Dark

SPY20270115C675
SPY Jan 15 2027 675.00 Call (SPY270115C00675000)
option OPRA

EOD

Sep 10, 2026

98.40-3.140%(-3.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	96.1200	98.4000	96.1200	98.4000	-3.140%	2	2,013	0.000%
2026-09-09	102.7800	102.7800	101.5900	101.5900	-5.743%	2	2,011	-3.140%
2026-09-04	108.3300	108.3300	107.6800	107.7800	-3.587%	6	2,011	-8.703%
2026-09-03	107.8800	111.8300	107.8800	111.7900	+9.202%	108	2,011	-11.978%
2026-09-02	102.3700	102.3700	102.3700	102.3700	+0.728%	1	2,028	-3.878%
2026-09-01	103.7000	103.7000	101.5000	101.6300	-3.759%	3	2,029	-3.178%
2026-08-31	105.6000	105.6000	105.6000	105.6000	-7.368%	1	2,029	-6.818%
2026-08-28	110.0000	114.0000	110.0000	114.0000	+2.703%	2	2,030	-13.684%
2026-08-27	111.0000	111.0000	111.0000	111.0000	+4.717%	2	2,031	-11.351%
2026-08-26	106.0000	106.0000	106.0000	106.0000	0.000%	4	2,029	-7.170%
2026-08-25	106.8000	107.1000	105.8800	106.0000	+1.757%	2,003	2,030	-7.170%
2026-08-24	105.5000	105.5000	104.1200	104.1700	-2.926%	6	3,612	-5.539%
2026-08-21	107.3000	107.3100	107.3000	107.3100	+1.542%	3	3,612	-8.303%
2026-08-20	108.5000	108.5000	105.6800	105.6800	-4.440%	30	3,612	-6.889%
2026-08-18	110.8200	110.8900	109.7300	110.5900	-3.910%	188	3,587	-11.023%
2026-08-17	115.0900	115.0900	115.0900	115.0900	-2.557%	11	3,516	-14.502%
2026-08-14	118.9000	118.9000	118.1100	118.1100	+0.880%	35	3,508	-16.688%
2026-08-13	117.0800	117.0800	117.0800	117.0800	+1.986%	3	3,511	-15.955%
2026-08-12	114.8000	114.8000	114.8000	114.8000	-0.692%	5	3,511	-14.286%
2026-08-10	115.4900	115.6000	115.4900	115.6000	+0.147%	6	3,516	-14.879%
2026-08-07	115.4300	115.4300	115.4300	115.4300	-3.406%	1	3,516	-14.754%
2026-08-05	120.0000	120.0000	119.3300	119.5000	+2.399%	4	3,516	-17.657%
2026-08-04	105.4000	116.7000	105.4000	116.7000	+23.885%	27	3,516	-15.681%
2026-07-31	89.0000	94.2000	89.0000	94.2000	+4.284%	11	3,526	+4.459%
2026-07-30	86.8900	90.3300	86.8900	90.3300	+2.613%	2	3,524	+8.934%
2026-07-29	87.0000	88.0300	87.0000	88.0300	-2.200%	4	3,523	+11.780%
2026-07-28	88.2200	90.9800	88.2200	90.0100	-2.776%	77	3,526	+9.321%
2026-07-24	92.5800	92.5800	92.5800	92.5800	+3.488%	1	3,475	+6.286%
2026-07-23	91.0600	91.0600	89.4600	89.4600	-5.782%	7	3,476	+9.993%
2026-07-21	94.9500	94.9500	94.9500	94.9500	+1.356%	1	3,476	+3.633%
2026-07-17	93.6800	93.6800	93.6800	93.6800	-6.962%	1	3,475	+5.038%
2026-07-15	100.6900	100.6900	100.6900	100.6900	-1.003%	5	3,475	-2.274%
2026-07-14	101.7100	101.7100	101.7100	101.7100	-0.235%	1	3,475	-3.254%
2026-07-13	101.2500	101.9500	101.2500	101.9500	-2.365%	2	3,474	-3.482%
2026-07-10	102.7100	104.4200	102.7100	104.4200	+5.999%	5	3,474	-5.765%
2026-07-07	98.5100	98.5100	98.5100	98.5100	-2.946%	9	3,474	-0.112%
2026-07-06	101.5000	101.5000	101.5000	101.5000	+8.568%	4	3,474	-3.054%
2026-07-02	100.5500	101.4600	93.0800	93.4900	-6.360%	5	3,474	+5.252%
2026-06-30	99.1700	99.8400	99.1700	99.8400	+9.414%	5	3,474	-1.442%
2026-06-29	92.9200	92.9200	89.7200	91.2500	+4.310%	5	3,474	+7.836%
2026-06-26	87.5700	87.6000	87.4800	87.4800	-3.762%	5	3,476	+12.483%
2026-06-25	92.4900	92.4900	90.9000	90.9000	-0.438%	22	3,477	+8.251%
2026-06-24	93.3900	93.3900	91.3000	91.3000	-0.055%	3	3,477	+7.777%
