Dark

SPY20270115C660
SPY Jan 15 2027 660.00 Call (SPY270115C00660000)
option OPRA

EOD

Jul 27, 2026

101.70+0.743%(+0.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	101.2000	101.7000	101.2000	101.7000	+0.743%	21	7,590	0.000%
2026-07-23	103.4500	103.4500	100.9500	100.9500	-9.697%	4	7,590	+0.743%
2026-07-22	111.7900	111.7900	111.7900	111.7900	+2.119%	1	7,590	-9.026%
2026-07-17	106.1500	109.4700	106.1500	109.4700	-3.551%	5	7,591	-7.098%
2026-07-14	113.5000	113.5000	113.5000	113.5000	-0.726%	1	7,591	-10.396%
2026-07-13	114.3300	114.3300	114.3300	114.3300	-1.252%	1	7,591	-11.047%
2026-07-10	115.3200	115.7800	115.3200	115.7800	+2.460%	6	7,592	-12.161%
2026-07-09	113.1000	113.1000	113.0000	113.0000	+4.311%	2	7,593	-10.000%
2026-07-08	107.6300	108.9000	107.6300	108.3300	-2.616%	9	7,593	-6.120%
2026-07-07	111.8700	112.6200	111.2400	111.2400	-3.160%	80	7,593	-8.576%
2026-07-06	114.3000	114.8700	113.9600	114.8700	+1.278%	22	7,592	-11.465%
2026-07-02	113.8500	114.8500	113.4200	113.4200	+1.804%	6	7,592	-10.333%
2026-07-01	109.0000	113.4100	109.0000	111.4100	-0.295%	260	7,592	-8.716%
2026-06-30	107.3500	111.9100	107.3500	111.7400	+4.157%	583	7,591	-8.985%
2026-06-29	104.9200	107.2800	101.4800	107.2800	+5.176%	426	7,592	-5.201%
2026-06-26	98.0000	102.1000	98.0000	102.0000	+0.493%	78	7,591	-0.294%
2026-06-25	103.9200	103.9200	101.5000	101.5000	-3.471%	2	7,591	+0.197%
2026-06-24	107.8200	107.8200	105.1500	105.1500	+1.047%	109	7,591	-3.281%
2026-06-23	105.2700	107.7700	104.0600	104.0600	-6.706%	517	7,591	-2.268%
2026-06-22	111.5400	111.5400	111.5400	111.5400	-2.662%	1	7,569	-8.822%
2026-06-18	112.4500	114.5900	112.3700	114.5900	+1.192%	162	7,573	-11.249%
2026-06-17	116.0500	116.0500	113.2400	113.2400	-3.887%	4	7,573	-10.191%
2026-06-16	117.8400	117.8400	117.8200	117.8200	-1.125%	53	7,573	-13.682%
2026-06-15	117.7500	119.4800	117.7500	119.1600	+11.908%	11	7,565	-14.653%
2026-06-12	104.3000	106.4800	104.3000	106.4800	+0.056%	21	7,565	-4.489%
2026-06-11	99.1500	106.4200	97.4400	106.4200	+4.518%	11	7,565	-4.435%
2026-06-10	101.3900	102.0900	100.4600	101.8200	+1.062%	4	7,555	-0.118%
2026-06-09	113.3300	113.3300	96.4900	100.7500	-6.514%	14	7,553	+0.943%
2026-06-08	110.3900	112.3400	107.7700	107.7700	-0.517%	4	7,557	-5.632%
2026-06-05	116.8900	116.9400	107.5000	108.3300	-10.884%	11	7,555	-6.120%
2026-06-03	122.5200	122.5200	120.0000	121.5600	-2.596%	11	7,555	-16.338%
2026-06-02	125.0000	125.0000	124.8000	124.8000	+0.120%	13	7,564	-18.510%
2026-06-01	121.7500	124.6500	121.0000	124.6500	+3.410%	10	7,565	-18.412%
2026-05-29	121.9000	122.9100	120.5400	120.5400	-0.347%	6	7,565	-15.630%
2026-05-28	120.9600	120.9600	120.9600	120.9600	+2.508%	1	7,565	-15.923%
2026-05-27	117.7800	118.0000	117.0100	118.0000	+0.993%	61	7,565	-13.814%
2026-05-26	117.2900	117.4100	116.8400	116.8400	+1.521%	5	7,565	-12.958%
2026-05-22	113.8300	115.2500	113.8300	115.0900	+2.768%	7	7,565	-11.634%
2026-05-21	107.8000	113.0300	107.7600	111.9900	+0.892%	528	7,567	-9.188%
2026-05-20	105.2300	111.0000	105.2300	111.0000	+6.628%	228	7,567	-8.378%
2026-05-19	104.1000	104.1000	104.1000	104.1000	-2.400%	4	7,622	-2.305%
2026-05-18	107.7600	107.7600	106.6600	106.6600	-4.768%	38	7,622	-4.650%
2026-05-15	110.5500	112.9100	110.5500	112.0000	-5.325%	58	7,622	-9.196%
