Dark

SPY20270115C670
SPY Jan 15 2027 670.00 Call (SPY270115C00670000)
option OPRA

EOD

Jul 23, 2026

94.41-7.405%(-7.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	94.4100	94.4100	94.4100	94.4100	-7.405%	1	2,344	0.000%
2026-07-21	102.0000	102.0000	101.8800	101.9600	+2.390%	5	2,345	-7.405%
2026-07-20	99.6800	99.6800	99.5800	99.5800	+0.769%	4	2,345	-5.192%
2026-07-17	97.7200	98.8200	97.7200	98.8200	-5.948%	2	2,348	-4.463%
2026-07-16	105.0700	105.0700	105.0700	105.0700	-0.681%	11	2,349	-10.146%
2026-07-14	105.6700	105.7900	105.6700	105.7900	+0.047%	38	2,339	-10.757%
2026-07-13	106.2300	106.2300	104.7000	105.7400	-0.245%	11	2,339	-10.715%
2026-07-10	106.0000	106.0000	106.0000	106.0000	+5.515%	1	2,341	-10.934%
2026-07-08	100.3600	100.4600	100.3600	100.4600	-5.020%	3	2,341	-6.022%
2026-07-06	104.7500	105.8900	104.7500	105.7700	+7.962%	11	2,342	-10.740%
2026-07-02	97.9700	97.9700	97.9700	97.9700	-6.481%	1	2,342	-3.634%
2026-07-01	104.7600	104.7600	104.7600	104.7600	+3.242%	1	2,342	-9.880%
2026-06-30	100.5300	101.4700	100.5300	101.4700	+2.869%	3	2,341	-6.958%
2026-06-29	98.6400	98.6400	98.6400	98.6400	+4.625%	1	2,342	-4.288%
2026-06-26	94.2800	94.2800	94.2800	94.2800	+1.409%	1	2,342	+0.138%
2026-06-25	92.0000	95.6800	92.0000	92.9700	-2.137%	46	2,341	+1.549%
2026-06-24	95.9900	99.0000	95.0000	95.0000	-0.617%	26	2,297	-0.621%
2026-06-23	98.7000	98.7000	95.5900	95.5900	-7.963%	11	2,294	-1.234%
2026-06-22	107.1500	107.8600	103.8600	103.8600	-2.935%	212	2,291	-9.099%
2026-06-18	105.0500	107.0000	104.5300	107.0000	+7.000%	454	1,658	-11.766%
2026-06-17	106.3800	106.9500	99.6600	100.0000	-7.800%	27	1,658	-5.590%
2026-06-16	109.5300	111.5200	108.4600	108.4600	-2.482%	6	1,658	-12.954%
2026-06-15	111.7500	111.7500	111.2100	111.2200	+10.458%	326	1,359	-15.114%
2026-06-12	97.5100	100.6900	97.5100	100.6900	+10.261%	6	1,359	-6.237%
2026-06-10	91.3200	91.3200	91.3200	91.3200	-6.540%	1	1,359	+3.384%
2026-06-09	102.6200	102.6200	88.0000	97.7100	-2.824%	9	1,359	-3.377%
2026-06-08	101.6900	101.6900	100.5100	100.5500	+4.337%	3	1,354	-6.106%
2026-06-05	108.2800	108.6400	96.3700	96.3700	-15.227%	2,019	1,355	-2.034%
2026-06-04	113.5300	113.6800	113.5300	113.6800	-1.122%	12	2,990	-16.951%
2026-06-02	114.9700	114.9700	114.9700	114.9700	-0.665%	1	3,000	-17.883%
2026-06-01	116.8900	116.8900	115.7400	115.7400	+0.977%	10	3,001	-18.429%
2026-05-29	114.6200	114.6200	114.6200	114.6200	+1.434%	1	3,006	-17.632%
2026-05-28	112.4300	113.2000	111.9700	113.0000	+4.581%	42	3,007	-16.451%
2026-05-26	108.0500	108.0500	108.0500	108.0500	+1.341%	1	3,009	-12.624%
2026-05-22	106.8900	107.6100	105.9900	106.6200	+6.855%	919	3,009	-11.452%
2026-05-21	99.6900	99.7800	99.2400	99.7800	-2.272%	212	3,035	-5.382%
2026-05-20	97.9500	102.1000	97.0200	102.1000	+3.121%	253	3,035	-7.532%
2026-05-19	96.1000	99.0100	96.1000	99.0100	+0.324%	7	3,294	-4.646%
2026-05-18	101.4500	101.4500	98.0200	98.6900	-4.184%	6	3,294	-4.337%
2026-05-15	102.8800	104.7200	102.4000	103.0000	-6.202%	8	3,294	-8.340%
2026-05-14	109.5200	110.1900	108.4400	109.8100	+4.164%	44	3,294	-14.024%
2026-05-13	100.4700	105.5100	100.4700	105.4200	+5.010%	39	3,265	-10.444%
2026-05-12	100.2600	100.3900	96.9500	100.3900	-2.647%	9	3,265	-5.957%