2026-06-23	93.9700	93.9800	91.3500	91.3500	-8.595%	19	3,478	+7.718%
2026-06-22	99.9200	99.9400	99.9200	99.9400	-2.144%	2	3,466	-1.541%
2026-06-18	102.0000	102.1500	101.7500	102.1300	+4.878%	137	3,465	-3.652%
2026-06-17	102.8700	103.1700	97.1500	97.3800	-9.287%	55	3,465	+1.047%
2026-06-15	108.0000	108.0000	107.3300	107.3500	+12.162%	3	3,465	-8.337%
2026-06-12	95.7100	95.7100	95.7100	95.7100	+0.928%	1	3,465	+2.811%
2026-06-11	95.0000	95.3900	94.8300	94.8300	+11.421%	3	3,465	+3.765%
2026-06-10	93.0000	93.0000	85.0000	85.1100	-6.473%	4	3,465	+15.615%
2026-06-09	92.7800	92.7800	89.2900	91.0000	-7.904%	12	3,467	+8.132%
2026-06-08	98.8100	98.8100	98.8100	98.8100	+6.752%	1	3,471	-0.415%
2026-06-05	104.4100	104.4600	92.5600	92.5600	-16.740%	30	3,471	+6.309%
2026-06-04	106.8200	111.1700	106.5000	111.1700	+0.334%	32	3,470	-11.487%
2026-06-02	110.8000	110.8000	110.8000	110.8000	-0.180%	1	3,488	-11.191%
2026-06-01	109.9300	111.0000	108.7200	111.0000	+2.041%	176	3,488	-11.351%
2026-05-29	111.3200	111.3200	108.7400	108.7800	-0.275%	104	3,497	-9.542%
2026-05-28	107.4300	109.0800	107.4300	109.0800	+3.384%	45	3,530	-9.791%
2026-05-27	104.5800	105.5100	104.5400	105.5100	+0.123%	207	3,530	-6.739%
2026-05-26	105.0000	105.3800	104.1500	105.3800	+2.590%	27	3,535	-6.624%
2026-05-22	103.7200	103.7200	101.6700	102.7200	+4.870%	54	3,536	-4.206%
2026-05-21	95.6900	97.9500	95.6900	97.9500	-0.609%	130	3,536	+0.459%
2026-05-20	93.2100	98.5500	93.2000	98.5500	+3.726%	295	3,536	-0.152%
2026-05-19	94.0000	95.0100	91.7000	95.0100	-3.719%	13	3,554	+3.568%
2026-05-18	97.2700	98.6800	97.2700	98.6800	+0.694%	8	3,554	-0.284%
2026-05-15	98.8500	100.9200	97.9400	98.0000	-7.109%	14	3,554	+0.408%
2026-05-14	104.3300	106.8000	104.3300	105.5000	+4.198%	37	3,573	-6.730%
2026-05-13	98.9900	101.3800	98.5800	101.2500	+6.579%	7	3,573	-2.815%
2026-05-12	95.8300	96.1400	94.0000	95.0000	-3.943%	16	3,573	+3.579%
2026-05-11	98.0000	99.3000	98.0000	98.9000	+1.353%	43	3,573	-0.506%
2026-05-08	96.2200	97.5800	95.7300	97.5800	+7.231%	219	3,534	+0.840%
2026-05-07	91.9900	92.5200	91.0000	91.0000	-3.998%	9	3,733	+8.132%
2026-05-06	90.0000	94.7900	90.0000	94.7900	+8.942%	23	3,733	+3.808%
2026-05-05	86.1700	87.0700	85.4700	87.0100	+9.090%	13	3,724	+13.090%
2026-05-04	83.3100	83.5700	79.7600	79.7600	-5.138%	34	3,723	+23.370%
2026-05-01	84.2600	86.2500	84.0200	84.0800	+0.900%	219	3,924	+17.031%
2026-04-30	77.2000	83.3300	77.2000	83.3300	+8.221%	24	3,924	+18.085%
2026-04-29	75.9900	78.5000	75.2400	77.0000	-0.375%	12	3,925	+27.792%
2026-04-28	77.5000	77.5000	76.0000	77.2900	-3.218%	11	3,924	+27.313%
2026-04-27	79.0000	80.4000	79.0000	79.8600	+0.314%	56	3,925	+23.216%
2026-04-24	76.5000	79.6100	76.5000	79.6100	+5.907%	38	3,935	+23.603%
2026-04-23	77.2000	77.8000	73.5000	75.1700	-2.389%	10	3,935	+30.903%
2026-04-22	75.3500	77.1100	75.3500	77.0100	+5.493%	129	3,936	+27.776%
2026-04-21	76.5100	77.6700	73.0000	73.0000	-3.541%	200	3,957	+34.795%
2026-04-20	75.6700	76.4400	74.5400	75.6800	-1.188%	177	3,957	+30.021%
2026-04-17	74.2600	78.1500	73.6300	76.5900	+9.571%	43	3,966	+28.476%
2026-04-16	70.2900	72.0400	69.3900	69.9000	+0.909%	29	3,976	+40.773%
