Dark

SPY20270115C680
SPY Jan 15 2027 680.00 Call (SPY270115C00680000)
option OPRA

EOD

Sep 10, 2026

93.92-4.153%(-4.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	93.9200	93.9200	93.9200	93.9200	-4.153%	3	5,720	0.000%
2026-09-09	97.8400	97.9900	97.4900	97.9900	-3.392%	40	5,720	-4.153%
2026-09-08	101.6100	101.6100	101.3300	101.4300	-2.938%	60	5,686	-7.404%
2026-09-04	107.5700	107.5700	104.5000	104.5000	-3.115%	4	5,623	-10.124%
2026-09-03	106.6500	108.0200	106.6500	107.8600	+7.570%	554	5,623	-12.924%
2026-09-02	101.5600	101.5600	100.2700	100.2700	+1.324%	42	5,254	-6.333%
2026-09-01	98.2200	98.9600	97.6200	98.9600	-1.894%	29	5,254	-5.093%
2026-08-31	101.5400	101.7900	100.8400	100.8700	-5.799%	15	5,232	-6.890%
2026-08-28	107.0800	107.0800	107.0800	107.0800	+0.488%	3	5,234	-12.290%
2026-08-27	105.0000	106.5600	102.6300	106.5600	+4.573%	6	5,231	-11.862%
2026-08-25	103.8700	103.8700	101.9000	101.9000	+0.197%	6	5,232	-7.831%
2026-08-24	99.6500	101.7000	99.6500	101.7000	-0.294%	8	5,234	-7.650%
2026-08-21	102.0000	102.0000	102.0000	102.0000	+0.741%	1	5,235	-7.922%
2026-08-20	104.5900	104.5900	101.2500	101.2500	-4.715%	71	5,235	-7.240%
2026-08-19	106.9500	106.9500	106.2100	106.2600	+0.226%	56	5,169	-11.613%
2026-08-18	106.0200	106.0200	106.0200	106.0200	-4.915%	1	5,158	-11.413%
2026-08-17	110.8800	111.5100	110.8800	111.5000	-2.790%	44	5,157	-15.767%
2026-08-14	114.7000	114.7000	114.7000	114.7000	-0.675%	1	5,155	-18.117%
2026-08-13	114.1200	115.4800	114.1000	115.4800	+4.045%	10	5,156	-18.670%
2026-08-10	112.1700	113.1500	110.9900	110.9900	-0.858%	8	5,153	-15.380%
2026-08-07	111.5100	112.0200	110.9800	111.9500	+3.418%	8	5,151	-16.105%
2026-08-06	108.2100	108.2500	107.7000	108.2500	-1.867%	26	5,151	-13.238%
2026-08-05	111.8400	111.8400	109.8500	110.3100	-1.156%	7	5,127	-14.858%
2026-08-04	103.0000	112.7100	103.0000	111.6000	+12.251%	27	5,125	-15.842%
2026-08-03	93.4800	99.4200	93.4800	99.4200	+9.735%	5	5,136	-5.532%
2026-07-31	89.0900	90.6000	88.3900	90.6000	+18.882%	19	5,137	+3.664%
2026-07-29	79.0000	79.0000	76.2100	76.2100	-9.382%	2	5,138	+23.238%
2026-07-28	84.1000	84.1000	84.1000	84.1000	+0.214%	1	5,137	+11.677%
2026-07-27	83.9200	83.9200	83.9200	83.9200	-1.687%	1	5,137	+11.916%
2026-07-24	85.3600	85.3600	85.3600	85.3600	+1.018%	1	5,137	+10.028%
2026-07-23	84.5000	84.5000	84.5000	84.5000	-8.599%	1	5,137	+11.148%
2026-07-22	92.4500	92.4500	92.4500	92.4500	-1.091%	1	5,136	+1.590%
2026-07-21	92.4600	93.4700	92.4600	93.4700	+1.521%	4	5,136	+0.481%