2026-05-14	113.1200	119.0100	113.1200	118.3000	+4.000%	75	7,639	-14.032%
2026-05-13	108.7000	114.0000	108.7000	113.7500	+5.129%	8	7,691	-10.593%
2026-05-12	108.3100	108.3100	105.7500	108.2000	-1.922%	67	7,691	-6.007%
2026-05-11	109.4200	111.6100	109.4200	110.3200	+1.565%	34	7,691	-7.814%
2026-05-08	108.6200	108.6200	108.6200	108.6200	+3.448%	1	7,707	-6.371%
2026-05-07	106.6300	106.6300	105.0000	105.0000	-0.323%	3	7,707	-3.143%
2026-05-06	101.3400	105.8600	101.3400	105.3400	+6.868%	27	7,707	-3.455%
2026-05-05	98.8300	98.8300	98.5700	98.5700	+5.310%	23	7,712	+3.175%
2026-05-04	91.4500	93.6000	91.4500	93.6000	-3.495%	2	7,712	+8.654%
2026-05-01	96.6600	97.7600	96.6600	96.9900	+2.170%	8	7,713	+4.856%
2026-04-30	88.3600	94.9300	88.3600	94.9300	+9.065%	6	7,713	+7.132%
2026-04-29	87.0200	87.0400	87.0200	87.0400	-0.651%	5	7,713	+16.843%
2026-04-28	89.4200	89.4200	87.6100	87.6100	-3.979%	14	7,713	+16.083%
2026-04-27	90.3100	91.2400	90.3100	91.2400	+0.518%	12	7,718	+11.464%
2026-04-24	90.5200	90.7700	90.5200	90.7700	+5.058%	2	7,721	+12.041%
2026-04-23	89.0000	89.0000	86.2000	86.4000	-1.751%	52	7,721	+17.708%
2026-04-22	87.2100	88.1600	87.2100	87.9400	+1.665%	217	7,721	+15.647%
2026-04-21	87.0900	87.0900	83.7500	86.5000	-0.104%	7	7,726	+17.572%
2026-04-20	87.0100	87.0100	86.5900	86.5900	-1.040%	10	7,726	+17.450%
2026-04-17	85.1000	88.7600	85.1000	87.5000	+7.745%	26	7,727	+16.229%
2026-04-16	81.0400	82.9400	80.7800	81.2100	+0.857%	57	7,730	+25.231%
2026-04-15	76.5500	80.5200	76.0000	80.5200	+6.213%	83	7,757	+26.304%
2026-04-14	70.8500	76.0000	70.8500	75.8100	+9.568%	28	7,766	+34.151%
2026-04-13	64.1900	69.8700	64.1900	69.1900	+5.184%	195	7,770	+46.987%
2026-04-10	66.5000	66.5000	65.5000	65.7800	-0.379%	116	7,883	+54.606%
2026-04-09	62.2000	66.5000	62.2000	66.0300	+3.172%	118	7,964	+54.021%
2026-04-08	64.6000	64.6000	61.6900	64.0000	+17.002%	83	8,034	+58.906%
2026-04-07	52.4000	54.7000	51.8300	54.7000	+0.551%	58	8,041	+85.923%
2026-04-06	54.0000	54.4000	53.0000	54.4000	+3.383%	78	8,022	+86.949%
2026-04-02	50.0000	52.9700	50.0000	52.6200	-2.102%	53	8,027	+93.273%
2026-04-01	52.7300	55.0000	52.5400	53.7500	+5.392%	124	8,027	+89.209%
2026-03-31	45.6900	51.3600	45.6900	51.0000	+22.921%	28	7,989	+99.412%
2026-03-30	45.1600	45.3200	41.4900	41.4900	-5.057%	197	7,989	+145.119%
2026-03-27	48.1100	48.1100	43.7000	43.7000	-11.966%	80	7,829	+132.723%
2026-03-26	53.0000	54.5400	49.5800	49.6400	-10.235%	43	7,825	+104.875%
2026-03-25	57.6200	57.6200	55.3000	55.3000	+2.124%	104	7,825	+83.906%
2026-03-24	53.0100	55.7200	53.0100	54.1500	-2.608%	44	7,782	+87.812%
2026-03-23	56.2300	59.0600	54.6800	55.6000	+6.452%	153	7,768	+82.914%
2026-03-20	55.8900	55.8900	51.0000	52.2300	-8.127%	467	7,682	+94.716%
2026-03-19	55.6100	57.7300	55.2000	56.8500	-1.130%	152	7,572	+78.892%
2026-03-18	61.9800	61.9800	57.5000	57.5000	-8.367%	75	7,506	+76.870%
2026-03-17	63.8000	64.7200	62.7500	62.7500	+0.803%	27	7,460	+62.072%
2026-03-16	62.2900	63.5000	61.7000	62.2500	+4.869%	44	7,439	+63.373%
2026-03-13	63.8700	63.8700	58.9500	59.3600	-3.480%	234	7,436	+71.327%
2026-03-12	63.8700	64.0000	61.5000	61.5000	-8.618%	30	7,312	+65.366%
2026-03-11	68.5000	69.0000	66.0000	67.3000	-1.623%	34	7,311	+51.114%
