.646%	21	4,188	+50.031%
2025-12-18	78.9000	80.6700	76.2400	78.1600	+4.660%	66	4,186	+55.502%
2025-12-17	81.0000	81.0000	74.6800	74.6800	-8.086%	26	4,153	+62.748%
2025-12-16	81.1900	82.1300	77.7800	81.2500	-0.818%	110	4,147	+49.588%
2025-12-15	83.6000	83.9500	81.9200	81.9200	-1.798%	5	4,160	+48.364%
2025-12-12	88.4000	88.4000	82.0600	83.4200	-6.164%	32	4,160	+45.696%
2025-12-11	85.8300	88.9100	85.8300	88.9000	0.000%	73	4,155	+36.715%
2025-12-10	84.6200	88.9000	84.6200	88.9000	+4.111%	65	4,091	+36.715%
2025-12-09	86.4600	86.4600	85.3900	85.3900	+0.082%	25	4,075	+42.335%
2025-12-08	86.4500	86.4500	84.6500	85.3200	-2.246%	26	4,094	+42.452%
2025-12-05	87.3900	87.5500	87.2800	87.2800	+1.975%	4	4,099	+39.253%
2025-12-04	87.5300	87.5300	85.5900	85.5900	-0.719%	7	4,101	+42.003%
2025-12-03	86.2100	86.2100	86.2100	86.2100	+1.495%	5	4,098	+40.981%
2025-12-02	85.7500	85.7500	83.6500	84.9400	+1.579%	9	4,098	+43.089%
2025-12-01	83.9600	85.7000	83.6200	83.6200	-3.519%	87	4,095	+45.348%
2025-11-28	85.3000	86.6700	85.3000	86.6700	+1.297%	17	4,127	+40.233%
2025-11-26	83.3900	85.5600	82.1700	85.5600	+5.891%	52	4,092	+42.052%
2025-11-25	77.1900	80.8000	76.7100	80.8000	+3.497%	32	4,092	+50.421%
2025-11-24	74.3800	78.2200	73.4900	78.0700	+8.431%	48	4,097	+55.681%
2025-11-21	69.4400	75.8000	68.0000	72.0000	+4.682%	27	4,101	+68.806%
2025-11-20	82.0000	82.3600	68.7800	68.7800	-8.610%	160	4,095	+76.708%
2025-11-19	74.3800	75.5600	73.0000	75.2600	-0.778%	11	4,110	+61.493%
2025-11-18	75.1700	75.9000	71.6800	75.8500	+0.264%	24	4,110	+60.237%
2025-11-17	81.0000	81.0000	75.6500	75.6500	-6.374%	19	4,099	+60.661%
2025-11-14	78.8500	82.6000	78.3000	80.8000	-0.725%	17	4,105	+50.421%
2025-11-13	85.4000	85.4000	80.9800	81.3900	-9.183%	6	4,096	+49.330%
2025-11-12	90.1500	90.1500	88.5800	89.6200	+0.134%	63	4,093	+35.617%
2025-11-11	86.0800	89.5000	86.0800	89.5000	+1.589%	6	4,042	+35.799%
2025-11-10	85.1300	88.1000	84.0000	88.1000	+15.496%	19	4,044	+37.957%
2025-11-07	77.8800	77.8800	74.7000	76.2800	-7.528%	13	4,037	+59.334%
2025-11-06	84.9200	84.9200	81.1900	82.4900	-5.358%	21	4,031	+47.339%
2025-11-05	85.4700	87.7600	85.4700	87.1600	+1.361%	37	4,028	+39.445%
2025-11-04	85.0400	87.2500	85.0400	85.9900	-4.061%	10	4,027	+41.342%
2025-11-03	89.4000	90.5500	89.4000	89.6300	-1.332%	13	4,009	+35.602%
2025-10-31	90.8700	91.2000	89.5500	90.8400	+1.690%	9	4,009	+33.796%
2025-10-30	90.7700	91.1400	89.3300	89.3300	-3.946%	9	4,007	+36.057%
2025-10-29	94.0000	94.0900	88.6800	93.0000	+0.704%	55	4,010	+30.688%
2025-10-28	91.1300	93.1700	90.9700	92.3500	+2.714%	23	4,007	+31.608%
2025-10-27	87.4700	89.9100	87.4700	89.9100	+6.352%	50	3,982	+35.180%
2025-10-24	83.1600	84.5400	83.1600	84.5400	+5.860%	38	3,982	+43.766%
2025-10-23	79.5000	80.1000	78.8700	79.8600	+4.324%	26	3,996	+52.191%