2026-04-15	65.0300	69.4100	65.0300	69.2700	+5.917%	59	3,976	+42.053%
2026-04-14	61.0000	65.4000	60.9000	65.4000	+12.565%	88	3,995	+50.459%
2026-04-13	54.3900	58.1100	54.0200	58.1000	+4.346%	143	4,018	+69.363%
2026-04-10	56.2000	56.9000	55.5000	55.6800	-0.660%	36	4,091	+76.724%
2026-04-09	53.0500	56.2000	53.0500	56.0500	+3.796%	84	4,102	+75.558%
2026-04-08	53.5000	54.0000	52.0000	54.0000	+24.138%	72	4,145	+82.222%
2026-04-07	42.9400	44.6000	42.0000	43.5000	-3.505%	24	4,139	+126.207%
2026-04-06	44.5500	45.1100	44.4600	45.0800	+3.632%	90	4,145	+118.279%
2026-04-02	40.4000	44.2000	40.0000	43.5000	-2.247%	57	4,057	+126.207%
2026-04-01	44.0000	45.5500	43.8900	44.5000	+6.281%	49	4,057	+121.124%
2026-03-31	37.1300	42.5000	37.1300	41.8700	+23.802%	88	4,043	+135.013%
2026-03-30	36.3200	36.6300	33.8200	33.8200	-4.947%	50	4,058	+190.952%
2026-03-27	39.1000	39.1000	35.5800	35.5800	-13.304%	119	4,041	+176.560%
2026-03-26	45.3200	45.3600	40.7400	41.0400	-12.026%	167	3,997	+139.766%
2026-03-25	47.0000	47.5000	46.2000	46.6500	+3.529%	34	3,944	+110.932%
2026-03-24	44.7100	45.3400	43.9000	45.0600	-2.678%	29	3,937	+118.375%
2026-03-23	46.9300	49.5400	46.2000	46.3000	+5.998%	67	3,949	+112.527%
2026-03-20	45.5000	45.5000	42.7200	43.6800	-8.139%	48	3,953	+125.275%
2026-03-19	46.7100	48.5600	46.2500	47.5500	-1.898%	81	3,938	+106.940%
2026-03-18	51.9600	51.9600	48.4700	48.4700	-8.754%	66	3,896	+103.012%
2026-03-17	55.0000	55.1500	53.0200	53.1200	+1.181%	187	3,896	+85.241%
2026-03-16	53.0000	54.0000	52.5000	52.5000	+4.374%	116	3,959	+87.429%
2026-03-13	53.8400	54.7700	50.3000	50.3000	-3.824%	59	4,049	+95.626%
2026-03-12	54.4000	54.7800	52.2000	52.3000	-7.434%	295	4,016	+88.145%
2026-03-11	58.5800	58.5800	56.5000	56.5000	-2.586%	56	3,999	+74.159%
2026-03-10	58.4000	60.7500	56.4300	58.0000	0.000%	233	3,994	+69.655%
2026-03-09	52.6600	58.7000	50.5200	58.0000	+3.590%	152	4,170	+69.655%
2026-03-06	55.7000	57.1400	54.5000	55.9900	-6.993%	203	4,128	+75.746%
2026-03-05	60.5000	60.5000	57.4000	60.2000	-3.572%	57	4,094	+63.455%
2026-03-04	61.0000	63.0000	59.6500	62.4300	+3.894%	23	4,107	+57.617%
2026-03-03	57.5000	60.5000	54.7500	60.0900	-6.518%	99	4,120	+63.754%
2026-03-02	64.2800	64.2800	64.2800	64.2800	+3.162%	1	4,069	+53.080%
2026-02-27	61.0000	62.6500	60.9900	62.3100	-3.843%	33	4,070	+57.920%
2026-02-26	66.5000	66.5000	63.0000	64.8000	-4.213%	6	4,068	+51.852%
2026-02-25	66.9900	67.8200	66.9900	67.6500	+4.867%	14	4,068	+45.455%
2026-02-24	62.0900	64.5100	62.0800	64.5100	+6.628%	4	4,068	+52.534%
2026-02-23	65.0000	65.0000	60.5000	60.5000	-7.634%	9	4,069	+62.645%
2026-02-20	64.0000	65.5000	62.9900	65.5000	+5.221%	5	4,070	+50.229%
2026-02-19	62.0000	63.2500	61.5000	62.2500	-2.613%	10	4,070	+58.072%
2026-02-18	62.9900	63.9200	62.9000	63.9200	+4.003%	6	4,067	+53.942%
2026-02-17	60.3900	62.7000	58.0000	61.4600	-0.470%	212	4,067	+60.104%
2026-02-13	60.0000	63.7400	59.8300	61.7500	+0.162%	15	4,058	+59.352%
2026-02-12	69.3800	69.3800	61.0000	61.6500	-9.987%	66	4,058	+59.611%
2026-02-11	67.5000	69.2500	67.5000	68.4900	-2.989%	5	4,016	+43.671%
2026-02-10	70.0000	70.6000	70.0000	70.6000	+0.771%	9	4,014	+39.377%
2026-02-09	67.9000	70.4000	66.9600	70.0600	+5.148%	30	4,018	+40.451%