2026-05-11	102.0000	103.5900	101.6600	103.1200	+2.955%	46	3,265	-8.446%
2026-05-08	99.5400	101.2000	99.4800	100.1600	+5.487%	34	3,233	-5.741%
2026-05-07	98.0100	99.0000	94.9500	94.9500	-1.156%	65	3,235	-0.569%
2026-05-06	95.3400	96.0600	95.3400	96.0600	+6.461%	7	3,261	-1.718%
2026-05-05	88.8800	90.2400	88.8800	90.2300	+5.730%	7	3,261	+4.633%
2026-05-04	86.4600	86.4600	85.3400	85.3400	-3.853%	8	3,262	+10.628%
2026-05-01	90.0000	90.0000	88.7600	88.7600	+8.695%	13	3,275	+6.365%
2026-04-30	80.6000	82.5100	80.6000	81.6600	+1.833%	11	3,275	+15.614%
2026-04-29	79.9400	80.1900	79.4000	80.1900	-0.669%	21	3,268	+17.733%
2026-04-28	81.6900	81.6900	80.7300	80.7300	-3.617%	17	3,269	+16.945%
2026-04-27	82.3200	84.1900	82.3200	83.7600	+1.037%	14	3,273	+12.715%
2026-04-24	81.5200	83.1000	81.5200	82.9000	+4.566%	5	3,269	+13.884%
2026-04-23	81.6300	81.8500	77.4000	79.2800	-1.638%	16	3,269	+19.084%
2026-04-22	80.0700	80.6000	79.3500	80.6000	+2.025%	272	3,267	+17.134%
2026-04-21	78.4200	79.0000	75.9400	79.0000	-0.704%	16	3,246	+19.506%
2026-04-20	80.1600	80.1600	78.6500	79.5600	-1.131%	21	3,246	+18.665%
2026-04-17	77.3900	82.0500	77.3900	80.4700	+8.450%	44	3,260	+17.323%
2026-04-16	73.3600	75.1200	72.7300	74.2000	+1.311%	47	3,280	+27.237%
2026-04-15	70.0300	73.2600	70.0300	73.2400	+7.107%	91	3,298	+28.905%
2026-04-14	64.2600	68.4700	64.2600	68.3800	+9.759%	38	3,310	+38.067%
2026-04-13	57.6200	62.3000	57.4600	62.3000	+6.043%	20	3,333	+51.541%
2026-04-10	60.2500	60.2500	58.6100	58.7500	-1.078%	48	3,331	+60.698%
2026-04-09	56.6300	59.6300	56.2300	59.3900	+5.245%	59	3,347	+58.966%
2026-04-08	56.6100	57.0000	55.4000	56.4300	+15.140%	21	3,340	+67.305%
2026-04-07	46.1200	49.0100	44.7400	49.0100	+2.446%	58	3,348	+92.634%
2026-04-06	47.7000	47.9000	46.6500	47.8400	+1.787%	75	3,344	+97.345%
2026-04-02	42.9100	47.0100	42.9100	47.0000	-0.127%	36	3,335	+100.872%
2026-04-01	47.0000	48.9100	47.0000	47.0600	+3.542%	15	3,335	+100.616%
2026-03-31	40.3600	45.4500	39.6000	45.4500	+22.507%	64	3,331	+107.723%
2026-03-30	40.7000	40.7000	36.2100	37.1000	-4.505%	66	3,340	+154.474%
2026-03-27	43.4900	43.4900	38.5200	38.8500	-11.382%	47	3,336	+143.012%
2026-03-26	46.7200	48.3700	43.8400	43.8400	-11.273%	51	3,321	+115.351%
2026-03-25	51.5500	51.5500	48.9400	49.4100	+1.918%	35	3,323	+91.075%
2026-03-24	46.6100	49.5200	46.6100	48.4800	-1.283%	56	3,328	+94.740%
2026-03-23	50.3500	52.6500	49.0000	49.1100	+7.697%	35	3,346	+92.242%
2026-03-20	48.7500	48.7500	44.9300	45.6000	-9.703%	71	3,360	+107.039%
2026-03-19	51.2500	51.2500	48.8600	50.5000	-1.713%	40	3,351	+86.950%
2026-03-18	55.1700	55.1700	51.3800	51.3800	-8.901%	49	3,329	+83.749%
2026-03-17	58.1600	58.6000	56.4000	56.4000	+0.894%	35	3,317	+67.394%
2026-03-16	55.3000	57.0000	55.3000	55.9000	+6.052%	47	3,324	+68.891%
2026-03-13	56.7100	58.0000	52.7100	52.7100	-4.941%	36	3,326	+79.112%
2026-03-12	57.0000	57.7000	55.3700	55.4500	-7.722%	63	3,326	+70.261%
2026-03-11	59.9700	60.7200	59.7700	60.0900	-2.102%	12	3,294	+57.114%
2026-03-10	60.8700	64.0000	60.2600	61.3800	-0.760%	37	3,303	+53.812%
2026-03-09	55.1900	62.6100	54.2000	61.8500	+4.335%	92	3,330	+52.643%
2026-03-06	59.2000	60.5200	57.8400	59.2800	-2.979%	164	3,314	+59.261%
2026-03-05	64.7400	64.7400	61.1000	61.1000	-6.043%	8	3,306	+54.517%
