Dark

SPY20270115C665
SPY Jan 15 2027 665.00 Call (SPY270115C00665000)
option OPRA

EOD

Jul 27, 2026

100.40+2.439%(+2.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	100.4000	100.4000	100.4000	100.4000	+2.439%	3	4,493	0.000%
2026-07-24	98.0100	98.0100	98.0100	98.0100	-1.577%	1	4,494	+2.439%
2026-07-23	99.5800	99.5800	99.5800	99.5800	-5.852%	3	4,494	+0.823%
2026-07-22	105.7700	105.7700	105.7700	105.7700	+0.066%	1	4,494	-5.077%
2026-07-21	105.7000	105.7000	105.7000	105.7000	+1.811%	1	4,494	-5.014%
2026-07-20	103.9800	103.9800	103.8200	103.8200	+0.728%	4	4,493	-3.294%
2026-07-17	101.9400	103.0700	101.9400	103.0700	-5.769%	2	4,494	-2.590%
2026-07-16	109.3300	109.4100	108.1900	109.3800	-2.392%	8	4,495	-8.210%
2026-07-10	111.0000	112.0600	111.0000	112.0600	+8.944%	5	4,488	-10.405%
2026-07-08	102.8600	102.8600	102.8600	102.8600	-3.905%	1	4,489	-2.392%
2026-07-07	106.7400	107.3800	106.7400	107.0400	-0.548%	14	4,489	-6.203%
2026-07-01	109.1600	109.2500	107.6300	107.6300	+3.550%	94	4,502	-6.717%
2026-06-30	103.9400	103.9400	103.9400	103.9400	+8.724%	1	4,595	-3.406%
2026-06-26	95.6000	95.6000	95.6000	95.6000	-5.384%	12	4,595	+5.021%
2026-06-24	101.5700	101.5700	101.0400	101.0400	-0.030%	98	4,607	-0.633%
2026-06-23	99.0400	102.6800	98.3800	101.0700	-7.190%	348	4,645	-0.663%
2026-06-22	108.9000	108.9000	108.9000	108.9000	-0.639%	1	4,960	-7.805%
2026-06-18	109.6000	109.6000	109.6000	109.6000	+2.067%	1	4,963	-8.394%
2026-06-17	110.7900	110.7900	107.3800	107.3800	-3.409%	3	4,963	-6.500%
2026-06-16	111.1700	111.1700	111.1700	111.1700	-2.823%	1	4,963	-9.688%
2026-06-15	113.6000	116.7000	113.5300	114.4000	+9.254%	84	5,049	-12.238%
2026-06-12	102.6400	104.8100	100.8000	104.7100	+2.216%	6	5,049	-4.116%
2026-06-11	95.0200	102.4400	92.8100	102.4400	+2.543%	13	5,049	-1.991%
2026-06-09	92.7700	99.9000	92.7700	99.9000	-3.282%	5	5,038	+0.501%
2026-06-05	112.8600	112.9100	101.5800	103.2900	-12.666%	4,600	5,040	-2.798%
2026-06-04	115.1300	118.2700	115.1300	118.2700	-0.613%	19	5,560	-15.109%
2026-05-29	119.0000	119.0000	119.0000	119.0000	+3.048%	1	5,565	-15.630%
2026-05-28	116.2400	116.9200	115.4800	115.4800	+1.691%	4	5,566	-13.059%
2026-05-26	113.5600	113.5600	113.5600	113.5600	+2.269%	1	5,566	-11.589%
2026-05-22	111.2300	111.2300	110.9100	111.0400	+6.513%	9	5,566	-9.582%
2026-05-21	103.7000	105.6700	103.7000	104.2500	+0.395%	984	5,566	-3.693%
2026-05-20	102.1900	103.8400	101.7100	103.8400	+4.309%	196	5,566	-3.313%
2026-05-19	101.2100	101.7400	99.5500	99.5500	-2.935%	131	6,550	+0.854%
2026-05-18	105.0300	105.0300	101.2300	102.5600	-4.524%	17	6,550	-2.106%
2026-05-15	107.3500	108.8500	107.3500	107.4200	-5.863%	8	6,550	-6.535%