2026-02-06	63.0000	66.6300	63.0000	66.6300	+13.820%	28	4,027	+47.681%
2026-02-05	61.5000	62.6800	58.5400	58.5400	-10.352%	147	4,026	+68.090%
2026-02-04	68.3000	68.3000	62.8400	65.3000	-2.552%	28	3,986	+50.689%
2026-02-03	69.4500	69.4500	64.2500	67.0100	-7.227%	36	3,988	+46.844%
2026-02-02	70.0100	72.2400	70.0100	72.2300	+5.047%	25	3,985	+36.231%
2026-01-30	69.5400	69.9000	68.0000	68.7600	-0.131%	94	3,978	+43.106%
2026-01-29	66.3700	69.0400	65.9500	68.8500	-5.581%	14	3,899	+42.919%
2026-01-28	73.6300	73.6300	72.9200	72.9200	+1.067%	3	3,901	+34.942%
2026-01-27	72.3800	72.3800	71.8700	72.1500	+2.399%	147	3,902	+36.383%
2026-01-26	68.9000	70.5000	68.9000	70.4600	+5.196%	4	3,830	+39.654%
2026-01-23	68.0000	68.0000	66.9800	66.9800	0.000%	8	3,831	+46.910%
2026-01-22	67.0000	68.5300	66.2000	66.9800	+2.322%	9	3,830	+46.910%
2026-01-21	61.5300	66.4500	61.0400	65.4600	+7.913%	37	3,830	+50.321%
2026-01-20	64.1500	64.7000	60.1800	60.6600	-13.281%	75	3,839	+62.216%
2026-01-16	70.7600	70.7600	69.9500	69.9500	-0.057%	7	3,804	+40.672%
2026-01-15	71.2500	71.9500	69.9900	69.9900	+2.745%	20	3,804	+40.592%
2026-01-14	68.5000	68.5000	66.8000	68.1200	-4.794%	10	3,788	+44.451%
2026-01-13	72.6800	72.6800	70.6100	71.5500	-1.201%	31	3,785	+37.526%
2026-01-12	69.7600	72.4200	69.7600	72.4200	+2.665%	6	3,803	+35.874%
2026-01-09	69.4500	70.5400	69.4500	70.5400	+3.416%	12	3,802	+39.495%
2026-01-08	67.5000	68.8000	67.5000	68.2100	-1.001%	3	3,802	+44.260%
2026-01-07	70.3500	70.8100	68.9000	68.9000	-2.311%	25	3,801	+42.816%
2026-01-06	67.9900	70.5300	67.9900	70.5300	+4.971%	20	3,806	+39.515%
2026-01-05	67.0000	68.3500	67.0000	67.1900	+3.688%	13	3,795	+46.450%
2026-01-02	64.8000	64.8000	64.8000	64.8000	-1.788%	1	3,796	+51.852%
2025-12-31	66.5000	66.5000	65.9800	65.9800	-1.522%	4	3,795	+49.136%
2025-12-30	67.2500	67.5700	67.0000	67.0000	-0.667%	6	3,795	+46.866%
2025-12-29	67.5500	67.5500	67.4500	67.4500	-2.458%	7	3,798	+45.886%
2025-12-26	69.5400	69.5400	69.1500	69.1500	-1.426%	3	3,805	+42.299%
2025-12-24	70.1500	70.1500	70.1500	70.1500	+2.409%	1	3,805	+40.271%
2025-12-23	67.2300	68.5000	67.2300	68.5000	+3.631%	8	3,805	+43.650%
2025-12-22	65.3500	66.1000	65.2100	66.1000	+3.330%	107	3,803	+48.865%
2025-12-19	61.9600	63.9700	61.9600	63.9700	+5.179%	70	3,801	+53.822%
2025-12-18	61.2800	62.9700	59.7600	60.8200	+4.448%	606	3,792	+61.789%
2025-12-17	62.6400	62.6400	58.2300	58.2300	-7.351%	52	3,219	+68.985%
2025-12-16	63.4600	63.4600	60.8500	62.8500	-3.144%	89	3,187	+56.563%
2025-12-15	66.9900	66.9900	64.8900	64.8900	-3.149%	23	3,157	+51.641%
2025-12-12	70.3600	70.3600	65.3500	67.0000	-5.846%	43	3,156	+46.866%
2025-12-11	69.1600	71.1600	68.6400	71.1600	+0.084%	15	3,152	+38.280%
2025-12-10	68.5000	71.4000	68.5000	71.1000	+3.584%	12	3,155	+38.397%
2025-12-09	68.6400	68.6400	68.6400	68.6400	+1.179%	1	3,163	+43.357%
2025-12-08	68.4700	68.6000	67.6500	67.8400	-5.278%	28	3,163	+45.047%
2025-12-05	71.6200	71.6200	71.6200	71.6200	+4.418%	1	3,170	+37.392%
2025-12-04	68.5900	68.5900	68.5900	68.5900	-0.450%	1	3,170	+43.461%
2025-12-03	68.0000	69.7600	68.0000	68.9000	+2.851%	6	3,170	+42.816%
2025-12-02	67.7400	68.8200	66.9800	66.9900	+0.254%	5	3,174	+46.888%