2026-03-10	68.2100	70.5700	66.6500	68.4100	-0.855%	11	7,312	+48.662%
2026-03-09	62.1300	69.5100	60.0000	69.0000	+4.372%	42	7,314	+47.391%
2026-03-06	66.2200	66.9200	64.0000	66.1100	-3.489%	28	7,356	+53.835%
2026-03-05	71.0000	72.1100	67.5000	68.5000	-6.612%	49	7,353	+48.467%
2026-03-04	70.0800	73.3500	70.0500	73.3500	+4.205%	21	7,334	+38.650%
2026-03-03	67.1900	70.3900	64.2700	70.3900	-6.297%	25	7,349	+44.481%
2026-03-02	72.0000	75.1200	71.8800	75.1200	+3.685%	32	7,348	+35.383%
2026-02-27	72.4000	72.6400	71.6800	72.4500	-0.344%	81	7,349	+40.373%
2026-02-26	73.4100	73.4100	72.7000	72.7000	-7.057%	26	7,424	+39.890%
2026-02-25	77.1200	78.5700	77.1200	78.2200	+4.293%	5	7,399	+30.018%
2026-02-24	74.9200	75.0000	74.9200	75.0000	+6.383%	6	7,399	+35.600%
2026-02-23	76.0600	76.0600	70.5000	70.5000	-8.047%	13	7,404	+44.255%
2026-02-20	75.0000	76.6700	73.7700	76.6700	+6.427%	208	7,393	+32.646%
2026-02-19	74.1000	74.1000	72.0400	72.0400	-2.000%	12	7,214	+41.172%
2026-02-18	75.0900	75.0900	73.5100	73.5100	+2.140%	5	7,209	+38.349%
2026-02-17	68.0000	72.4000	68.0000	71.9700	+1.509%	67	7,210	+41.309%
2026-02-13	71.9100	73.2300	70.7300	70.9000	-2.139%	78	7,195	+43.441%
2026-02-12	80.9900	80.9900	72.4500	72.4500	-9.460%	40	7,195	+40.373%
2026-02-11	81.3600	81.3600	77.5000	80.0200	+1.394%	10	7,169	+27.093%
2026-02-10	81.2600	81.5900	78.9200	78.9200	-2.423%	9	7,169	+28.865%
2026-02-09	78.6300	81.3000	78.6300	80.8800	+4.604%	24	7,172	+25.742%
2026-02-06	73.9500	77.3200	73.8000	77.3200	+11.092%	54	7,166	+31.531%
2026-02-05	71.4600	73.0000	69.0000	69.6000	-6.765%	20	7,142	+46.121%
2026-02-04	75.3700	75.3700	73.5000	74.6500	-2.137%	31	7,141	+36.236%
2026-02-03	78.4500	78.4500	75.0000	76.2800	-7.326%	75	7,142	+33.325%
2026-02-02	79.5600	82.9000	79.5600	82.3100	+2.823%	44	7,141	+23.557%
2026-01-30	77.5000	80.0500	77.5000	80.0500	+0.578%	26	7,114	+27.046%
2026-01-29	83.1200	83.1200	76.5100	79.5900	-4.108%	203	7,114	+27.780%
2026-01-28	84.0000	84.0000	82.0000	83.0000	-0.060%	14	7,052	+22.530%
2026-01-27	83.0400	83.2000	82.4700	83.0500	+3.168%	9	7,051	+22.456%
2026-01-26	80.0500	81.0500	79.8300	80.5000	+3.205%	9	7,052	+26.335%
2026-01-23	76.2500	78.0000	76.2500	78.0000	-0.675%	13	7,052	+30.385%
2026-01-22	78.9600	78.9600	76.2500	78.5300	+1.815%	23	7,050	+29.505%
2026-01-21	71.5000	77.1300	71.0000	77.1300	+9.249%	32	7,039	+31.855%
2026-01-20	74.6600	75.0200	70.5800	70.6000	-12.990%	14	7,026	+44.051%
2026-01-16	80.2100	81.1400	80.2100	81.1400	+0.870%	4	7,028	+25.339%
2026-01-15	82.1000	83.1100	80.4400	80.4400	+1.348%	5	7,028	+26.430%
2026-01-14	78.3900	79.3700	77.3400	79.3700	-1.770%	7	7,029	+28.134%
2026-01-13	83.4500	83.4500	80.8000	80.8000	-2.651%	30	7,029	+25.866%
2026-01-12	81.6500	83.5000	81.6500	83.0000	+0.060%	47	7,032	+22.530%
2026-01-09	80.4800	82.9500	79.3900	82.9500	+4.841%	80	7,035	+22.604%
2026-01-08	79.1000	79.1200	78.6000	79.1200	-0.415%	5	7,035	+28.539%
2026-01-07	81.4800	81.4800	79.4500	79.4500	+0.570%	2	7,034	+28.005%
2026-01-06	78.2500	79.0000	78.2500	79.0000	+1.647%	10	7,035	+28.734%
2026-01-05	77.1500	78.7100	77.1500	77.7200	+4.210%	31	7,035	+30.854%
2026-01-02	75.5000	76.0000	73.3900	74.5800	-2.254%	28	7,062	+36.364%
2025-12-31	77.4000	77.4000	75.9500	76.3000	-2.392%	9	7,052	+33.290%