2026-05-14	112.1200	114.9600	111.9700	114.1100	+3.699%	11	6,667	-12.015%
2026-05-13	106.0000	110.0400	106.0000	110.0400	+5.412%	34	6,663	-8.760%
2026-05-12	102.0000	104.3900	102.0000	104.3900	-1.593%	5	6,663	-3.822%
2026-05-11	105.9100	107.2400	105.9100	106.0800	+1.115%	13	6,663	-5.354%
2026-05-08	103.5300	104.9200	103.5300	104.9100	+5.120%	40	6,665	-4.299%
2026-05-07	103.0200	103.0200	99.8000	99.8000	-0.489%	16	6,696	+0.601%
2026-05-06	98.6700	100.2900	98.6700	100.2900	+6.262%	9	6,693	+0.110%
2026-05-05	93.4000	94.7800	93.3500	94.3800	+2.254%	31	6,694	+6.378%
2026-05-01	91.4900	93.1000	91.4900	92.3000	+2.102%	5	6,699	+8.776%
2026-04-30	87.3000	90.8100	87.3000	90.4000	+6.982%	8	6,699	+11.062%
2026-04-28	84.0500	84.5000	84.0500	84.5000	-2.818%	2	6,695	+18.817%
2026-04-27	86.9500	86.9500	86.9500	86.9500	+6.179%	3	6,696	+15.469%
2026-04-23	85.7500	85.7500	81.8900	81.8900	-2.570%	2	6,696	+22.603%
2026-04-22	84.3500	84.4000	83.9300	84.0500	+5.141%	42	6,697	+19.453%
2026-04-21	79.9400	79.9400	79.9400	79.9400	-3.209%	1	6,718	+25.594%
2026-04-20	82.5900	82.5900	82.5900	82.5900	-1.608%	1	6,718	+21.564%
2026-04-17	81.8400	85.8000	81.8400	83.9400	+7.989%	100	6,718	+19.609%
2026-04-16	77.6500	78.5700	76.4300	77.7300	+1.224%	28	6,736	+29.165%
2026-04-15	74.5000	76.9900	74.5000	76.7900	+6.534%	99	6,735	+30.746%
2026-04-14	67.6800	72.2100	66.5000	72.0800	+11.441%	27	6,732	+39.290%
2026-04-13	62.2600	64.6800	62.2600	64.6800	+3.571%	4	6,741	+55.226%
2026-04-10	62.3700	62.4500	62.3700	62.4500	-0.999%	151	6,741	+60.769%
2026-04-09	60.1200	63.0800	59.7800	63.0800	+5.133%	54	6,831	+59.163%
2026-04-08	59.9500	60.0000	58.9200	60.0000	+21.237%	19	6,867	+67.333%
2026-04-07	50.3700	50.6200	49.4900	49.4900	-2.770%	53	6,870	+102.869%
2026-04-06	50.9200	51.2200	50.0000	50.9000	+3.036%	64	6,921	+97.250%
2026-04-02	49.4000	49.4000	49.4000	49.4000	-1.200%	1	6,901	+103.239%
2026-04-01	49.7000	51.2800	49.5800	50.0000	+4.167%	61	6,901	+100.800%
2026-03-31	44.4400	48.0400	44.4400	48.0000	+22.825%	54	6,853	+109.167%
2026-03-30	41.9600	42.3200	38.8500	39.0800	-5.421%	68	6,841	+156.909%
2026-03-27	44.6300	44.6300	41.3200	41.3200	-12.272%	80	6,815	+142.982%
2026-03-26	48.7300	48.7900	47.1000	47.1000	-11.699%	6	6,810	+113.163%
2026-03-25	54.5300	54.5300	52.9900	53.3400	+5.041%	5	6,813	+88.226%
2026-03-24	50.2500	52.3300	50.2500	50.7800	-3.368%	25	6,814	+97.716%
2026-03-23	53.3100	56.0000	52.3000	52.5500	+9.093%	51	6,813	+91.056%
2026-03-20	50.8000	51.3400	48.1700	48.1700	-10.730%	30	6,833	+108.428%
2026-03-19	53.2500	54.4300	51.9000	53.9600	-1.623%	8	6,821	+86.064%
2026-03-18	57.6000	57.6100	54.8500	54.8500	-10.038%	49	6,822	+83.045%