2025-12-01	68.1900	68.1900	66.8200	66.8200	-2.538%	3	3,175	+47.261%
2025-11-28	68.5300	68.9000	68.5300	68.5600	+0.175%	6	3,174	+43.524%
2025-11-26	66.5200	68.8800	66.5200	68.4400	+5.228%	68	3,207	+43.776%
2025-11-25	61.4900	65.0400	60.0800	65.0400	+5.773%	33	3,207	+51.292%
2025-11-24	60.1000	61.4900	60.1000	61.4900	+11.193%	3	3,182	+60.026%
2025-11-21	53.9800	55.3000	52.8000	55.3000	+4.340%	97	3,181	+77.939%
2025-11-20	64.8500	65.8100	53.0000	53.0000	-9.556%	27	3,100	+85.660%
2025-11-19	60.3000	60.3000	57.5000	58.6000	+1.034%	12	3,095	+67.918%
2025-11-18	56.5100	59.6100	56.4900	58.0000	-2.357%	24	3,095	+69.655%
2025-11-17	63.8800	65.4900	59.4000	59.4000	-10.797%	41	3,093	+65.657%
2025-11-14	61.5000	66.9800	61.5000	66.5900	+2.195%	36	3,089	+47.770%
2025-11-13	69.2500	70.1600	64.6000	65.1600	-10.037%	96	3,089	+51.013%
2025-11-12	73.0500	73.0500	71.0000	72.4300	-0.097%	7	3,060	+35.855%
2025-11-11	69.7600	72.5000	69.2600	72.5000	+2.070%	11	3,060	+35.724%
2025-11-10	68.0200	71.3300	66.8000	71.0300	+12.035%	38	3,057	+38.533%
2025-11-07	60.4700	63.4000	58.7000	63.4000	-2.251%	5	3,060	+55.205%
2025-11-06	68.8000	68.8000	63.6100	64.8600	-6.931%	42	3,061	+51.711%
2025-11-05	67.3100	70.5100	67.3100	69.6900	+2.546%	19	3,043	+41.197%
2025-11-04	69.2100	70.6600	67.3200	67.9600	-7.411%	137	3,041	+44.791%
2025-11-03	72.6500	73.4000	72.1000	73.4000	-0.945%	7	2,999	+34.060%
2025-10-31	73.6000	74.1000	72.3000	74.1000	+0.679%	10	2,999	+32.794%
2025-10-30	72.7200	73.6000	72.5700	73.6000	+1.700%	3	2,998	+33.696%
2025-10-29	76.0100	76.5800	72.3700	72.3700	-3.661%	14	2,998	+35.968%
2025-10-28	73.4100	75.1200	73.3500	75.1200	+3.300%	15	2,998	+30.990%
2025-10-27	70.3900	72.7200	70.3900	72.7200	+8.230%	2,092	1,008	+35.314%
2025-10-24	65.9400	67.3500	65.9400	67.1900	+5.744%	62	1,008	+46.450%
2025-10-23	62.7700	64.8300	62.7700	63.5400	+1.162%	11	1,014	+54.863%
2025-10-22	63.0000	63.0900	62.8100	62.8100	-1.397%	3	1,012	+56.663%
2025-10-21	62.9900	63.7000	62.5000	63.7000	+1.433%	9	1,010	+54.474%
2025-10-20	61.8500	62.8000	61.7200	62.8000	+7.700%	5	1,009	+56.688%
2025-10-17	58.9600	58.9600	58.3100	58.3100	-0.664%	3	1,008	+68.753%
2025-10-16	62.7700	62.9300	58.7000	58.7000	-3.881%	43	1,006	+67.632%
2025-10-15	63.4400	63.4400	61.0700	61.0700	+0.726%	4	1,003	+61.127%
2025-10-14	57.6700	60.6300	57.6700	60.6300	+2.763%	3	1,003	+62.296%
2025-10-13	57.4300	59.3800	57.4300	59.0000	+4.148%	15	1,002	+66.780%
2025-10-10	65.0800	65.7200	56.6500	56.6500	-12.021%	28	990	+73.698%
2025-10-09	64.5300	65.4400	63.3700	64.3900	-2.277%	35	992	+52.819%
2025-10-08	64.3300	66.0600	64.3300	65.8900	+3.977%	20	993	+49.340%
2025-10-07	65.5900	65.6900	62.3800	63.3700	-2.538%	21	985	+55.279%
2025-10-06	64.1600	65.2300	63.4900	65.0200	+1.372%	132	985	+51.338%
2025-10-03	64.4100	65.1300	63.8700	64.1400	+2.297%	119	982	+53.414%
2025-10-02	63.2500	63.3900	61.1600	62.7000	+2.753%	20	955	+56.938%
2025-10-01	61.1900	61.1900	61.0200	61.0200	+1.010%	4	957	+61.259%
2025-09-30	58.5300	60.4100	58.5300	60.4100	+4.860%	13	957	+62.887%
2025-09-26	57.6100	57.6100	57.6100	57.6100	+3.578%	1	959	+70.804%
2025-09-25	55.6200	55.6200	55.6200	55.6200	-4.923%	1	959	+76.915%