2026-07-20	92.0700	92.0700	92.0700	92.0700	+2.482%	1	5,135	+2.009%
2026-07-17	90.1000	90.1000	89.8400	89.8400	-8.504%	7	5,136	+4.541%
2026-07-16	97.0000	98.1900	97.0000	98.1900	+1.071%	2	5,136	-4.349%
2026-07-14	96.8100	97.1500	96.8100	97.1500	+1.198%	2	5,136	-3.325%
2026-07-13	97.0200	97.0200	96.0000	96.0000	-1.861%	3	5,135	-2.167%
2026-07-09	95.0000	97.8200	95.0000	97.8200	+5.969%	26	5,136	-3.987%
2026-07-08	91.4000	92.3100	90.1500	92.3100	-2.131%	9	5,111	+1.744%
2026-07-07	96.6900	96.6900	94.3100	94.3200	-2.703%	33	5,110	-0.424%
2026-07-06	97.3300	97.3300	96.9400	96.9400	+8.071%	20	5,078	-3.115%
2026-07-02	95.3000	95.3000	89.7000	89.7000	-4.949%	2	5,077	+4.705%
2026-07-01	98.3500	98.3500	94.3700	94.3700	-0.747%	2	5,077	-0.477%
2026-06-30	93.6000	95.0800	93.6000	95.0800	+4.794%	5	5,078	-1.220%
2026-06-29	90.7300	90.7300	90.7300	90.7300	+6.867%	1	5,079	+3.516%
2026-06-25	88.4600	88.4600	84.9000	84.9000	-2.971%	12	5,079	+10.624%
2026-06-24	91.2500	91.2500	87.5000	87.5000	-0.478%	94	5,079	+7.337%
2026-06-23	87.5900	87.9200	87.0500	87.9200	-9.108%	9	4,995	+6.824%
2026-06-22	98.8500	99.7200	96.7300	96.7300	-1.155%	254	4,987	-2.905%
2026-06-18	96.7800	97.8600	96.2000	97.8600	+7.657%	8	4,746	-4.026%
2026-06-17	99.2100	99.2100	90.9000	90.9000	-8.182%	20	4,746	+3.322%
2026-06-16	101.4900	101.4900	99.0000	99.0000	-4.255%	9	4,746	-5.131%
2026-06-15	100.8700	104.1400	100.8700	103.4000	+11.519%	14	4,747	-9.168%
2026-06-12	92.7200	92.7200	92.7200	92.7200	+1.946%	1	4,747	+1.294%
2026-06-11	82.1200	90.9500	82.1100	90.9500	+7.000%	17	4,747	+3.266%
2026-06-10	85.5400	85.5400	85.0000	85.0000	-1.734%	23	4,758	+10.494%
2026-06-09	96.0000	96.0000	84.9400	86.5000	-8.330%	32	4,800	+8.578%
2026-06-08	95.9300	95.9300	93.6900	94.3600	+3.590%	102	4,794	-0.466%
2026-06-05	97.8600	97.8600	89.9900	91.0900	-14.742%	2,008	4,792	+3.107%
2026-06-04	105.2000	106.8400	105.2000	106.8400	+2.141%	13	6,476	-12.093%
2026-06-03	107.7300	107.7300	104.5100	104.6000	-3.790%	284	6,477	-10.210%
2026-06-02	108.1400	108.7200	108.1400	108.7200	+1.248%	2	6,680	-13.613%
2026-06-01	104.0000	108.0000	104.0000	107.3800	+1.283%	51	6,681	-12.535%
2026-05-29	107.5600	107.5600	105.5000	106.0200	+1.183%	4	6,681	-11.413%
2026-05-28	102.9900	104.7800	102.9900	104.7800	+3.866%	3	6,682	-10.365%
2026-05-27	99.8800	100.8800	99.8800	100.8800	+0.880%	10	6,683	-6.899%
2026-05-26	100.6200	102.3000	99.8800	100.0000	+2.155%	694	6,683	-6.080%
2026-05-22	97.5000	99.2000	97.5000	97.8900	+3.347%	282	6,625	-4.056%
2026-05-21	91.7400	96.0400	91.7400	94.7200	+0.755%	241	6,629	-0.845%