2026-03-04	64.1800	65.0300	62.8200	65.0300	+3.222%	117	3,308	+45.179%
2026-03-03	60.7500	64.0000	57.7000	63.0000	-7.298%	161	3,328	+49.857%
2026-03-02	62.4400	67.9600	62.4400	67.9600	+3.377%	58	3,308	+38.920%
2026-02-27	65.0000	65.7400	65.0000	65.7400	-3.465%	2	3,262	+43.611%
2026-02-26	70.2000	70.2000	67.0700	68.1000	-3.678%	11	3,261	+38.634%
2026-02-25	69.8200	70.7000	69.8200	70.7000	+5.318%	5	3,260	+33.536%
2026-02-24	63.6100	67.1300	63.6100	67.1300	+4.158%	2	3,260	+40.638%
2026-02-23	64.9000	64.9000	63.9900	64.4500	-5.981%	3	3,261	+46.486%
2026-02-20	68.5500	68.5500	68.5500	68.5500	+4.069%	1	3,259	+37.724%
2026-02-19	65.8700	65.8700	65.8700	65.8700	-3.811%	30	3,259	+43.328%
2026-02-18	68.4800	68.4800	68.4800	68.4800	+4.854%	6	3,289	+37.865%
2026-02-17	62.4000	65.3100	61.6600	65.3100	-0.076%	19	3,289	+44.557%
2026-02-13	65.3600	65.3600	65.3600	65.3600	+0.523%	1	3,300	+44.446%
2026-02-12	72.3800	72.3800	64.7600	65.0200	-9.782%	21	3,300	+45.201%
2026-02-11	75.0000	75.0000	71.1800	72.0700	-3.262%	16	3,293	+30.998%
2026-02-10	74.5000	74.5000	74.5000	74.5000	+1.347%	1	3,290	+26.725%
2026-02-09	73.8700	73.9400	73.5100	73.5100	+2.325%	9	3,289	+28.432%
2026-02-06	67.1000	71.8400	67.0800	71.8400	+13.761%	11	3,289	+31.417%
2026-02-05	64.5900	64.8000	62.7000	63.1500	-9.267%	24	3,295	+49.501%
2026-02-04	69.2500	69.6000	67.2600	69.6000	-1.834%	10	3,291	+35.647%
2026-02-03	73.0200	73.0200	68.3600	70.9000	-5.993%	55	3,291	+33.159%
2026-02-02	70.0700	75.4800	70.0700	75.4200	+3.956%	17	3,252	+25.179%
2026-01-30	72.3200	72.5500	70.8000	72.5500	-2.552%	27	3,254	+30.131%
2026-01-29	70.0600	74.4500	68.9600	74.4500	-2.832%	21	3,242	+26.810%
2026-01-28	77.1500	77.2500	76.6200	76.6200	+1.028%	3	3,231	+23.218%
2026-01-27	74.8300	75.8400	74.8300	75.8400	+2.625%	16	3,231	+24.486%
2026-01-26	72.4800	73.9000	72.4800	73.9000	+4.630%	5	3,231	+27.754%
2026-01-22	71.5000	71.5000	70.6300	70.6300	+3.004%	3	3,232	+33.668%
2026-01-21	64.6000	70.3400	64.6000	68.5700	+7.392%	13	3,233	+37.684%
2026-01-20	67.5000	68.0100	63.5000	63.8500	-13.564%	25	3,232	+47.862%
2026-01-16	74.4300	74.5700	72.4000	73.8700	+0.764%	14	3,215	+27.806%
2026-01-15	75.0100	75.8800	73.3100	73.3100	+0.673%	16	3,215	+28.782%
2026-01-14	71.1000	72.8200	70.0000	72.8200	-1.555%	16	3,214	+29.648%
2026-01-13	76.2200	76.2200	73.5000	73.9700	-2.401%	26	3,204	+27.633%
2026-01-12	75.0600	76.2800	75.0600	75.7900	+0.878%	16	3,218	+24.568%
2026-01-09	73.2400	75.9500	73.2400	75.1300	+4.740%	27	3,232	+25.662%
2026-01-08	71.5200	72.4800	71.5000	71.7300	-2.976%	11	3,218	+31.619%
2026-01-07	73.9500	74.1400	73.7200	73.9300	+1.274%	10	3,218	+27.702%
2026-01-06	72.6600	73.0000	72.3700	73.0000	+3.020%	8	3,213	+29.329%
2026-01-05	70.3500	71.8100	70.3500	70.8600	+4.869%	15	3,209	+33.235%
2026-01-02	68.3500	68.7800	66.8400	67.5700	-0.192%	8	3,214	+39.722%
2025-12-31	70.0400	70.0400	67.7000	67.7000	-4.500%	3	3,209	+39.453%
2025-12-30	71.0400	71.0400	70.8900	70.8900	-0.155%	21	3,209	+33.178%
2025-12-29	71.2500	71.2500	71.0000	71.0000	-2.285%	13	3,208	+32.972%
2025-12-26	73.4000	73.4600	72.6400	72.6600	+0.623%	6	3,215	+29.934%
2025-12-24	72.2100	72.2100	72.2100	72.2100	+0.333%	1	3,213	+30.744%