2025-12-30	77.9100	78.1700	77.9100	78.1700	+0.592%	7	7,052	+30.101%
2025-12-29	77.7100	77.7100	77.7100	77.7100	-2.619%	1	7,051	+30.871%
2025-12-26	81.0900	81.0900	79.8000	79.8000	-1.140%	7	7,051	+27.444%
2025-12-24	80.0000	80.7200	80.0000	80.7200	+2.177%	3	7,049	+25.991%
2025-12-23	76.4600	79.0000	76.4600	79.0000	+3.174%	4	7,049	+28.734%
2025-12-22	75.4200	76.7300	75.4200	76.5700	+3.599%	43	7,051	+32.820%
2025-12-19	72.1700	73.9100	72.1700	73.9100	+3.400%	3	7,051	+37.600%
2025-12-18	72.7000	72.7100	71.3900	71.4800	+5.010%	44	7,051	+42.278%
2025-12-17	72.7000	72.7000	67.8500	68.0700	-7.614%	20	7,052	+49.405%
2025-12-16	73.8100	73.9300	73.6800	73.6800	-1.825%	4	7,046	+38.029%
2025-12-15	75.1700	75.1700	75.0500	75.0500	-1.055%	3	7,044	+35.510%
2025-12-12	81.0500	81.0500	75.4000	75.8500	-6.497%	25	7,043	+34.080%
2025-12-11	77.7000	81.1200	77.7000	81.1200	-0.478%	14	7,039	+25.370%
2025-12-10	81.5100	81.5100	81.5100	81.5100	+2.865%	1	7,038	+24.770%
2025-12-09	79.2200	79.8100	79.2200	79.2400	+0.558%	8	7,038	+28.344%
2025-12-08	80.3200	80.3200	78.0500	78.8000	-1.672%	23	7,035	+29.061%
2025-12-05	80.4700	82.2800	79.9800	80.1400	+3.034%	176	7,024	+26.903%
2025-12-04	79.3200	79.7400	77.7800	77.7800	-1.656%	130	6,973	+30.753%
2025-12-03	78.1300	79.6400	77.9000	79.0900	+0.790%	38	6,871	+28.588%
2025-12-02	77.0100	78.4700	77.0100	78.4700	+1.514%	5	6,867	+29.604%
2025-12-01	77.0000	78.5000	76.8900	77.3000	-0.897%	161	6,864	+31.565%
2025-11-28	78.7800	79.2000	78.0000	78.0000	-0.217%	13	6,713	+30.385%
2025-11-26	76.4000	78.8200	75.7900	78.1700	+4.856%	46	6,713	+30.101%
2025-11-25	71.1600	74.5500	71.0600	74.5500	+4.588%	40	6,713	+36.419%
2025-11-24	69.2900	71.2800	68.8800	71.2800	+6.547%	20	6,713	+42.677%
2025-11-21	63.0000	68.3500	61.6000	66.9000	+6.022%	81	6,713	+52.018%
2025-11-20	74.3000	75.9500	63.1000	63.1000	-8.881%	64	6,710	+61.173%
2025-11-19	70.0000	70.0000	66.6500	69.2500	+2.441%	144	6,712	+46.859%
2025-11-18	66.6100	69.5500	65.4100	67.6000	-4.439%	59	6,712	+50.444%
2025-11-17	74.8000	75.0000	68.9300	70.7400	-4.779%	29	6,710	+43.766%
2025-11-14	70.8000	74.2900	70.3800	74.2900	-0.615%	12	6,710	+36.896%
2025-11-13	76.4500	76.4500	74.6900	74.7500	-9.788%	29	6,710	+36.054%
2025-11-12	82.7800	82.8600	82.4300	82.8600	+0.680%	8	6,709	+22.737%
2025-11-11	82.3300	82.3300	82.3000	82.3000	+1.505%	2	6,715	+23.572%
2025-11-10	77.6800	81.0800	76.6500	81.0800	+10.014%	23	6,715	+25.432%
2025-11-07	69.4000	73.7000	67.8300	73.7000	-1.471%	634	6,715	+37.992%
2025-11-06	77.9100	77.9100	73.2500	74.8000	-5.172%	10	6,319	+35.963%
2025-11-05	76.9000	79.2700	76.9000	78.8800	-1.842%	12	6,317	+28.930%
2025-11-04	78.5600	80.3600	78.3200	80.3600	-2.677%	14	6,317	+26.556%
2025-10-31	84.0000	84.0000	82.5700	82.5700	+1.775%	93	6,317	+23.168%
2025-10-30	83.8000	84.4900	81.0000	81.1300	-5.663%	24	6,317	+25.354%
2025-10-29	86.7300	87.2100	84.7500	86.0000	+0.821%	41	6,317	+18.256%
2025-10-28	85.0200	86.2800	83.8000	85.3000	+3.019%	122	6,318	+19.226%
2025-10-27	80.1500	82.8000	80.0700	82.8000	+6.839%	59	6,442	+22.826%
2025-10-24	76.4600	77.6000	76.3600	77.5000	+5.672%	21	6,442	+31.226%
2025-10-23	72.0500	73.8000	71.9200	73.3400	+3.661%	21	6,443	+38.669%
2025-10-22	73.1600	73.3100	69.0000	70.7500	-3.885%	24	6,442	+43.746%