2026-03-17	61.0000	61.6500	60.9700	60.9700	+1.617%	65	6,784	+64.671%
2026-03-16	58.5500	60.1400	58.5500	60.0000	+7.296%	83	6,785	+67.333%
2026-03-13	59.9000	61.1600	55.9200	55.9200	-4.898%	167	6,784	+79.542%
2026-03-12	59.8000	60.2900	58.8000	58.8000	-6.489%	52	6,747	+70.748%
2026-03-11	63.0000	63.0000	62.8800	62.8800	-3.632%	2	6,706	+59.669%
2026-03-10	65.7300	65.9800	65.2500	65.2500	+6.600%	12	6,706	+53.870%
2026-03-09	59.0900	61.2100	57.3000	61.2100	-1.986%	26	6,716	+64.025%
2026-03-06	62.8500	63.2100	61.7500	62.4500	-9.269%	14	6,719	+60.769%
2026-03-04	66.6200	69.5800	66.6200	68.8300	+2.731%	4	6,714	+45.867%
2026-03-03	63.2700	67.0000	61.0000	67.0000	-5.687%	13	6,718	+49.851%
2026-03-02	70.3500	71.5100	70.3500	71.0400	+3.031%	11	6,717	+41.329%
2026-02-27	68.5100	68.9500	68.2800	68.9500	-3.404%	13	6,724	+45.613%
2026-02-26	70.7400	71.3800	69.5000	71.3800	-2.446%	62	6,718	+40.656%
2026-02-25	73.7000	73.7000	73.1700	73.1700	+4.529%	3	6,717	+37.215%
2026-02-24	70.0000	70.0000	70.0000	70.0000	+3.214%	1	6,717	+43.429%
2026-02-23	69.6000	69.6000	67.8000	67.8200	-4.317%	26	6,717	+48.039%
2026-02-20	70.8800	70.8800	70.8800	70.8800	+3.098%	1	6,724	+41.648%
2026-02-19	68.3900	68.7500	68.3900	68.7500	-3.860%	2	6,724	+46.036%
2026-02-18	71.5100	71.5100	71.5100	71.5100	+3.338%	1	6,725	+40.400%
2026-02-17	68.0100	69.2000	68.0100	69.2000	+3.145%	2	6,726	+45.087%
2026-02-13	67.0900	67.0900	67.0900	67.0900	-4.891%	2	6,726	+49.650%
2026-02-12	75.7900	75.7900	70.5400	70.5400	-6.508%	3	6,726	+42.331%
2026-02-11	78.3000	78.3000	75.4500	75.4500	-3.008%	12	6,725	+33.068%
2026-02-10	77.7900	77.7900	77.7900	77.7900	+0.361%	1	6,713	+29.065%
2026-02-09	75.4800	77.6400	75.4800	77.5100	+5.184%	12	6,714	+29.532%
2026-02-06	71.5200	73.6900	71.5200	73.6900	+12.745%	25	6,714	+36.246%
2026-02-05	69.6500	69.9500	65.3600	65.3600	-10.429%	111	6,700	+53.611%
2026-02-04	74.5000	74.5000	70.0700	72.9700	-0.041%	9	6,697	+37.591%
2026-02-03	73.0000	73.0000	73.0000	73.0000	-6.876%	5	6,692	+37.534%
2026-02-02	78.3900	78.3900	78.3900	78.3900	+2.243%	1	6,692	+28.078%
2026-01-30	76.6100	76.6700	74.1600	76.6700	+0.222%	9	6,691	+30.951%
2026-01-29	76.5000	76.5000	76.5000	76.5000	-0.649%	5	6,690	+31.242%
2026-01-28	80.0400	80.0400	77.0000	77.0000	-2.949%	8	6,685	+30.390%
2026-01-27	77.7300	79.3400	77.7300	79.3400	+7.376%	3	6,687	+26.544%
2026-01-23	73.8900	73.8900	73.8900	73.8900	-1.755%	1	6,688	+35.878%
2026-01-22	74.3300	75.2100	73.2300	75.2100	+9.716%	5	6,688	+33.493%
2026-01-21	70.0000	70.0000	68.5500	68.5500	+1.933%	2	6,686	+46.462%
2026-01-20	70.6000	71.6000	67.2100	67.2500	-13.080%	10	6,686	+49.294%