2025-12-23	69.2300	71.9700	69.2300	71.9700	+3.569%	16	3,213	+31.180%
2025-12-22	68.8200	69.5600	68.1500	69.4900	+3.639%	22	3,206	+35.861%
2025-12-19	67.0500	67.0500	67.0500	67.0500	+3.536%	1	3,202	+40.805%
2025-12-18	65.0000	65.0000	63.7400	64.7600	+6.426%	3	3,202	+45.784%
2025-12-17	62.3500	62.3500	60.8500	60.8500	-7.649%	36	3,202	+55.152%
2025-12-16	66.0500	66.0500	65.8000	65.8900	-3.103%	6	3,173	+43.284%
2025-12-15	68.4700	68.7400	68.0000	68.0000	-2.158%	3	3,173	+38.838%
2025-12-12	74.0600	74.1900	68.3900	69.5000	-6.761%	58	3,171	+35.842%
2025-12-11	72.2300	74.5400	71.3800	74.5400	-0.587%	28	3,166	+26.657%
2025-12-10	71.6000	74.9800	71.6000	74.9800	+4.429%	16	3,158	+25.914%
2025-12-09	72.4800	72.7500	71.8000	71.8000	+0.098%	3	3,161	+31.490%
2025-12-08	72.7100	72.7100	71.7300	71.7300	-2.554%	4	3,160	+31.619%
2025-12-05	74.9300	74.9300	73.2200	73.6100	+1.266%	17	3,164	+28.257%
2025-12-04	72.6900	72.6900	72.6900	72.6900	+1.452%	1	3,162	+29.880%
2025-12-03	71.1300	71.6500	71.1300	71.6500	+1.129%	5	3,163	+31.766%
2025-12-02	71.5000	71.5000	70.3600	70.8500	+0.297%	6	3,162	+33.253%
2025-12-01	69.8200	70.6400	69.8200	70.6400	-2.834%	23	3,161	+33.649%
2025-11-28	70.3700	72.7000	70.3700	72.7000	+1.778%	23	3,174	+29.862%
2025-11-26	70.2600	72.0000	69.1900	71.4300	+7.819%	55	3,152	+32.171%
2025-11-25	64.1400	67.4900	63.9500	66.2500	+2.143%	31	3,152	+42.506%
2025-11-24	60.5800	64.9000	60.5800	64.8600	+3.346%	11	3,143	+45.560%
2025-11-21	57.9200	62.7600	57.5400	62.7600	+4.357%	32	3,137	+50.430%
2025-11-20	68.4400	69.0900	59.2700	60.1400	-2.211%	45	3,146	+56.984%
2025-11-19	64.5600	64.5600	61.0000	61.5000	-1.961%	35	3,142	+53.512%
2025-11-18	62.0500	62.7300	59.0700	62.7300	+0.176%	19	3,142	+50.502%
2025-11-17	67.8500	67.8500	62.6200	62.6200	-9.652%	32	3,141	+50.767%
2025-11-14	63.4600	69.6100	63.4600	69.3100	+1.479%	33	3,134	+36.214%
2025-11-13	72.5000	72.5000	68.0900	68.3000	-9.728%	31	3,125	+38.228%
2025-11-12	76.7000	76.7000	74.9100	75.6600	+0.438%	3	3,113	+24.782%
2025-11-11	73.1700	75.4600	72.6200	75.3300	+3.561%	19	3,115	+25.329%
2025-11-10	71.6000	72.7400	70.3500	72.7400	+9.962%	14	3,117	+29.791%
2025-11-07	64.7100	66.3000	62.0000	66.1500	-3.642%	18	3,117	+42.721%
2025-11-06	70.0000	70.0000	66.6200	68.6500	-6.764%	37	3,109	+37.524%
2025-11-05	73.6300	73.6300	73.6300	73.6300	+3.037%	7	3,100	+28.222%
2025-11-04	72.6600	73.5500	71.4600	71.4600	-6.917%	11	3,107	+32.116%
2025-11-03	75.8100	77.0300	75.8100	76.7700	-0.544%	91	3,107	+22.978%
2025-10-31	77.2900	77.2900	74.7500	77.1900	+1.180%	11	3,107	+22.309%
2025-10-30	76.3600	77.5400	76.2900	76.2900	-4.038%	19	3,114	+23.751%
2025-10-29	79.2700	80.3200	76.7100	79.5000	+0.265%	19	3,124	+18.755%
2025-10-28	77.4000	79.2900	77.0000	79.2900	+3.946%	5	3,125	+19.069%
2025-10-27	74.0700	76.2800	74.0700	76.2800	+7.740%	2,007	1,125	+23.768%
2025-10-24	70.2100	70.8000	69.5700	70.8000	+5.593%	90	1,125	+33.347%
2025-10-23	64.5500	67.2500	64.5500	67.0500	+5.259%	65	1,117	+40.805%
2025-10-22	66.5600	66.5600	62.0000	63.7000	-4.755%	24	1,088	+48.210%
2025-10-21	66.2000	67.0200	66.2000	66.8800	+0.875%	17	1,077	+41.163%
2025-10-20	65.1800	67.0000	64.8900	66.3000	+7.928%	156	1,067	+42.398%
2025-10-17	60.5500	62.7500	60.5300	61.4300	+1.253%	13	953	+53.687%