2025-10-22	80.2000	80.2000	75.4000	76.5500	-4.729%	19	3,980	+58.772%
2025-10-21	80.0000	80.5500	79.4800	80.3500	-0.186%	193	3,971	+51.263%
2025-10-20	78.4000	80.5000	78.0900	80.5000	+5.643%	10	3,842	+50.981%
2025-10-17	73.4000	76.8800	73.4000	76.2000	+2.035%	29	3,846	+59.501%
2025-10-16	78.9300	78.9300	74.6800	74.6800	-2.773%	8	3,855	+62.748%
2025-10-15	79.6100	80.0000	74.4500	76.8100	+0.537%	20	3,853	+58.235%
2025-10-14	69.8000	77.2300	69.8000	76.4000	+1.501%	76	3,850	+59.084%
2025-10-13	74.2600	76.2500	73.7500	75.2700	+6.766%	30	3,907	+61.472%
2025-10-10	82.0800	82.2000	70.1000	70.5000	-13.497%	121	3,901	+72.397%
2025-10-09	81.5000	81.5000	81.5000	81.5000	-1.534%	1	3,802	+49.129%
2025-10-08	82.6400	82.8700	82.5800	82.7700	+4.349%	6	3,801	+46.841%
2025-10-07	80.9000	80.9000	79.3200	79.3200	-3.032%	2	3,799	+53.227%
2025-10-06	80.4100	81.8000	80.4100	81.8000	+1.970%	5	3,799	+48.582%
2025-10-03	81.0000	81.0000	79.2500	80.2200	+0.969%	110	3,800	+51.508%
2025-10-02	80.0000	80.0000	77.8700	79.4500	+2.516%	31	3,906	+52.977%
2025-10-01	75.1900	77.5000	75.1900	77.5000	+0.337%	53	3,908	+56.826%
2025-09-30	75.2000	77.2400	74.0800	77.2400	+3.664%	11	3,908	+57.354%
2025-09-29	76.2500	76.4400	74.5100	74.5100	+0.418%	25	3,911	+63.119%
2025-09-26	73.6300	74.2000	72.3900	74.2000	+4.876%	8	3,908	+63.801%
2025-09-25	71.7000	72.8800	70.0000	70.7500	-5.478%	15	3,908	+71.788%
2025-09-24	75.8300	75.8300	74.4800	74.8500	-0.107%	8	3,897	+62.378%
2025-09-23	78.2000	78.2000	74.9300	74.9300	-4.169%	144	3,903	+62.205%
2025-09-22	75.9500	78.1900	75.9500	78.1900	+4.239%	4	3,983	+55.442%
2025-09-19	73.2300	75.9000	72.7000	75.0100	+2.613%	33	3,985	+62.032%
2025-09-18	72.8600	74.0000	72.8600	73.1000	+3.556%	39	3,988	+66.265%
2025-09-17	70.8000	71.0000	68.2500	70.5900	-0.829%	63	3,982	+72.177%
2025-09-16	72.0000	72.0000	71.1700	71.1800	-0.684%	13	3,972	+70.750%
2025-09-15	70.2000	71.8000	70.2000	71.6700	+2.797%	65	3,959	+69.583%
2025-09-12	68.9900	69.7400	68.8700	69.7200	+1.293%	16	3,911	+74.326%
2025-09-11	66.1800	68.8500	66.1800	68.8300	+5.004%	174	3,902	+76.580%
2025-09-10	65.3000	66.6300	64.9200	65.5500	+2.775%	35	3,897	+85.416%
2025-09-09	62.7300	64.1000	62.7000	63.7800	+2.277%	129	3,885	+90.561%
2025-09-08	62.5400	63.0800	62.1900	62.3600	+0.955%	13	3,952	+94.901%
2025-09-05	64.4800	64.5000	60.1000	61.7700	-2.571%	36	3,944	+96.762%
2025-09-04	60.5400	63.4000	60.1600	63.4000	+7.276%	89	3,942	+91.703%
2025-09-03	60.0500	60.4200	58.8200	59.1000	+0.136%	29	3,887	+105.651%
2025-09-02	57.0000	59.0200	55.7500	59.0200	-3.515%	16	3,882	+105.930%
2025-08-29	62.9500	62.9500	60.2000	61.1700	-4.422%	20	3,879	+98.692%
2025-08-28	62.5700	64.3400	62.0600	64.0000	+2.433%	30	3,879	+89.906%
2025-08-27	60.9300	63.0000	60.9300	62.4800	+1.511%	16	3,883	+94.526%
2025-08-26	59.8000	61.5500	59.6300	61.5500	+1.317%	7	3,873	+97.465%