2026-01-16	77.3700	77.3700	77.3700	77.3700	+2.681%	2	6,678	+29.766%
2026-01-14	74.9300	75.3500	74.9300	75.3500	-3.249%	4	6,678	+33.245%
2026-01-13	79.8200	79.8200	77.8800	77.8800	-1.791%	21	6,677	+28.916%
2026-01-12	77.8800	79.8600	77.8800	79.3000	+0.190%	82	6,678	+26.608%
2026-01-09	75.2800	79.1700	75.2800	79.1500	+4.765%	170	6,676	+26.848%
2026-01-08	74.9600	75.5500	74.9600	75.5500	-2.415%	3	6,641	+32.892%
2026-01-06	76.3500	77.4200	75.8400	77.4200	+3.906%	5	6,640	+29.682%
2026-01-05	73.6900	75.0000	73.6900	74.5100	+7.132%	9	6,638	+34.747%
2026-01-02	72.9700	72.9700	69.5500	69.5500	-6.744%	5	6,636	+44.357%
2025-12-30	74.0200	74.5800	73.8800	74.5800	+0.702%	8	6,635	+34.621%
2025-12-29	74.0600	74.0600	74.0600	74.0600	-3.139%	1	6,632	+35.566%
2025-12-24	76.4600	76.4600	76.4600	76.4600	+3.255%	1	6,631	+31.310%
2025-12-23	73.9700	74.1800	73.9700	74.0500	+1.203%	9	6,631	+35.584%
2025-12-22	73.1700	73.1700	73.1700	73.1700	+3.260%	5	6,631	+37.215%
2025-12-19	69.9500	70.8600	69.9500	70.8600	+4.390%	4	6,631	+41.688%
2025-12-18	67.5400	67.8800	67.5400	67.8800	+5.420%	7	6,631	+47.908%
2025-12-17	65.0000	65.2500	64.3900	64.3900	-7.206%	5	6,638	+55.925%
2025-12-16	70.9500	70.9500	68.5000	69.3900	-3.932%	4	6,637	+44.689%
2025-12-15	74.5900	74.5900	72.2300	72.2300	+0.487%	2	6,636	+39.000%
2025-12-12	77.1400	77.1400	71.8800	71.8800	-8.141%	14	6,635	+39.677%
2025-12-10	75.4700	78.2500	74.9500	78.2500	+3.890%	14	6,634	+28.307%
2025-12-09	76.1300	76.1300	75.3200	75.3200	-2.093%	8	6,634	+33.298%
2025-12-05	77.5500	78.6500	76.9300	76.9300	+2.437%	107	6,637	+30.508%
2025-12-04	75.1600	76.3000	75.1000	75.1000	+0.941%	14	6,743	+33.688%
2025-12-02	73.5700	74.4000	73.5700	74.4000	+0.813%	3	6,741	+34.946%
2025-12-01	74.6100	74.6100	73.8000	73.8000	-2.805%	3	6,740	+36.043%
2025-11-28	75.9300	75.9300	75.9300	75.9300	+1.227%	1	6,741	+32.227%
2025-11-26	73.0400	75.4400	73.0400	75.0100	+7.203%	27	6,741	+33.849%
2025-11-25	67.3800	69.9700	66.4700	69.9700	+3.216%	3	6,741	+43.490%
2025-11-24	67.5500	68.1300	64.8600	67.7900	+8.464%	16	6,739	+48.104%
2025-11-21	60.0400	65.6900	60.0000	62.5000	+4.410%	13	6,733	+60.640%
2025-11-20	70.9300	71.7600	59.8600	59.8600	-8.401%	24	6,734	+67.725%
2025-11-19	64.5000	67.3300	63.0500	65.3500	-0.411%	2,242	6,731	+53.634%
2025-11-18	63.6600	66.4900	63.6600	65.6200	-2.742%	6	6,254	+53.002%
2025-11-17	70.8800	71.3500	66.3200	67.4700	-5.636%	17	6,253	+48.807%
2025-11-14	67.1000	71.5000	67.1000	71.5000	-0.887%	5	6,243	+40.420%
2025-11-13	75.7800	75.7800	71.6800	72.1400	-8.983%	8	6,240	+39.174%
2025-11-12	79.9000	79.9000	78.3300	79.2600	+0.329%	11	6,242	+26.672%