2025-09-24	58.5000	58.5000	58.5000	58.5000	-1.465%	1	959	+68.205%
2025-09-23	61.3400	61.3400	59.3700	59.3700	-2.560%	4	959	+65.740%
2025-09-22	57.9900	60.9300	57.9900	60.9300	+4.065%	22	957	+61.497%
2025-09-19	58.5500	58.5500	58.5500	58.5500	+2.557%	1	959	+68.061%
2025-09-18	57.0900	57.0900	57.0900	57.0900	+3.405%	1	958	+72.359%
2025-09-16	55.1600	55.2100	55.1600	55.2100	-0.036%	5	957	+78.229%
2025-09-15	55.1300	55.2300	55.1300	55.2300	+3.757%	6	954	+78.164%
2025-09-11	52.5800	53.2300	52.5800	53.2300	+7.928%	5	954	+84.858%
2025-09-10	50.2400	50.2400	49.3200	49.3200	+6.962%	2	953	+99.513%
2025-09-04	46.0900	46.1100	46.0700	46.1100	+5.370%	5	953	+113.403%
2025-09-03	43.9800	43.9800	43.7600	43.7600	+3.208%	2	951	+124.863%
2025-09-02	42.0000	42.4000	40.9200	42.4000	-10.359%	6	952	+132.075%
2025-08-28	47.3300	47.3300	47.3000	47.3000	+3.796%	2	947	+108.034%
2025-08-25	45.5700	45.5700	45.5700	45.5700	-2.231%	3	948	+115.932%
2025-08-22	42.9600	46.6100	42.9600	46.6100	+10.634%	10	945	+111.113%
2025-08-21	42.0700	43.0500	42.0700	42.1300	-0.355%	66	941	+133.563%
2025-08-20	41.5100	42.2800	41.5100	42.2800	-5.308%	8	941	+132.734%
2025-08-19	44.8500	44.8500	44.6500	44.6500	-3.082%	20	933	+120.381%
2025-08-18	46.0700	46.0700	46.0700	46.0700	-2.291%	1	913	+113.588%
2025-08-15	47.1400	47.2200	47.1400	47.1500	+1.704%	106	914	+108.696%
2025-08-14	47.6000	47.6000	46.3600	46.3600	-0.813%	39	808	+112.252%
2025-08-13	46.8800	46.9000	46.7300	46.7400	+1.830%	37	773	+110.526%
2025-08-12	45.9000	45.9000	45.9000	45.9000	+4.842%	1	741	+114.379%
2025-08-11	43.7800	43.7800	43.7800	43.7800	+11.485%	500	741	+124.760%
2025-08-07	42.0200	42.0200	39.2700	39.2700	-0.102%	7	425	+150.573%
2025-08-04	39.3200	39.6200	39.1900	39.3100	+9.590%	17	420	+150.318%
2025-08-01	38.3200	38.3200	35.8700	35.8700	-15.181%	2	409	+174.324%
2025-07-30	44.4200	44.4200	42.2900	42.2900	-3.602%	7	408	+132.679%
2025-07-29	43.8700	43.8700	43.8700	43.8700	-0.926%	1	414	+124.299%
2025-07-28	44.7000	44.7000	44.2800	44.2800	-1.600%	16	413	+122.222%
2025-07-25	45.0000	45.0000	45.0000	45.0000	+1.351%	1	420	+118.667%
2025-07-24	44.1200	44.4000	44.1200	44.4000	+3.136%	15	419	+121.622%
2025-07-23	41.7500	43.0600	41.7500	43.0500	+6.323%	7	417	+128.571%
2025-07-22	40.4900	40.4900	40.4900	40.4900	-1.123%	2	413	+143.023%
2025-07-21	41.9000	42.0500	40.9500	40.9500	-0.341%	14	413	+140.293%
2025-07-18	41.0900	41.0900	41.0900	41.0900	+4.902%	1	413	+139.474%
2025-07-15	39.1700	39.1700	39.1700	39.1700	-2.924%	1	413	+151.213%
2025-07-10	39.6800	40.4600	39.6800	40.3500	+3.276%	21	413	+143.866%
2025-07-09	37.8900	39.1400	37.8900	39.0700	+1.402%	3	394	+151.856%
2025-07-07	38.5300	38.5300	38.5300	38.5300	-5.099%	14	393	+155.385%
2025-07-03	40.6000	40.6000	40.6000	40.6000	+10.416%	1	408	+142.365%
2025-07-02	36.4200	36.7700	36.4200	36.7700	+7.170%	2	408	+167.609%
2025-06-30	34.3100	34.3100	34.3100	34.3100	+0.058%	1	408	+186.797%
2025-06-27	35.0000	35.0000	33.0700	34.2900	+15.766%	7	407	+186.964%
2025-06-24	29.6200	29.6200	29.6200	29.6200	+7.125%	1	408	+232.208%
2025-06-23	26.8700	27.6600	26.8700	27.6500	+5.534%	12	407	+255.877%
2025-06-20	26.2000	26.2000	26.2000	26.2000	-4.588%	2	413	+275.573%