2025-08-25	60.8200	61.4000	60.7500	60.7500	-1.171%	28	3,870	+100.066%
2025-08-22	58.6600	62.3500	58.6600	61.4700	+8.489%	53	3,892	+97.722%
2025-08-21	56.5100	56.9200	56.5100	56.6600	+0.159%	7	3,852	+114.508%
2025-08-20	57.5000	57.5000	55.5200	56.5700	-3.067%	9	3,858	+114.849%
2025-08-19	59.6900	59.6900	58.3600	58.3600	-4.406%	16	3,855	+108.259%
2025-08-18	61.0500	61.0500	61.0500	61.0500	-1.437%	1	3,839	+99.083%
2025-08-15	61.8900	62.0600	61.5700	61.9400	-0.912%	74	3,838	+96.222%
2025-08-14	62.6100	63.2600	62.5100	62.5100	+0.176%	7	3,835	+94.433%
2025-08-13	63.0100	63.2600	61.1700	62.4000	+2.463%	87	3,832	+94.776%
2025-08-12	59.0000	60.9000	58.8000	60.9000	+5.729%	7	3,826	+99.573%
2025-08-11	57.4800	57.6000	57.4800	57.6000	+0.156%	2	3,827	+111.007%
2025-08-08	55.6200	57.7900	55.6200	57.5100	+4.659%	4	3,829	+111.337%
2025-08-07	54.7300	54.9500	53.0900	54.9500	+2.347%	20	3,829	+121.183%
2025-08-06	53.6900	53.6900	53.6900	53.6900	+2.306%	10	3,835	+126.374%
2025-08-05	53.1000	53.1000	52.4800	52.4800	-1.907%	4	3,825	+131.593%
2025-08-04	51.9800	54.0300	51.9800	53.5000	+8.696%	34	3,823	+127.178%
2025-08-01	49.9900	51.1500	49.2200	49.2200	-14.741%	5	3,837	+146.932%
2025-07-31	61.1300	61.1300	57.1800	57.7300	+1.103%	14	3,836	+110.532%
2025-07-30	57.0500	57.1000	56.3500	57.1000	-1.552%	15	3,840	+112.855%
2025-07-29	59.0000	59.0000	58.0000	58.0000	-1.944%	8	3,850	+109.552%
2025-07-28	59.3400	59.4400	59.1500	59.1500	-0.871%	6	3,852	+105.478%
2025-07-25	58.5300	59.6700	58.4900	59.6700	+1.826%	19	3,857	+103.687%
2025-07-24	58.2400	58.9600	58.2400	58.6000	+0.861%	10	3,869	+107.406%
2025-07-23	56.0000	58.1000	56.0000	58.1000	+8.234%	114	3,877	+109.191%
2025-07-22	54.2900	54.2900	53.6800	53.6800	-2.754%	13	3,773	+126.416%
2025-07-21	55.5000	56.2800	54.7300	55.2000	+2.317%	27	3,774	+120.181%
2025-07-18	53.6800	53.9500	53.6800	53.9500	-1.009%	4	3,791	+125.283%
2025-07-17	54.5000	54.5000	54.5000	54.5000	+5.091%	1	3,793	+123.009%
2025-07-16	51.7100	52.0300	49.4200	51.8600	-2.920%	14	3,794	+134.362%
2025-07-15	54.0000	54.0000	53.4200	53.4200	+1.079%	21	3,803	+127.518%
2025-07-14	51.7000	53.0500	51.7000	52.8500	+0.019%	14	3,822	+129.972%
2025-07-11	51.5000	52.8400	51.3000	52.8400	-1.491%	70	3,822	+130.015%
2025-07-10	52.1700	54.0200	52.0000	53.6400	+1.977%	10	3,779	+126.585%
2025-07-09	51.8000	52.6000	51.5000	52.6000	+3.117%	4	3,773	+131.065%
2025-07-08	51.0800	51.0800	50.8600	51.0100	+0.651%	7	3,773	+138.267%
2025-07-07	52.5000	52.5000	50.6800	50.6800	-6.494%	5	3,774	+139.818%
2025-07-03	52.8000	54.2000	52.8000	54.2000	+8.835%	15	3,776	+124.244%
2025-07-02	48.9700	49.8000	48.7500	49.8000	+0.525%	18	3,776	+144.056%
2025-07-01	48.0000	49.5400	48.0000	49.5400	+0.896%	8	3,790	+145.337%
2025-06-30	48.1500	49.1000	47.7700	49.1000	+4.313%	40	3,784	+147.536%