2025-11-11	79.0000	79.0000	79.0000	79.0000	+1.660%	1	6,247	+27.089%
2025-11-10	74.9400	77.7100	73.6000	77.7100	+10.493%	12	6,247	+29.198%
2025-11-07	69.0000	70.3300	64.8000	70.3300	-0.085%	47	6,247	+42.756%
2025-11-06	70.2000	70.3900	70.0700	70.3900	-6.147%	6	6,231	+42.634%
2025-11-05	74.4700	75.0000	74.4700	75.0000	-0.859%	3	6,231	+33.867%
2025-11-04	74.8800	75.6500	74.8800	75.6500	-5.709%	2	6,228	+32.716%
2025-11-03	80.2300	80.2300	80.2300	80.2300	-0.791%	1	6,227	+25.140%
2025-10-31	79.6900	80.8700	79.6100	80.8700	+2.186%	9	6,227	+24.150%
2025-10-30	79.6200	80.2400	79.0400	79.1400	-4.154%	4,666	6,224	+26.864%
2025-10-29	80.5000	82.5700	80.5000	82.5700	+0.646%	2	1,765	+21.594%
2025-10-28	80.4900	82.0400	80.0000	82.0400	+4.244%	7	1,763	+22.379%
2025-10-27	77.9900	78.7000	77.9900	78.7000	+6.510%	5	1,766	+27.573%
2025-10-24	73.8900	73.8900	73.8900	73.8900	+5.002%	1	1,766	+35.878%
2025-10-23	68.8500	70.3700	68.5000	70.3700	+4.252%	2,089	1,767	+42.674%
2025-10-22	68.8400	69.0000	66.9800	67.5000	-3.640%	12	481	+48.741%
2025-10-21	70.2300	70.2300	70.0500	70.0500	+0.043%	4	477	+43.326%
2025-10-20	68.3200	70.0200	68.3200	70.0200	+4.836%	22	477	+43.388%
2025-10-17	64.7200	66.7900	64.7200	66.7900	+3.856%	9	475	+50.322%
2025-10-16	67.0000	68.9400	64.3100	64.3100	-3.684%	119	470	+56.119%
2025-10-15	69.8800	69.8800	66.7700	66.7700	+2.502%	50	385	+50.367%
2025-10-14	60.5500	66.7500	60.1200	65.1400	-0.214%	85	376	+54.130%
2025-10-13	64.5000	66.4800	64.5000	65.2800	+8.062%	35	324	+53.799%
2025-10-10	72.4400	72.4400	60.4100	60.4100	-14.554%	43	314	+66.198%
2025-10-09	72.8000	72.8000	70.7000	70.7000	-2.308%	20	316	+42.008%
2025-10-08	71.6000	72.5400	71.6000	72.3700	+4.505%	21	313	+38.732%
2025-10-07	72.1300	72.1300	68.7300	69.2500	-2.970%	11	310	+44.982%
2025-10-06	71.7200	71.9500	71.3700	71.3700	-0.640%	33	310	+40.675%
2025-10-03	70.0000	71.8300	70.0000	71.8300	+4.923%	19	280	+39.774%
2025-10-02	69.4200	69.4200	68.2700	68.4600	-0.725%	7	281	+46.655%
2025-10-01	65.8000	68.9600	65.0000	68.9600	+3.095%	127	279	+45.592%
2025-09-30	64.9200	66.8900	64.7000	66.8900	+2.294%	18	174	+50.097%
2025-09-29	65.8000	66.4100	64.4200	65.3900	+2.156%	29	181	+53.540%
2025-09-26	63.9900	64.0100	62.5500	64.0100	+1.523%	5	164	+56.850%
2025-09-25	61.8200	63.0500	61.8200	63.0500	-2.096%	4	161	+59.239%
2025-09-24	66.4800	66.4800	64.4000	64.4000	-1.799%	37	157	+55.901%
2025-09-23	67.9600	67.9600	65.5800	65.5800	-2.700%	17	153	+53.095%
2025-09-22	64.4900	67.4100	64.4900	67.4000	+2.885%	17	157	+48.961%
2025-09-19	63.7400	65.6200	63.4400	65.5100	+4.315%	7	159	+53.259%
2025-09-18	62.2100	64.0500	61.6900	62.8000	+3.171%	10	154	+59.873%