2025-10-21	72.5000	74.0500	72.5000	73.6100	+0.204%	6	6,442	+38.161%
2025-10-20	71.3400	73.4600	71.3400	73.4600	+4.943%	26	6,440	+38.443%
2025-10-17	68.7500	70.4200	67.7900	70.0000	+3.017%	20	6,441	+45.286%
2025-10-16	71.6400	72.0000	66.5500	67.9500	-0.352%	212	6,440	+49.669%
2025-10-15	72.4300	72.4300	67.6600	68.1900	+0.501%	8	6,452	+49.142%
2025-10-14	65.0000	70.2300	63.2000	67.8500	-1.007%	56	6,452	+49.889%
2025-10-13	67.7500	69.3000	67.5000	68.5400	+7.954%	45	6,448	+48.381%
2025-10-10	75.7300	75.7300	63.4900	63.4900	-14.295%	154	6,449	+60.183%
2025-10-09	74.3800	75.0100	73.8700	74.0800	-2.449%	8	6,441	+37.284%
2025-10-08	75.2000	76.1000	75.2000	75.9400	+4.890%	13	6,442	+33.922%
2025-10-07	75.3200	75.3200	72.4000	72.4000	-3.851%	30	6,440	+40.470%
2025-10-06	73.9400	75.3000	73.6500	75.3000	+0.173%	41	6,440	+35.060%
2025-10-03	74.3400	75.2900	74.3400	75.1700	+3.726%	7	6,440	+35.293%
2025-10-02	73.0400	73.1900	71.6000	72.4700	-0.096%	23	6,440	+40.334%
2025-10-01	69.8500	72.5400	69.8500	72.5400	+3.392%	108	6,440	+40.199%
2025-09-30	68.1800	70.1600	68.1000	70.1600	+1.593%	15	6,440	+44.954%
2025-09-29	69.1000	69.2700	68.2700	69.0600	+2.585%	12	6,440	+47.263%
2025-09-26	67.4800	67.9000	65.4000	67.3200	+3.252%	35	6,440	+51.070%
2025-09-25	65.0000	66.2000	63.8600	65.2000	-4.258%	53	6,432	+55.982%
2025-09-24	69.8600	69.8600	68.1000	68.1000	-0.873%	4	6,432	+49.339%
2025-09-23	71.5400	71.5400	68.3800	68.7000	-3.308%	82	6,433	+48.035%
2025-09-22	67.5000	71.0500	67.5000	71.0500	+4.716%	23	6,449	+43.139%
2025-09-19	66.5000	67.8500	66.4000	67.8500	+2.446%	16	6,449	+49.889%
2025-09-18	65.7600	67.6600	64.7800	66.2300	+3.809%	137	6,449	+53.556%
2025-09-17	64.8400	65.0700	62.1700	63.8000	-1.024%	32	6,490	+59.404%
2025-09-16	65.1700	65.1700	64.4600	64.4600	-0.170%	47	6,490	+57.772%
2025-09-15	62.5000	64.9500	62.5000	64.5700	+2.071%	179	6,488	+57.503%
2025-09-12	62.9600	63.7800	62.8100	63.2600	+1.297%	47	6,347	+60.765%
2025-09-11	60.3000	62.5000	60.3000	62.4500	+5.383%	93	6,347	+62.850%
2025-09-10	59.5300	60.0800	58.3400	59.2600	+2.811%	28	6,279	+71.617%
2025-09-09	56.6500	57.6400	56.6500	57.6400	+2.508%	12	6,279	+76.440%
2025-09-08	55.7400	56.9900	55.6200	56.2300	+1.006%	16	6,279	+80.864%
2025-09-05	58.3600	58.3600	54.0800	55.6700	+0.760%	26	6,279	+82.684%
2025-09-04	55.1600	55.2500	55.1600	55.2500	+5.238%	2	6,272	+84.072%
2025-09-03	53.4300	53.4300	52.5000	52.5000	+3.960%	8	6,272	+93.714%
2025-09-02	51.3500	51.3500	50.0000	50.5000	-12.645%	7	6,270	+101.386%
2025-08-28	56.7600	57.8100	56.7600	57.8100	+5.090%	12	6,270	+75.921%
2025-08-27	55.0100	55.0100	55.0100	55.0100	+1.270%	1	6,272	+84.875%
2025-08-26	53.7500	54.3200	53.7500	54.3200	-0.184%	3	6,272	+87.224%
2025-08-25	54.9800	55.1500	54.4200	54.4200	-2.228%	31	6,270	+86.880%
2025-08-22	52.0000	55.8300	52.0000	55.6600	+6.915%	21	6,277	+82.716%
2025-08-20	49.3900	52.0600	49.3900	52.0600	-5.345%	3	6,277	+95.352%
2025-08-19	55.0000	55.0000	55.0000	55.0000	+0.493%	1	6,277	+84.909%
2025-08-18	54.7500	54.7500	54.7300	54.7300	-2.442%	3	6,277	+85.821%
2025-08-15	55.2500	56.1000	55.2500	56.1000	-0.107%	16	6,277	+81.283%
2025-08-14	55.5000	56.1600	55.5000	56.1600	+1.062%	2	6,276	+81.090%
2025-08-13	56.0800	56.0800	55.5700	55.5700	+1.889%	27	6,275	+83.012%