2025-10-16	65.5500	66.1800	60.6700	60.6700	-5.440%	63	949	+55.612%
2025-10-15	64.3000	66.2100	63.4700	64.1600	+1.071%	23	921	+47.148%
2025-10-14	63.5600	63.8000	63.4800	63.4800	+2.338%	6	909	+48.724%
2025-10-13	61.0600	63.2900	61.0600	62.0300	+7.691%	17	906	+52.201%
2025-10-10	68.6600	68.6600	57.6000	57.6000	-14.793%	72	904	+63.906%
2025-10-09	67.5600	68.1000	66.7500	67.6000	-2.411%	35	899	+39.660%
2025-10-08	67.1600	69.2700	66.8700	69.2700	+5.114%	24	894	+36.293%
2025-10-07	69.0200	69.0200	65.4200	65.9000	-3.570%	45	873	+43.263%
2025-10-06	67.1000	68.7500	67.0200	68.3400	+2.829%	28	873	+38.147%
2025-10-03	67.5300	68.5800	65.9500	66.4600	+0.896%	141	870	+42.055%
2025-10-02	65.4300	66.3000	65.0000	65.8700	+0.642%	15	872	+43.328%
2025-10-01	63.1500	65.9300	61.7000	65.4500	+2.876%	25	871	+44.248%
2025-09-30	63.5100	63.6200	63.5100	63.6200	+0.984%	10	872	+48.397%
2025-09-29	63.0000	63.0000	63.0000	63.0000	+3.789%	1	872	+49.857%
2025-09-26	60.1000	60.7000	60.1000	60.7000	+2.759%	4	873	+55.535%
2025-09-25	58.8000	59.0700	58.8000	59.0700	-4.200%	2	875	+59.827%
2025-09-24	62.1200	62.1200	61.5000	61.6600	-4.136%	8	874	+53.114%
2025-09-23	64.7500	64.7500	64.3200	64.3200	-0.664%	56	873	+46.782%
2025-09-22	63.0600	64.9200	63.0600	64.7500	+5.939%	20	823	+45.807%
2025-09-19	60.6500	61.1200	60.2900	61.1200	+1.511%	7	822	+54.467%
2025-09-18	59.2100	60.2200	58.7100	60.2100	+6.945%	82	820	+56.801%
2025-09-17	57.8400	57.9700	56.3000	56.3000	-3.563%	42	760	+67.691%
2025-09-16	58.4800	58.4800	58.2500	58.3800	-0.273%	10	746	+61.716%
2025-09-15	58.1000	58.6100	58.0500	58.5400	+3.979%	9	741	+61.274%
2025-09-11	55.1300	56.3000	55.1300	56.3000	+11.529%	112	738	+67.691%
2025-09-08	50.4800	50.4800	50.4800	50.4800	+3.868%	1	738	+87.025%
2025-09-05	48.6000	48.6000	48.6000	48.6000	-1.560%	1	738	+94.259%
2025-09-04	49.3700	49.3700	49.3700	49.3700	+5.356%	1	737	+91.229%
2025-09-03	46.8600	46.8600	46.8600	46.8600	+5.446%	1	737	+101.472%
2025-09-02	45.7500	45.7500	44.4400	44.4400	-12.157%	2	737	+112.444%
2025-08-28	50.5900	50.5900	50.5900	50.5900	+1.322%	3	737	+86.618%
2025-08-27	49.9300	49.9300	49.9300	49.9300	+2.085%	40	734	+89.085%
2025-08-25	48.9400	48.9400	48.9100	48.9100	-1.748%	60	774	+93.028%
2025-08-22	49.2100	49.7800	49.1900	49.7800	+11.240%	3	724	+89.654%
2025-08-20	44.7500	44.7500	44.7500	44.7500	-11.051%	1	724	+110.972%
2025-08-13	49.9100	50.3100	49.9100	50.3100	+3.540%	26	724	+87.657%
2025-08-12	47.8000	48.8100	47.8000	48.5900	+6.324%	5	708	+94.299%
2025-08-08	45.4500	45.7000	45.0700	45.7000	+4.817%	32	707	+106.586%
2025-08-07	43.6000	43.6000	43.6000	43.6000	+4.607%	153	710	+116.537%
2025-08-05	40.9000	41.7000	40.9000	41.6800	-1.396%	3	710	+126.512%
2025-08-04	39.8800	42.2700	39.8800	42.2700	+10.049%	15	711	+123.350%
2025-08-01	39.6000	39.6100	37.9200	38.4100	-21.307%	32	707	+145.795%
2025-07-31	49.0300	49.0300	48.8100	48.8100	+4.810%	7	693	+93.423%
2025-07-30	46.8100	46.8100	46.5700	46.5700	-0.129%	23	694	+102.727%
2025-07-29	46.6300	46.6300	46.6300	46.6300	+0.021%	1	694	+102.466%
2025-07-28	47.8900	47.8900	46.5500	46.6200	-2.733%	9	693	+102.510%
2025-07-25	47.9300	47.9300	47.9300	47.9300	+1.611%	31	692	+96.975%
2025-07-24	47.2000	47.2700	47.1700	47.1700	+4.822%	10	693	+100.148%