2025-09-17	60.6400	60.8700	59.8400	60.8700	-1.584%	12	152	+64.942%
2025-09-16	61.7200	61.8500	61.2600	61.8500	+0.162%	4	144	+62.328%
2025-09-15	60.8600	61.7600	60.8600	61.7500	+2.371%	19	143	+62.591%
2025-09-12	59.9600	60.3200	59.8200	60.3200	+2.185%	5	142	+66.446%
2025-09-11	56.6800	59.1000	56.6800	59.0300	+4.980%	9	140	+70.083%
2025-09-10	56.2300	56.2300	56.2300	56.2300	+4.711%	1	136	+78.552%
2025-09-09	53.7000	53.7000	53.7000	53.7000	+2.266%	1	136	+86.965%
2025-09-08	52.9800	52.9800	52.5100	52.5100	+0.019%	12	136	+91.202%
2025-09-05	54.9800	54.9800	51.4000	52.5000	-1.796%	7	134	+91.238%
2025-09-04	51.7700	53.4600	51.7700	53.4600	+13.963%	2	135	+87.804%
2025-09-02	47.3100	47.3100	46.9100	46.9100	-12.400%	2	134	+114.027%
2025-08-29	53.5500	53.5500	53.5500	53.5500	-1.436%	1	134	+87.488%
2025-08-28	52.9900	54.3300	52.8700	54.3300	+4.140%	3	134	+84.797%
2025-08-22	52.1700	52.1700	52.1700	52.1700	+9.234%	6	134	+92.448%
2025-08-21	47.1000	47.8000	47.1000	47.7600	-6.058%	3	140	+110.218%
2025-08-19	51.8800	51.8800	50.8400	50.8400	-3.603%	2	141	+97.482%
2025-08-15	52.5200	52.7400	52.5200	52.7400	-0.958%	2	141	+90.368%
2025-08-14	52.5300	53.2500	52.5000	53.2500	+0.339%	3	142	+88.545%
2025-08-13	53.5500	53.6000	52.7500	53.0700	+4.654%	19	143	+89.184%
2025-08-12	50.5100	50.7100	50.5100	50.7100	+5.229%	3	145	+97.989%
2025-08-11	48.1900	48.1900	48.1900	48.1900	+7.808%	2	146	+108.342%
2025-08-04	45.0000	45.0000	44.5700	44.7000	-13.889%	14	144	+124.609%
2025-07-31	51.9100	51.9100	51.9100	51.9100	+3.820%	1	135	+93.412%
2025-07-29	50.0000	50.0000	50.0000	50.0000	+0.705%	1	135	+100.800%
2025-07-28	50.6200	50.6200	49.5200	49.6500	+6.728%	12	134	+102.216%
2025-07-21	46.5200	46.5200	46.5200	46.5200	+0.475%	1	145	+115.821%
2025-07-18	46.3000	46.3000	46.3000	46.3000	+0.238%	3	146	+116.847%
2025-07-17	46.1900	46.1900	46.1900	46.1900	+4.055%	1	149	+117.363%
2025-07-15	44.3900	44.3900	44.3900	44.3900	+2.328%	1	150	+126.177%
2025-07-09	43.0100	43.3800	43.0100	43.3800	+1.712%	3	150	+131.443%
2025-07-08	42.6500	42.6500	42.6500	42.6500	-3.855%	10	148	+135.404%
2025-07-07	44.2900	44.3600	44.2900	44.3600	+8.725%	11	139	+126.330%
2025-07-01	40.3100	41.0000	40.3100	40.8000	+2.077%	11	139	+146.078%
2025-06-30	39.9700	39.9700	39.9700	39.9700	+3.791%	1	141	+151.188%
2025-06-27	38.2000	38.5100	38.2000	38.5100	+6.676%	6	141	+160.712%
2025-06-26	36.1000	36.1000	36.1000	36.1000	+3.113%	5	138	+178.116%
2025-06-25	35.1700	35.1700	35.0100	35.0100	+12.068%	21	133	+186.775%
2025-06-23	31.2400	31.2400	31.2400	31.2400	+2.561%	1	120	+221.383%
2025-06-20	30.4600	30.4600	30.4600	30.4600	-2.184%	2	119	+229.613%