2025-08-12	51.6000	54.5400	51.6000	54.5400	+6.006%	4	6,275	+86.469%
2025-08-11	52.3700	52.3700	51.4500	51.4500	-1.058%	4	6,275	+97.668%
2025-08-08	50.3500	52.0000	50.3500	52.0000	+6.886%	6	6,275	+95.577%
2025-08-07	51.2400	51.2400	48.6500	48.6500	-0.937%	4	6,275	+109.044%
2025-08-05	49.1100	49.1100	49.1100	49.1100	+4.245%	1	6,275	+107.086%
2025-08-04	47.1100	47.1100	47.1100	47.1100	+9.584%	5	6,275	+115.878%
2025-08-01	42.9900	42.9900	42.9900	42.9900	-14.020%	1	6,275	+136.567%
2025-07-31	54.4500	54.7500	50.0000	50.0000	-1.575%	48	6,275	+103.400%
2025-07-30	50.8000	50.8000	50.8000	50.8000	-2.495%	1	6,253	+100.197%
2025-07-29	52.8600	52.8600	52.0900	52.1000	-1.846%	18	6,253	+95.202%
2025-07-28	52.4900	53.0800	52.1400	53.0800	-0.319%	11,449	6,253	+91.598%
2025-07-25	52.6000	53.2500	52.6000	53.2500	+0.719%	2	357	+90.986%
2025-07-24	53.1600	53.1600	52.7000	52.8700	+9.100%	8	358	+92.359%
2025-07-22	48.4600	48.4600	48.4600	48.4600	-1.784%	7	364	+109.864%
2025-07-21	50.0000	50.3300	49.3400	49.3400	+1.879%	18	358	+106.121%
2025-07-18	48.8900	48.8900	48.4300	48.4300	-1.465%	6	360	+109.994%
2025-07-17	48.7600	49.1500	48.7600	49.1500	+6.848%	11	359	+106.918%
2025-07-16	45.0000	46.0000	45.0000	46.0000	-2.418%	5	360	+121.087%
2025-07-15	47.1400	47.1400	47.1400	47.1400	-0.570%	1	357	+115.740%
2025-07-14	47.4100	47.4100	47.4100	47.4100	+1.629%	2	357	+114.512%
2025-07-11	46.7500	46.7500	46.6500	46.6500	-2.610%	6	355	+118.006%
2025-07-10	47.9000	47.9000	47.9000	47.9000	+4.837%	1	350	+112.317%
2025-07-09	46.4900	46.4900	45.6700	45.6900	+1.353%	9	350	+122.587%
2025-07-08	45.0800	45.0800	45.0800	45.0800	+0.401%	1	350	+125.599%
2025-07-07	46.8800	46.8800	44.9000	44.9000	+0.763%	9	351	+126.503%
2025-07-02	44.0600	44.5600	44.0600	44.5600	+2.578%	2	355	+128.232%
2025-07-01	42.6200	43.4400	42.6200	43.4400	+1.781%	6	354	+134.116%
2025-06-30	42.8100	42.8100	42.6800	42.6800	+1.233%	3	354	+138.285%
2025-06-27	42.1600	42.1600	42.1600	42.1600	+12.187%	2	353	+141.224%
2025-06-25	37.3300	37.5800	37.3300	37.5800	-0.635%	5	351	+170.623%
2025-06-24	36.8100	37.8200	36.4500	37.8200	+17.673%	9	355	+168.905%
2025-06-20	32.7000	32.7000	32.1400	32.1400	-6.243%	4	350	+216.428%
2025-06-18	34.2800	34.2800	34.2800	34.2800	-3.816%	5	350	+196.674%
2025-06-16	36.0700	36.1600	35.6400	35.6400	+3.036%	9	350	+185.354%
2025-06-13	34.5900	34.5900	34.5900	34.5900	-7.340%	2	346	+194.016%
2025-06-11	37.3200	37.3300	37.3200	37.3300	+1.220%	4	347	+172.435%
2025-06-10	36.2000	36.8800	35.9500	36.8800	+5.071%	5	343	+175.759%
2025-06-09	35.1000	35.1000	35.1000	35.1000	-1.210%	6	342	+189.744%
2025-06-06	35.4900	35.5300	35.4900	35.5300	+1.980%	202	336	+186.237%
2025-06-05	34.1600	34.8400	34.1600	34.8400	-0.797%	8	298	+191.906%
2025-06-04	35.1200	35.1200	35.1200	35.1200	+4.245%	1	293	+189.579%
2025-06-03	33.6900	33.6900	33.6900	33.6900	+8.293%	1	293	+201.870%
2025-06-02	31.1100	31.1100	31.1100	31.1100	-3.803%	1	292	+226.905%
2025-05-29	32.4100	32.4100	32.3400	32.3400	+15.956%	6	291	+214.471%
2025-05-23	27.8900	27.8900	27.8900	27.8900	-7.311%	2	291	+264.647%
2025-05-22	30.0900	30.0900	30.0900	30.0900	-7.982%	1	291	+237.986%
2025-05-21	32.7000	32.7000	32.7000	32.7000	-3.283%	1	291	+211.009%
2025-05-20	34.5000	34.5000	33.8100	33.8100	+4.643%	2	292	+200.799%