2025-06-18	27.7000	27.7100	27.4500	27.4600	-1.365%	26	415	+258.339%
2025-06-17	28.1100	28.1100	27.8400	27.8400	-6.136%	2	415	+253.448%
2025-06-16	29.6600	29.6600	29.6600	29.6600	+0.034%	1	415	+231.760%
2025-06-12	29.6500	29.6500	29.6500	29.6500	+2.206%	1	416	+231.872%
2025-06-10	29.0000	29.0100	29.0000	29.0100	+8.368%	12	417	+239.193%
2025-06-05	26.7700	26.7700	26.7700	26.7700	-4.563%	1	417	+267.576%
2025-06-04	28.3400	28.3400	28.0500	28.0500	+1.410%	3	418	+250.802%
2025-06-03	27.6600	27.6600	27.6600	27.6600	+8.258%	2	418	+255.748%
2025-06-02	25.5500	25.5500	25.5500	25.5500	-0.351%	1	418	+285.127%
2025-05-29	25.6400	25.6400	25.6400	25.6400	-0.966%	1	417	+283.775%
2025-05-28	25.8900	25.8900	25.8900	25.8900	+0.039%	1	417	+280.070%
2025-05-27	25.8800	25.8800	25.8800	25.8800	+14.009%	1	418	+280.216%
2025-05-23	22.7000	22.7000	22.7000	22.7000	-7.573%	2	416	+333.480%
2025-05-21	24.5600	24.5600	24.5600	24.5600	-12.846%	1	416	+300.651%
2025-05-19	28.1800	28.1800	28.1800	28.1800	+9.479%	2	417	+249.184%
2025-05-14	25.3800	25.7400	25.3800	25.7400	-1.114%	13	417	+282.284%
2025-05-13	26.0300	26.0300	26.0300	26.0300	+36.712%	2	417	+278.025%
2025-05-09	19.0400	19.0400	19.0400	19.0400	-7.077%	32	417	+416.807%
2025-05-08	18.9200	20.6100	18.9200	20.4900	+15.048%	5	401	+380.234%
2025-05-07	17.8100	17.8100	17.8100	17.8100	-0.224%	2	401	+452.499%
2025-05-06	17.8500	17.8500	17.8500	17.8500	-7.942%	3	403	+451.261%
2025-05-05	19.5500	19.7800	19.3300	19.3900	-5.091%	74	403	+407.478%
2025-05-02	18.8200	20.4300	18.6000	20.4300	+36.200%	10	331	+381.645%
2025-04-28	15.0000	15.0000	15.0000	15.0000	+1.351%	1	332	+556.000%
2025-04-25	14.8000	14.8000	14.8000	14.8000	+2.635%	2	331	+564.865%
2025-04-24	14.2500	14.4200	14.2500	14.4200	+9.325%	2	332	+582.386%
2025-04-23	13.1900	13.1900	13.1900	13.1900	+17.873%	1	333	+646.020%
2025-04-22	10.5500	11.1900	10.5200	11.1900	+27.886%	38	334	+779.357%
2025-04-21	8.7500	8.7500	8.7500	8.7500	-26.098%	1	339	+1,024.571%
2025-04-16	11.7100	11.8500	11.7100	11.8400	-10.167%	7	338	+731.081%
2025-04-15	13.9900	13.9900	13.1800	13.1800	-6.855%	2	341	+646.586%
2025-04-14	14.1500	14.1500	14.1500	14.1500	+4.274%	1	342	+595.406%
2025-04-11	13.8000	14.0300	13.5700	13.5700	+19.559%	80	343	+625.129%
2025-04-10	12.5600	12.5600	11.0300	11.3500	-18.580%	6	344	+766.960%
2025-04-09	10.9400	13.9400	10.9400	13.9400	+70.000%	15	340	+605.882%
2025-04-08	9.2500	9.2500	8.2000	8.2000	+12.792%	3	343	+1,100.000%
2025-04-07	5.3200	7.2700	5.3200	7.2700	+0.832%	10	341	+1,253.508%
2025-04-04	7.9400	8.2000	7.2100	7.2100	-36.754%	14	345	+1,264.771%
2025-04-03	12.6000	12.6500	11.4000	11.4000	-35.593%	18	338	+763.158%
2025-04-02	16.2000	17.7500	16.2000	17.7000	-2.694%	17	341	+455.932%
2025-03-27	18.3400	18.4200	17.9000	18.1900	-0.926%	104	344	+440.957%
2025-03-26	18.7200	18.7200	18.3600	18.3600	-12.195%	44	304	+435.948%
2025-03-24	20.7000	20.9500	20.2900	20.9100	+7.066%	17	260	+370.588%
2025-03-19	19.0700	20.0000	19.0000	19.5300	+0.566%	39	266	+403.840%
2025-03-17	19.2100	19.5300	19.2100	19.4200	+6.236%	6	276	+406.694%
2025-03-14	17.6800	18.3500	17.6300	18.2800	+25.120%	48	274	+438.293%
2025-03-13	15.4000	15.4400	14.6100	14.6100	-21.494%	8	275	+573.511%