2025-06-18	31.1400	31.1400	31.1400	31.1400	+9.148%	1	120	+222.415%
2025-06-02	28.5300	28.5300	28.5300	28.5300	-10.844%	1	120	+251.910%
2025-05-20	32.0000	32.0000	32.0000	32.0000	+5.159%	1	120	+213.750%
2025-05-15	30.4300	30.4300	30.4300	30.4300	+3.363%	1	119	+229.938%
2025-05-14	29.4400	29.4400	29.4400	29.4400	-0.775%	1	119	+241.033%
2025-05-13	29.6700	29.6700	29.6700	29.6700	+130.895%	6	119	+238.389%
2025-04-22	12.8000	12.8500	12.8000	12.8500	-5.999%	2	119	+681.323%
2025-04-16	13.6700	13.6700	13.6700	13.6700	-15.929%	1	119	+634.455%
2025-04-15	16.2300	16.2600	16.2000	16.2600	-0.793%	18	120	+517.466%
2025-04-14	15.8500	16.3900	15.8500	16.3900	+3.277%	3	117	+512.569%
2025-04-11	15.8700	15.8700	15.8700	15.8700	+6.653%	2	117	+532.640%
2025-04-10	14.8800	14.8800	14.8800	14.8800	+48.800%	1	117	+574.731%
2025-04-09	8.7000	10.0000	8.4400	10.0000	+42.857%	11	116	+904.000%
2025-04-08	11.9300	11.9300	7.0000	7.0000	-24.406%	20	121	+1,334.286%
2025-04-04	10.0100	10.4800	8.9700	9.2600	-55.330%	68	121	+984.233%
2025-04-02	19.4300	20.7300	19.4200	20.7300	+19.827%	10	132	+384.322%
2025-04-01	17.4900	19.1400	17.3000	17.3000	-2.315%	22	136	+480.347%
2025-03-31	16.0400	17.9500	16.0400	17.7100	+3.507%	100	153	+466.911%
2025-03-28	17.8400	17.8400	16.9800	17.1100	-20.566%	46	104	+486.791%
2025-03-27	21.5400	21.5400	21.5400	21.5400	-8.806%	10	106	+366.110%
2025-03-26	23.6200	23.6200	23.6200	23.6200	+0.340%	1	96	+325.064%
2025-03-25	23.5400	23.5400	23.5400	23.5400	-2.243%	1	96	+326.508%
2025-03-24	24.0800	24.0800	24.0800	24.0800	+4.650%	2	97	+316.944%
2025-03-17	23.2600	23.2600	23.0100	23.0100	+10.678%	2	99	+336.332%
2025-03-14	19.6700	20.7900	19.6600	20.7900	+17.991%	14	98	+382.924%
2025-03-13	18.2200	18.2200	17.6200	17.6200	-19.285%	4	101	+469.807%
2025-03-11	21.8300	21.8300	21.8300	21.8300	-19.298%	3	101	+359.918%
2025-03-06	27.5300	27.9100	27.0500	27.0500	-8.118%	30	110	+271.165%
2025-03-05	26.8100	29.4500	26.8100	29.4400	-2.517%	3	110	+241.033%
2025-03-04	26.0900	30.2000	26.0900	30.2000	-6.386%	7	107	+232.450%
2025-02-28	32.2600	32.2600	32.2600	32.2600	-9.585%	2	112	+211.221%
2025-02-27	35.6100	35.6800	35.6100	35.6800	+0.649%	5	113	+181.390%
2025-02-26	35.4500	35.4500	35.4500	35.4500	+2.309%	1	113	+183.216%
2025-02-25	37.5000	37.5000	34.6500	34.6500	-10.442%	9	113	+189.755%
2025-02-24	38.6900	38.6900	38.6900	38.6900	-15.191%	1	113	+159.499%
2025-02-20	45.6700	45.6700	45.6200	45.6200	-2.459%	2	113	+120.079%
2025-02-19	46.3200	46.8200	45.9400	46.7700	+2.769%	9	113	+114.668%
2025-02-14	45.5100	45.5100	45.5100	45.5100	-0.828%	2	114	+120.611%
2025-02-13	45.8900	45.8900	45.8900	45.8900	+20.922%	1	113	+118.784%