2025-05-15	31.7500	32.3300	31.7500	32.3100	+1.668%	4	292	+214.763%
2025-05-13	30.1300	31.7800	30.1300	31.7800	+8.612%	106	295	+220.013%
2025-05-12	29.7300	29.7300	28.5200	29.2600	+20.412%	12	225	+247.573%
2025-05-09	23.9400	24.3000	23.9400	24.3000	-6.610%	4	222	+318.519%
2025-05-08	23.9700	26.0700	23.9700	26.0200	+6.727%	17	221	+290.853%
2025-05-02	24.3800	24.3800	24.3800	24.3800	+33.956%	30	220	+317.145%
2025-04-30	18.2000	18.2000	18.2000	18.2000	-9.000%	3	220	+458.791%
2025-04-29	19.8900	20.0000	19.8900	20.0000	+8.873%	2	220	+408.500%
2025-04-28	18.3100	18.3700	18.3100	18.3700	+6.124%	3	218	+453.620%
2025-04-24	17.3100	17.3100	17.3100	17.3100	-5.410%	1	218	+487.522%
2025-04-23	18.4900	18.4900	18.3000	18.3000	+34.361%	12	218	+455.738%
2025-04-22	13.6200	13.6200	13.6200	13.6200	+17.212%	2	218	+646.696%
2025-04-21	11.6000	11.7300	10.9600	11.6200	-21.961%	172	218	+775.215%
2025-04-16	14.8900	14.8900	14.8900	14.8900	-15.301%	1	174	+583.009%
2025-04-15	17.6100	17.6600	17.5800	17.5800	-0.958%	18	175	+478.498%
2025-04-14	17.2400	17.7500	17.2400	17.7500	-2.096%	3	166	+472.958%
2025-04-11	14.9000	18.1600	14.4300	18.1300	+18.497%	14	169	+460.949%
2025-04-10	15.0000	15.3000	15.0000	15.3000	-8.766%	2	166	+564.706%
2025-04-09	16.6900	16.7900	16.6900	16.7700	+53.712%	4	167	+506.440%
2025-04-08	11.5000	12.3400	10.9100	10.9100	+9.100%	93	243	+832.172%
2025-04-07	10.5800	10.5800	9.7000	10.0000	+1.420%	3	172	+917.000%
2025-04-04	11.0600	11.4700	9.8600	9.8600	-33.062%	98	170	+931.440%
2025-04-03	16.0300	16.0400	14.7300	14.7300	-31.039%	17	172	+590.428%
2025-04-02	21.3600	21.3600	21.3600	21.3600	+9.538%	1	168	+376.124%
2025-03-31	17.5800	19.5000	17.4900	19.5000	+4.502%	38	168	+421.538%
2025-03-28	19.0000	19.0000	18.5200	18.6600	-26.766%	38	183	+445.016%
2025-03-26	25.1600	25.4800	25.1600	25.4800	+14.158%	2	185	+299.137%
2025-03-18	22.0600	22.3600	22.0600	22.3200	+16.797%	14	186	+355.645%
2025-03-13	19.6500	19.6500	19.1100	19.1100	-19.367%	4	181	+432.182%
2025-03-11	23.5300	23.7000	21.2700	23.7000	-2.187%	11	181	+329.114%
2025-03-10	24.8200	24.8200	24.2300	24.2300	-15.042%	3	182	+319.728%
2025-03-06	30.8500	30.8500	28.5200	28.5200	-11.785%	32	179	+256.592%
2025-03-04	29.7000	32.3300	29.2000	32.3300	-13.970%	16	197	+214.569%
2025-03-03	37.5800	37.5800	37.5800	37.5800	-5.507%	1	212	+170.623%
2025-02-26	40.0100	40.0600	39.7700	39.7700	+4.110%	10	211	+155.720%
2025-02-25	37.2800	38.2000	36.6400	38.2000	-8.831%	4	213	+166.230%
2025-02-24	42.2300	42.4300	41.9000	41.9000	-2.171%	10	213	+142.721%
2025-02-21	42.0100	42.8300	42.0100	42.8300	-11.453%	4	220	+137.450%
2025-02-20	48.3100	48.3700	48.2800	48.3700	-2.243%	5	219	+110.254%
2025-02-19	48.6500	49.4900	48.6500	49.4800	+2.762%	16	224	+105.538%
2025-02-18	47.7000	48.1500	47.7000	48.1500	+2.665%	4	238	+111.215%
2025-02-13	46.9000	46.9000	46.9000	46.9000	+5.157%	1	238	+116.844%
2025-02-06	44.6000	44.6000	44.6000	44.6000	-0.889%	1	238	+128.027%
2025-02-04	43.0800	45.0000	43.0800	45.0000	+2.975%	3	238	+126.000%
2025-02-03	40.3500	43.7000	40.3500	43.7000	-8.939%	3	238	+132.723%
2025-01-31	49.3500	49.3500	47.9900	47.9900	+5.380%	14	237	+111.919%
2025-01-28	44.9900	45.6700	44.9900	45.5400	+4.497%	19	232	+123.320%