2025-06-27	46.5000	48.1800	45.4400	47.0700	+4.716%	34	3,799	+158.211%
2025-06-26	44.9500	44.9500	44.9500	44.9500	+5.442%	1	3,767	+170.389%
2025-06-25	42.3600	42.6300	42.3600	42.6300	-1.090%	3	3,766	+185.104%
2025-06-24	42.0100	43.2500	41.8100	43.1000	+9.921%	30	3,767	+181.995%
2025-06-23	38.3000	39.2100	38.3000	39.2100	+4.868%	3	3,750	+209.972%
2025-06-20	37.7000	37.7000	37.3900	37.3900	-4.079%	10	3,752	+225.060%
2025-06-18	39.4500	39.9300	38.8300	38.9800	+1.247%	32	3,757	+211.801%
2025-06-17	40.0000	40.0000	38.5000	38.5000	-5.498%	6	3,757	+215.688%
2025-06-16	40.1700	41.2500	40.1700	40.7400	+6.371%	11	3,753	+198.331%
2025-06-13	39.6100	40.4000	38.3000	38.3000	-4.250%	12	3,755	+217.337%
2025-06-11	41.5000	42.3800	40.0000	40.0000	-3.846%	23	3,755	+203.850%
2025-06-10	40.8900	41.6000	40.8900	41.6000	+3.663%	2	3,772	+192.163%
2025-06-09	40.0100	40.1300	40.0100	40.1300	+0.050%	2	3,771	+202.866%
2025-06-06	40.1100	40.7400	39.4700	40.1100	+6.393%	70	3,770	+203.017%
2025-06-05	37.7000	40.0000	37.7000	37.7000	-4.193%	7	3,757	+222.387%
2025-06-04	39.2800	39.3800	39.1300	39.3500	+0.280%	28	3,758	+208.869%
2025-06-03	38.5000	39.8600	38.5000	39.2400	+4.640%	89	3,741	+209.735%
2025-06-02	35.4900	37.5000	35.4200	37.5000	+9.649%	10	3,710	+224.107%
2025-05-30	36.0000	36.0000	34.0000	34.2000	-4.735%	14	3,715	+255.380%
2025-05-29	37.3100	37.3100	35.9000	35.9000	-2.684%	7	3,710	+238.552%
2025-05-28	38.0000	38.0000	36.5400	36.8900	+2.501%	7	3,710	+229.466%
2025-05-27	35.0000	35.9900	35.0000	35.9900	+12.751%	4	3,706	+237.705%
2025-05-23	31.0000	31.9200	31.0000	31.9200	-8.800%	4	3,704	+280.764%
2025-05-21	35.0000	35.0000	35.0000	35.0000	-9.209%	1	3,704	+247.257%
2025-05-20	39.1600	39.1600	37.5600	38.5500	-4.674%	33	3,705	+215.279%
2025-05-19	38.0000	40.8500	38.0000	40.4400	+2.458%	6	3,722	+200.544%
2025-05-16	37.3900	39.4700	37.0700	39.4700	+6.676%	22	3,720	+207.930%
2025-05-15	35.2900	37.7000	35.2900	37.0000	+2.778%	12	3,724	+228.486%
2025-05-14	36.2500	36.7000	36.0000	36.0000	0.000%	504	3,723	+237.611%
2025-05-13	34.0000	36.0000	34.0000	36.0000	+4.408%	16	3,673	+237.611%
2025-05-12	33.3000	34.4800	32.4700	34.4800	+15.318%	65	3,678	+252.494%
2025-05-08	29.6000	30.2900	29.6000	29.9000	+7.709%	7	3,664	+306.488%
2025-05-07	26.0000	27.7600	26.0000	27.7600	+0.945%	4	3,664	+337.824%
2025-05-06	27.0000	27.5000	27.0000	27.5000	-3.339%	2	3,664	+341.964%
2025-05-05	27.4000	28.5300	27.3100	28.4500	-3.559%	11	3,662	+327.206%
2025-05-02	26.9000	29.5000	26.9000	29.5000	+10.404%	154	3,667	+312.000%
2025-05-01	25.5400	26.9800	25.3000	26.7200	+11.333%	59	3,672	+354.865%
2025-04-30	20.1000	24.0000	19.9700	24.0000	+2.128%	56	3,681	+406.417%
2025-04-29	21.5900	23.5000	21.5900	23.5000	+10.329%	8	3,645	+417.191%
2025-04-28	21.2000	21.3000	20.6000	21.3000	+0.282%	12	3,643	+470.610%