2025-03-12	18.6100	18.6100	18.6100	18.6100	+9.278%	1	275	+428.748%
2025-03-11	17.0300	17.0300	17.0300	17.0300	-5.599%	2	275	+477.804%
2025-03-10	19.9200	20.1500	18.0400	18.0400	-17.399%	7	273	+445.455%
2025-03-07	22.3500	22.3500	21.8400	21.8400	-6.467%	42	274	+350.549%
2025-03-05	23.1000	23.3500	23.1000	23.3500	-2.342%	2	263	+321.413%
2025-03-04	23.9100	23.9100	23.9100	23.9100	-22.871%	10	264	+311.543%
2025-03-03	30.6900	31.0000	30.6900	31.0000	+9.696%	2	264	+217.419%
2025-02-28	28.2600	28.2600	28.2600	28.2600	-7.677%	2	264	+248.195%
2025-02-27	30.6100	30.6100	30.6100	30.6100	+0.361%	1	265	+221.464%
2025-02-25	30.5000	30.5000	30.5000	30.5000	-24.932%	1	263	+222.623%
2025-02-20	40.6400	40.6400	40.6300	40.6300	-2.449%	2	263	+142.186%
2025-02-19	41.6300	41.6500	41.6300	41.6500	+12.355%	2	265	+136.255%
2025-02-04	36.9900	37.0700	36.9900	37.0700	-0.617%	5	265	+165.444%
2025-02-03	35.7500	37.3400	35.6900	37.3000	-7.742%	4	265	+163.807%
2025-01-31	41.2900	41.3200	40.4300	40.4300	+5.451%	14	265	+143.384%
2025-01-30	38.3400	38.3400	38.3400	38.3400	-3.547%	1	263	+156.651%
2025-01-28	38.7200	40.0100	37.6900	39.7500	+7.432%	273	263	+147.547%
2025-01-27	37.6000	37.6000	37.0000	37.0000	-14.093%	2	127	+165.946%
2025-01-24	43.2000	43.6600	42.8500	43.0700	+3.583%	74	128	+128.465%
2025-01-23	41.5800	41.5800	41.5800	41.5800	+14.767%	1	123	+136.652%
2025-01-17	36.2300	36.2300	36.2300	36.2300	+6.371%	2	122	+171.598%
2025-01-15	34.0600	34.0600	34.0600	34.0600	+8.333%	1	122	+188.902%
2025-01-14	31.4400	31.4400	31.4400	31.4400	+11.886%	1	122	+212.977%
2025-01-13	28.1000	28.1000	28.1000	28.1000	-5.483%	1	122	+250.178%
2025-01-10	29.7300	29.7300	29.7300	29.7300	-19.605%	2	123	+230.979%
2025-01-06	36.9000	36.9800	36.9000	36.9800	+13.505%	4	124	+166.090%
2025-01-02	32.5800	32.5800	32.5800	32.5800	-20.147%	1	124	+202.026%
2024-12-26	41.2000	41.2000	40.8000	40.8000	+11.475%	111	124	+141.176%
2024-12-19	37.0000	37.0000	36.6000	36.6000	-10.775%	2	13	+168.852%
2024-12-18	41.0200	41.0200	41.0200	41.0200	-7.944%	1	11	+139.883%
2024-12-16	44.5600	44.5600	44.5600	44.5600	+4.527%	1	11	+120.826%
2024-12-12	42.8100	42.8100	42.6300	42.6300	-4.567%	4	11	+130.823%
2024-12-11	44.2400	44.6700	44.0600	44.6700	+2.501%	6	9	+120.282%
2024-12-06	44.8800	44.8800	43.5800	43.5800	+24.018%	4	8	+125.792%
2024-11-20	35.0000	35.1400	35.0000	35.1400	-8.251%	7	8	+180.023%
2024-11-07	38.3000	38.3000	38.3000	38.3000	+7.433%	1	6	+156.919%
2024-11-06	35.2300	35.6500	35.2300	35.6500	+6.737%	11	5	+176.017%
2024-10-17	33.4000	33.4000	33.4000	33.4000	+9.508%	10	14	+194.611%
2024-10-09	28.3000	30.5000	28.3000	30.5000	+15.706%	4	4	+222.623%
2024-10-07	26.3600	26.3600	26.3600	26.3600	+6.290%	2	3	+273.293%
2024-10-03	24.8000	24.8000	24.8000	24.8000	-6.415%	2	5	+296.774%
2024-09-27	26.5000	26.5000	26.5000	26.5000	+5.788%	2	3	+271.321%
2024-09-24	25.0500	25.0500	25.0500	25.0500	0.000%	2	2	+292.814%

.dark-mode .bNDczk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNDczk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C675SPY Jan 15 2027 675.00 Call (SPY270115C00675000)option OPRA

SPY20270115C675
SPY Jan 15 2027 675.00 Call (SPY270115C00675000)
option OPRA