2025-07-23	45.0000	45.0000	45.0000	45.0000	+4.944%	5	695	+109.800%
2025-07-22	42.8800	42.8800	42.8800	42.8800	-1.266%	2	695	+120.173%
2025-07-21	44.6400	44.6400	43.4300	43.4300	+0.626%	16	697	+117.384%
2025-07-17	43.1600	43.1600	43.1600	43.1600	+5.603%	400	696	+118.744%
2025-07-16	40.8700	40.8700	40.8700	40.8700	-2.131%	6	428	+131.001%
2025-07-15	41.7600	41.7600	41.7600	41.7600	-0.143%	1	428	+126.078%
2025-07-14	41.8200	41.8200	41.8200	41.8200	+1.112%	2	428	+125.753%
2025-07-11	40.3500	41.7400	40.3500	41.3600	+1.447%	16	426	+128.264%
2025-07-09	40.4100	40.7700	40.3000	40.7700	+2.489%	6	426	+131.567%
2025-07-08	40.3900	40.3900	39.7800	39.7800	+0.252%	4	427	+137.330%
2025-07-07	41.7700	41.7700	39.6800	39.6800	+0.456%	20	428	+137.928%
2025-07-02	38.0200	39.5000	38.0200	39.5000	+3.160%	5	424	+139.013%
2025-07-01	38.2800	38.2900	38.2800	38.2900	-0.416%	4	436	+146.566%
2025-06-30	38.4500	38.4500	38.4500	38.4500	+2.533%	1	432	+145.540%
2025-06-27	37.2200	37.5000	37.2200	37.5000	+8.917%	3	432	+151.760%
2025-06-26	34.1100	34.4300	34.1100	34.4300	+5.162%	3	431	+174.209%
2025-06-25	32.7300	32.7400	32.7300	32.7400	-0.848%	14	432	+188.363%
2025-06-24	32.3000	33.0200	32.3000	33.0200	+11.629%	6	432	+185.918%
2025-06-23	28.4500	29.5800	28.3000	29.5800	+6.403%	33	431	+219.168%
2025-06-20	28.3000	28.3000	27.8000	27.8000	-5.442%	18	402	+239.604%
2025-06-18	29.4000	29.4000	29.4000	29.4000	-1.836%	1	402	+221.122%
2025-06-13	29.8800	30.9700	29.0600	29.9500	-5.995%	30	402	+215.225%
2025-06-12	31.8000	31.8600	31.6700	31.8600	+2.940%	5	407	+196.328%
2025-06-11	30.9500	30.9500	30.9500	30.9500	-2.887%	1	406	+205.040%
2025-06-10	31.8700	31.8700	31.8700	31.8700	+1.626%	2	407	+196.235%
2025-06-09	30.3800	31.3600	30.3800	31.3600	+1.984%	5	407	+201.052%
2025-06-06	30.3200	31.0000	30.3200	30.7500	+8.084%	6	409	+207.024%
2025-06-05	28.4500	28.4500	28.4500	28.4500	-6.721%	1	407	+231.845%
2025-06-04	30.4300	30.5000	30.3100	30.5000	+3.041%	5	409	+209.541%
2025-06-03	30.1600	30.3700	29.6000	29.6000	+5.451%	4	409	+218.953%
2025-05-29	28.0700	28.0700	28.0700	28.0700	+0.971%	1	411	+236.338%
2025-05-28	27.8000	27.8000	27.8000	27.8000	-1.767%	1	411	+239.604%
2025-05-27	28.3000	28.3000	28.3000	28.3000	+15.134%	1	412	+233.604%
2025-05-23	24.0900	24.5800	24.0900	24.5800	-7.420%	4	411	+284.093%
2025-05-22	25.6000	26.5500	25.6000	26.5500	-12.173%	71	411	+255.593%
2025-05-19	30.1500	30.2300	30.1500	30.2300	-0.559%	52	445	+212.306%
2025-05-16	30.4000	30.4000	30.4000	30.4000	+6.592%	2	445	+210.559%
2025-05-15	28.5200	28.5200	28.5200	28.5200	+4.853%	1	446	+231.031%
2025-05-14	27.0400	27.2000	27.0400	27.2000	0.000%	2	447	+247.096%
2025-05-13	27.1500	27.2000	27.1500	27.2000	+8.367%	2	449	+247.096%
2025-05-12	24.6000	25.1000	24.6000	25.1000	+10.768%	4	449	+276.135%
2025-05-08	20.9900	22.6600	20.9900	22.6600	+13.584%	3	451	+316.637%
2025-05-07	18.6900	19.9500	18.6900	19.9500	-5.674%	2	449	+373.233%
2025-05-05	20.1100	21.4200	20.0000	21.1500	-2.982%	39	448	+346.383%
2025-05-02	20.0700	21.8000	20.0700	21.8000	+21.448%	58	476	+333.073%
2025-05-01	19.0500	19.7700	17.9500	17.9500	-0.278%	7	456	+425.961%
2025-04-30	16.0000	18.0000	16.0000	18.0000	+5.820%	50	458	+424.500%
2025-04-29	16.2400	17.0100	16.2400	17.0100	+0.059%	3	494	+455.026%