2025-02-03	37.9500	37.9500	37.9500	37.9500	-16.520%	1	113	+164.559%
2025-01-31	46.7400	46.7400	45.4600	45.4600	+5.427%	12	113	+120.853%
2025-01-29	43.0900	43.1400	43.0900	43.1200	+0.771%	6	111	+132.839%
2025-01-28	41.8500	42.7900	41.8500	42.7900	+4.137%	2	112	+134.634%
2025-01-27	41.2200	42.2900	40.0700	41.0900	-11.118%	110	111	+144.342%
2025-01-24	48.2800	48.2800	46.2300	46.2300	-1.450%	64	47	+117.175%
2025-01-23	46.9100	46.9100	46.9100	46.9100	-0.085%	4	46	+114.027%
2025-01-22	46.0300	47.5100	46.0300	46.9500	+6.972%	6	49	+113.845%
2025-01-21	43.8700	44.0000	43.8700	43.8900	+7.023%	8	53	+128.754%
2025-01-17	41.4900	41.4900	41.0100	41.0100	+8.320%	22	49	+144.818%
2025-01-16	37.8500	38.0600	37.4800	37.8600	+12.012%	30	49	+165.188%
2025-01-13	32.0900	33.8200	31.9000	33.8000	-7.397%	14	46	+197.041%
2025-01-08	36.5000	36.5000	36.5000	36.5000	-13.609%	1	44	+175.068%
2024-12-23	40.8400	42.2500	40.8400	42.2500	-2.199%	2	44	+137.633%
2024-12-20	43.2000	43.2000	43.2000	43.2000	+8.625%	1	42	+132.407%
2024-12-19	39.7700	39.7700	39.7700	39.7700	-1.972%	1	41	+152.452%
2024-12-18	45.5500	45.5500	40.5700	40.5700	-17.120%	3	40	+147.474%
2024-12-17	48.9500	48.9500	48.9500	48.9500	-1.390%	4	39	+105.107%
2024-12-16	49.9500	49.9500	49.6400	49.6400	-0.720%	3	35	+102.256%
2024-12-11	49.2900	50.0000	49.0900	50.0000	+5.042%	5	35	+100.800%
2024-12-09	47.2700	47.6000	47.2700	47.6000	-5.160%	3	33	+110.924%
2024-12-05	50.0500	50.1900	50.0500	50.1900	+2.449%	6	34	+100.040%
2024-12-04	48.9900	48.9900	48.9900	48.9900	+5.810%	1	29	+104.940%
2024-12-03	46.3000	46.3000	46.3000	46.3000	-2.114%	1	28	+116.847%
2024-12-02	47.3000	47.3000	47.3000	47.3000	+0.574%	17	29	+112.262%
2024-11-29	47.0300	47.0300	47.0300	47.0300	+3.545%	8	12	+113.481%
2024-11-25	45.9300	45.9300	45.4200	45.4200	+13.550%	3	8	+121.048%
2024-11-15	40.0000	40.0000	40.0000	40.0000	+23.916%	4	6	+151.000%
2024-11-05	32.2800	32.2800	32.2800	32.2800	+3.329%	1	4	+211.029%
2024-10-31	31.7900	31.7900	31.2400	31.2400	-5.989%	14	4	+221.383%
2024-10-23	33.1700	33.2300	33.1700	33.2300	-8.280%	4	12	+202.137%
2024-10-22	36.2200	36.2300	36.2200	36.2300	+0.639%	12	12	+177.118%
2024-10-15	36.0000	36.0000	36.0000	36.0000	-4.077%	1	2	+178.889%
2024-10-14	37.5300	37.5300	37.5300	37.5300	+15.123%	1	2	+167.519%
2024-10-09	32.6000	32.6000	32.6000	32.6000	+6.885%	1	2	+207.975%
2024-10-07	30.5000	30.5000	30.5000	30.5000	0.000%	1	1	+229.180%

.dark-mode .fMzZGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMzZGY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C665SPY Jan 15 2027 665.00 Call (SPY270115C00665000)option OPRA

SPY20270115C665
SPY Jan 15 2027 665.00 Call (SPY270115C00665000)
option OPRA