2025-04-25	21.0000	21.2400	21.0000	21.2400	+0.521%	4	3,631	+472.222%
2025-04-24	19.7700	21.6500	19.7700	21.1300	+10.628%	12	3,631	+475.201%
2025-04-23	20.4000	21.5000	19.1000	19.1000	+16.251%	16	3,636	+536.335%
2025-04-22	14.6100	17.7000	14.6100	16.4300	+17.693%	23	3,635	+639.744%
2025-04-21	14.9400	14.9400	12.5900	13.9600	-14.618%	388	3,645	+770.630%
2025-04-17	17.2300	17.2700	16.2000	16.3500	+3.810%	12	3,622	+643.364%
2025-04-16	17.9600	18.2600	15.7500	15.7500	-19.643%	26	3,622	+671.683%
2025-04-15	20.1200	20.2500	19.4800	19.6000	-5.815%	7	3,605	+520.102%
2025-04-14	21.2300	21.2300	19.7500	20.8100	-0.335%	198	3,610	+484.046%
2025-04-11	17.4900	20.8800	17.3500	20.8800	+32.656%	312	3,468	+482.088%
2025-04-10	17.7800	18.6000	15.0300	15.7400	-26.961%	44	3,351	+672.173%
2025-04-09	10.0000	21.5500	10.0000	21.5500	+118.782%	67	3,346	+463.991%
2025-04-08	13.5000	14.8100	9.1000	9.8500	-13.292%	33	3,348	+1,133.909%
2025-04-07	7.9000	12.9500	7.5000	11.3600	+0.531%	107	3,321	+969.894%
2025-04-04	13.5000	13.5000	10.9000	11.3000	-34.644%	144	3,288	+975.575%
2025-04-03	19.2900	19.7900	17.1000	17.2900	-32.540%	86	3,258	+602.950%
2025-04-02	22.2500	25.9500	22.2500	25.6300	+11.338%	53	3,230	+374.210%
2025-04-01	23.1100	24.0000	22.4100	23.0200	+1.499%	67	3,279	+427.976%
2025-03-31	20.0000	22.6800	19.3500	22.6800	+4.758%	70	3,279	+435.891%
2025-03-28	24.7600	24.7600	21.6500	21.6500	-17.992%	38	3,285	+461.386%
2025-03-27	26.7600	26.7800	26.3500	26.4000	-3.048%	11	3,279	+360.379%
2025-03-26	29.0100	29.3200	27.2300	27.2300	-10.721%	3	3,276	+346.346%
2025-03-25	30.3600	30.5000	30.3600	30.5000	+1.565%	2	3,276	+298.492%
2025-03-24	29.5000	30.1900	29.2300	30.0300	+24.091%	35	3,274	+304.729%
2025-03-21	24.2000	24.2000	24.2000	24.2000	-9.431%	10	3,251	+402.231%
2025-03-20	27.8000	28.6000	26.7200	26.7200	-7.061%	8	3,256	+354.865%
2025-03-19	26.6100	28.7500	26.6100	28.7500	+12.173%	3	3,253	+322.748%
2025-03-18	25.5600	25.9100	25.5600	25.6300	-6.083%	14	3,253	+374.210%
2025-03-17	28.0000	28.0000	27.2900	27.2900	+2.981%	8	3,254	+345.365%
2025-03-14	26.2700	26.5000	26.2700	26.5000	+13.929%	42	3,254	+358.642%
2025-03-13	25.5000	25.5000	22.9500	23.2600	-9.176%	7	3,274	+422.528%
2025-03-12	25.5200	25.6100	25.5200	25.6100	-4.725%	2	3,274	+374.580%
2025-03-11	26.0000	26.8800	24.4000	26.8800	+0.261%	22	3,273	+352.158%
2025-03-10	28.4400	28.4400	26.8100	26.8100	-11.430%	11	3,274	+353.338%
2025-03-07	31.1400	31.1400	30.0000	30.2700	-10.444%	6	3,274	+301.520%
2025-03-06	35.1500	35.6900	31.7400	33.8000	-8.649%	657	3,271	+259.586%

.dark-mode .xgs1n4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgs1n4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C650SPY Jan 15 2027 650.00 Call (SPY270115C00650000)option OPRA

SPY20270115C650
SPY Jan 15 2027 650.00 Call (SPY270115C00650000)
option OPRA