2025-04-28	16.4100	17.0400	16.4100	17.0000	+3.912%	8	494	+455.353%
2025-04-25	15.4800	16.3600	15.4800	16.3600	+7.279%	20	500	+477.078%
2025-04-24	15.2500	15.2500	15.2500	15.2500	+3.390%	1	500	+519.082%
2025-04-23	15.2900	15.6700	14.4100	14.7500	+25.746%	32	501	+540.068%
2025-04-22	11.0000	11.7400	11.0000	11.7300	+17.300%	22	503	+704.859%
2025-04-21	9.3700	10.0000	9.3700	10.0000	-20.635%	6	499	+844.100%
2025-04-17	12.1300	12.6000	12.0400	12.6000	+5.000%	3	498	+649.286%
2025-04-16	13.4000	13.4000	11.7000	12.0000	-19.571%	9	498	+686.750%
2025-04-15	14.9100	14.9200	14.9100	14.9200	-3.430%	18	495	+532.775%
2025-04-14	15.4500	15.4500	15.4500	15.4500	+5.102%	1	495	+511.068%
2025-04-11	15.2000	15.2700	14.7000	14.7000	+13.777%	80	496	+542.245%
2025-04-10	12.4400	13.2200	12.1000	12.9200	-15.831%	22	497	+630.728%
2025-04-09	6.8000	15.3500	6.8000	15.3500	+68.681%	33	496	+515.049%
2025-04-08	9.1000	9.1000	9.1000	9.1000	+10.976%	1	491	+937.473%
2025-04-07	6.2000	8.2000	6.2000	8.2000	+2.500%	9	490	+1,051.341%
2025-04-04	9.4900	9.6000	7.9000	8.0000	-34.747%	84	487	+1,080.125%
2025-04-03	12.5000	12.6000	12.2600	12.2600	-31.317%	4	483	+670.065%
2025-04-02	17.8500	19.3000	17.5800	17.8500	-1.217%	50	483	+428.908%
2025-04-01	15.5900	18.0700	15.5900	18.0700	+15.169%	20	462	+422.468%
2025-03-31	15.2000	15.7000	15.2000	15.6900	-1.938%	4	463	+501.721%
2025-03-28	16.3800	16.3800	15.6500	16.0000	-20.040%	42	462	+490.063%
2025-03-27	19.5000	20.0600	19.5000	20.0100	-3.798%	17	466	+371.814%
2025-03-26	20.8000	20.8000	20.8000	20.8000	-7.018%	2	467	+353.894%
2025-03-24	22.1500	22.4100	22.1500	22.3700	+7.290%	6	467	+322.038%
2025-03-19	19.9200	21.5500	19.9200	20.8500	+9.852%	14	470	+352.806%
2025-03-18	18.9300	18.9800	18.9200	18.9800	-7.640%	19	470	+397.418%
2025-03-17	20.5500	20.5500	20.5500	20.5500	+3.735%	1	454	+359.416%
2025-03-14	18.0000	19.8900	18.0000	19.8100	+18.694%	54	454	+376.577%
2025-03-13	16.6900	16.6900	16.6900	16.6900	-12.937%	2	466	+465.668%
2025-03-12	20.9000	20.9000	18.5000	19.1700	+1.214%	58	466	+392.488%
2025-03-11	18.6700	18.9400	18.6200	18.9400	-3.858%	4	432	+398.469%
2025-03-10	22.0000	22.0000	19.0000	19.7000	-11.261%	17	432	+379.239%
2025-03-07	24.0000	24.0000	22.0000	22.2000	-10.303%	50	437	+325.270%
2025-03-06	26.0600	26.0600	24.3600	24.7500	-10.326%	37	424	+281.455%
2025-03-05	26.0000	27.6000	26.0000	27.6000	+4.387%	4	437	+242.065%
2025-03-04	27.0000	27.9300	24.7100	26.4400	-7.552%	34	437	+257.073%
2025-03-03	33.2000	33.2000	28.6000	28.6000	-9.206%	24	434	+230.105%
2025-02-28	30.8500	31.5000	29.2700	31.5000	+1.613%	14	431	+199.714%
2025-02-27	32.6100	32.6100	30.5100	31.0000	-14.952%	6	436	+204.548%
2025-02-26	36.4500	36.4500	36.4500	36.4500	+11.570%	1	432	+159.012%
2025-02-25	34.2700	34.2700	32.6700	32.6700	-24.217%	2	430	+188.981%
2025-02-20	43.1200	43.1200	43.1100	43.1100	-2.333%	2	430	+118.998%
2025-02-19	43.5100	44.1400	43.4800	44.1400	+3.203%	8	432	+113.888%
2025-02-14	42.7700	42.7700	42.7700	42.7700	+0.873%	2	440	+120.739%
2025-02-13	42.4000	42.4000	42.4000	42.4000	+4.024%	1	440	+122.665%
2025-02-06	40.7600	40.7600	40.7600	40.7600	+1.141%	1	440	+131.624%
2025-02-05	40.3000	40.3000	40.3000	40.3000	+0.952%	1	440	+134.268%