2025-01-27	44.7400	44.7400	42.5200	43.5800	-12.490%	194	222	+133.364%
2025-01-24	50.9500	50.9500	49.8000	49.8000	+0.343%	6	123	+104.217%
2025-01-22	49.6300	49.6300	49.6300	49.6300	+11.328%	11	122	+104.916%
2025-01-21	44.5800	44.5800	44.5800	44.5800	+2.577%	2	118	+128.129%
2025-01-17	42.1000	43.6900	42.1000	43.4600	+9.581%	62	118	+134.008%
2025-01-16	40.3500	40.3500	39.6600	39.6600	-2.723%	24	118	+156.430%
2025-01-15	41.0000	41.1800	40.7700	40.7700	+13.281%	9	106	+149.448%
2025-01-13	34.3300	35.9900	34.3300	35.9900	-1.397%	24	102	+182.578%
2025-01-10	36.5000	36.5000	36.5000	36.5000	-5.514%	2	94	+178.630%
2025-01-08	38.6300	38.6300	38.6300	38.6300	-1.404%	1	93	+163.267%
2025-01-07	39.1800	39.1800	39.1800	39.1800	-11.357%	20	93	+159.571%
2025-01-06	44.0000	44.2000	44.0000	44.2000	+21.429%	3	86	+130.090%
2025-01-02	39.1100	39.1100	36.4000	36.4000	-5.455%	11	86	+179.396%
2024-12-31	38.5000	38.5000	38.5000	38.5000	-12.080%	1	75	+164.156%
2024-12-27	43.7900	43.7900	43.7900	43.7900	-8.695%	2	75	+132.245%
2024-12-26	47.9600	47.9600	47.9600	47.9600	+8.802%	1	75	+112.052%
2024-12-19	44.6400	44.7200	44.0800	44.0800	+3.498%	10	74	+130.717%
2024-12-18	50.2500	51.5800	42.5900	42.5900	-16.013%	17	75	+138.788%
2024-12-17	51.4000	51.4300	50.3900	50.7100	-0.373%	5	61	+100.552%
2024-12-12	50.6000	51.2500	50.6000	50.9000	-2.416%	7	58	+99.804%
2024-12-11	51.9500	52.1600	51.9500	52.1600	+5.459%	2	54	+94.977%
2024-12-10	49.4600	49.4600	49.4600	49.4600	-2.829%	1	54	+105.621%
2024-12-09	50.9000	50.9000	50.9000	50.9000	-1.889%	1	54	+99.804%
2024-12-06	51.8800	51.8800	51.8800	51.8800	-2.002%	2	53	+96.029%
2024-12-05	52.9400	52.9400	52.9400	52.9400	+5.458%	2	52	+92.104%
2024-12-04	50.2000	50.2000	50.2000	50.2000	+0.621%	1	52	+102.590%
2024-12-02	49.3500	49.9700	49.3500	49.8900	+5.879%	15	52	+103.848%
2024-11-27	47.5600	47.5600	46.8300	47.1200	-1.546%	22	49	+115.832%
2024-11-26	47.7100	48.0300	47.6300	47.8600	+4.043%	18	49	+112.495%
2024-11-22	46.0000	46.0000	46.0000	46.0000	+11.895%	2	44	+121.087%
2024-11-20	41.9000	41.9000	41.1100	41.1100	-0.844%	3	44	+147.385%
2024-11-15	41.4600	41.4600	41.4600	41.4600	-10.839%	4	43	+145.297%
2024-11-14	46.5000	46.5000	46.5000	46.5000	-1.587%	13	41	+118.710%
2024-11-11	48.7000	48.7000	47.2500	47.2500	+12.020%	3	31	+115.238%
2024-11-06	42.1800	42.1800	42.1800	42.1800	+24.059%	1	29	+141.110%
2024-10-31	34.0000	34.0000	34.0000	34.0000	-11.917%	1	28	+199.118%
2024-10-30	38.6000	38.6000	38.6000	38.6000	+2.387%	19	28	+163.472%
2024-10-28	37.5300	37.7000	37.5300	37.7000	+1.181%	4	11	+169.761%
2024-10-24	36.9000	37.2600	36.9000	37.2600	+3.099%	2	9	+172.947%
2024-10-23	37.2600	37.2600	36.1400	36.1400	-6.203%	2	7	+181.406%
2024-10-22	37.6100	39.2000	37.6100	38.5300	+0.339%	14	6	+163.950%
2024-10-18	38.4000	38.4000	38.4000	38.4000	-5.185%	2	17	+164.844%
2024-10-17	40.5000	40.5000	40.5000	40.5000	+5.938%	1	16	+151.111%
2024-10-16	38.2100	38.2300	38.2100	38.2300	+0.420%	4	16	+166.021%
2024-10-15	38.0200	38.0700	38.0200	38.0700	-4.515%	7	12	+167.139%

.dark-mode .JHpxbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHpxbN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C660SPY Jan 15 2027 660.00 Call (SPY270115C00660000)option OPRA

SPY20270115C660
SPY Jan 15 2027 660.00 Call (SPY270115C00660000)
option OPRA