2025-02-04	39.9200	39.9200	39.9200	39.9200	-0.943%	1	440	+136.498%
2025-01-31	42.8000	44.2000	40.2000	40.3000	-4.953%	26	441	+134.268%
2025-01-30	42.4000	42.4000	42.4000	42.4000	+6.000%	1	431	+122.665%
2025-01-29	40.7000	40.7000	40.0000	40.0000	-5.258%	3	431	+136.025%
2025-01-28	39.4300	42.4100	39.4300	42.2200	+5.287%	210	433	+123.614%
2025-01-27	39.9300	40.1000	37.8600	40.1000	-11.303%	314	344	+135.436%
2025-01-24	45.7200	45.7300	45.2100	45.2100	+1.596%	66	183	+108.825%
2025-01-23	44.0000	44.5000	44.0000	44.5000	+11.361%	2	168	+112.157%
2025-01-21	39.9600	39.9600	39.9600	39.9600	+1.939%	1	165	+136.261%
2025-01-17	39.2000	39.2000	39.2000	39.2000	+10.423%	2	165	+140.842%
2025-01-16	35.7700	35.9000	35.5000	35.5000	-1.798%	22	165	+165.944%
2025-01-15	36.3500	36.6500	36.1500	36.1500	+12.267%	4	154	+161.162%
2025-01-14	32.2000	32.2000	32.2000	32.2000	+7.441%	13	153	+193.199%
2025-01-13	29.9700	29.9700	29.9700	29.9700	-5.517%	1	158	+215.015%
2025-01-10	31.7200	31.7200	31.7200	31.7200	-8.324%	2	158	+197.636%
2025-01-08	34.7500	34.7500	34.6000	34.6000	-4.420%	5	153	+172.861%
2025-01-07	36.2000	36.2000	36.2000	36.2000	-7.888%	1	153	+160.801%
2025-01-06	39.3000	39.3000	39.3000	39.3000	+12.286%	1	154	+140.229%
2025-01-03	35.0000	35.0000	35.0000	35.0000	+7.362%	2	154	+169.743%
2025-01-02	32.2000	32.6000	32.2000	32.6000	-3.034%	2	154	+189.601%
2024-12-31	33.6200	33.6200	33.6200	33.6200	-8.392%	1	153	+180.815%
2024-12-30	36.7000	36.7000	36.7000	36.7000	-6.853%	4	153	+157.248%
2024-12-27	38.7000	39.4000	38.7000	39.4000	-7.294%	8	153	+139.619%
2024-12-24	42.1000	42.5000	42.1000	42.5000	+4.783%	2	153	+122.141%
2024-12-23	38.0000	40.5600	38.0000	40.5600	-0.831%	3	153	+132.766%
2024-12-20	35.5100	40.9000	35.5100	40.9000	-11.872%	2	154	+130.831%
2024-12-17	45.4800	46.4100	45.4800	46.4100	-2.336%	2	154	+103.426%
2024-12-16	47.3600	47.6900	46.9200	47.5200	+4.440%	9	154	+98.674%
2024-12-12	45.5000	45.5000	45.5000	45.5000	-3.602%	2	152	+107.495%
2024-12-11	47.2000	47.2000	47.2000	47.2000	+7.151%	1	151	+100.021%
2024-12-10	45.0000	45.0000	44.0500	44.0500	-2.566%	5	151	+114.325%
2024-12-09	45.2100	45.2100	45.2100	45.2100	-3.397%	3	149	+108.825%
2024-12-06	46.2800	46.8000	46.2800	46.8000	+1.167%	6	152	+101.731%
2024-12-05	47.2800	47.2800	46.2600	46.2600	-1.301%	108	151	+104.086%
2024-12-04	46.9500	46.9500	46.8700	46.8700	+5.516%	3	69	+101.429%
2024-12-02	44.5500	44.5700	43.7400	44.4200	+2.021%	29	66	+112.539%
2024-11-29	43.5400	43.5400	43.5400	43.5400	+1.374%	2	60	+116.835%
2024-11-25	42.9500	42.9500	42.9500	42.9500	+4.654%	3	59	+119.814%
2024-11-22	41.0400	41.0400	41.0400	41.0400	+5.501%	2	56	+130.044%
2024-11-20	37.3500	38.9000	37.2200	38.9000	+3.320%	8	56	+142.699%
2024-11-19	37.2700	37.8600	37.2700	37.6500	-0.869%	4	56	+150.757%
2024-11-18	38.5300	38.5300	37.9800	37.9800	+2.069%	3	54	+148.578%
2024-11-15	37.9800	37.9800	37.2100	37.2100	-15.604%	26	53	+153.722%
2024-11-13	42.7800	44.0900	42.6100	44.0900	+2.559%	4	52	+114.130%

.dark-mode .qMSslJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMSslJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C670SPY Jan 15 2027 670.00 Call (SPY270115C00670000)option OPRA

SPY20270115C670
SPY Jan 15 2027 670.00 Call (SPY270115C00670000)
option OPRA