2026-05-20	90.8400	94.2500	90.8400	94.0100	+2.844%	58	6,629	-0.096%
2026-05-19	89.4100	91.4100	89.0100	91.4100	-1.338%	40	6,644	+2.746%
2026-05-18	92.9300	92.9300	88.9500	92.6500	-0.011%	44	6,644	+1.371%
2026-05-15	94.5600	96.0500	92.6600	92.6600	-7.957%	26	6,644	+1.360%
2026-05-14	100.1000	101.5100	99.9500	100.6700	+3.040%	7	6,641	-6.705%
2026-05-13	92.6000	97.7000	91.7400	97.7000	+6.462%	32	6,643	-3.869%
2026-05-12	89.2300	91.7700	88.9300	91.7700	-2.807%	8	6,643	+2.343%
2026-05-11	94.6100	95.7400	94.4200	94.4200	+3.180%	14	6,643	-0.530%
2026-05-08	92.4000	92.8800	91.5100	91.5100	+4.297%	461	6,635	+2.634%
2026-05-07	89.9100	91.7100	87.7400	87.7400	-2.770%	55	6,648	+7.044%
2026-05-06	87.0900	90.2400	87.0900	90.2400	+10.049%	7	6,649	+4.078%
2026-05-05	82.1300	82.1900	82.0000	82.0000	+6.012%	10	6,650	+14.537%
2026-05-04	79.7000	79.7000	77.3500	77.3500	-4.151%	2	6,650	+21.422%
2026-05-01	82.1400	82.1400	80.2000	80.7000	+2.803%	6	6,652	+16.382%
2026-04-30	74.6900	78.6300	74.1300	78.5000	+6.081%	44	6,652	+19.643%
2026-04-29	72.8000	74.0000	71.9500	74.0000	+0.667%	14	6,664	+26.919%
2026-04-28	74.7200	74.7200	72.6500	73.5100	-3.543%	6	6,668	+27.765%
2026-04-27	75.5500	76.2200	74.8200	76.2100	+0.940%	80	6,670	+23.238%
2026-04-24	73.6700	75.5000	72.9500	75.5000	+3.156%	238	6,681	+24.397%
2026-04-23	73.5100	73.5100	73.1900	73.1900	-0.109%	2	6,662	+28.324%
2026-04-22	72.3300	73.3900	72.3300	73.2700	+3.489%	46	6,662	+28.183%
2026-04-21	72.8500	74.0200	69.1800	70.8000	-1.708%	32	6,665	+32.655%
2026-04-20	72.5500	72.7500	70.5600	72.0300	-1.098%	73	6,665	+30.390%
2026-04-17	69.5000	74.7100	68.7800	72.8300	+8.701%	48	6,712	+28.958%
2026-04-16	66.3500	68.0000	65.4100	67.0000	+2.306%	37	6,722	+40.179%
2026-04-15	63.0000	66.0000	62.0300	65.4900	+6.022%	28	6,730	+43.411%
2026-04-14	57.0000	61.7700	57.0000	61.7700	+10.699%	90	6,729	+52.048%
2026-04-13	50.8600	55.8000	50.8600	55.8000	+6.265%	46	6,733	+68.315%
2026-04-10	53.3100	53.6500	51.8800	52.5100	+0.498%	127	6,737	+78.861%
2026-04-09	50.1700	53.0000	49.4900	52.2500	+5.855%	102	6,750	+79.751%
2026-04-08	50.7800	50.7800	48.6000	49.3600	+17.106%	72	6,788	+90.276%
2026-04-07	40.9500	42.1500	39.5800	42.1500	-0.047%	61	6,802	+122.823%
2026-04-06	41.8000	42.1700	40.9800	42.1700	+4.536%	20	6,824	+122.718%
2026-04-02	37.5400	41.0900	37.5400	40.3400	-2.795%	13	6,820	+132.821%
2026-04-01	41.3300	42.9200	41.0700	41.5000	+6.030%	294	6,820	+126.313%
2026-03-31	33.7300	39.1400	33.7300	39.1400	+25.008%	13	6,601	+139.959%
2026-03-30	35.5200	35.5200	31.3100	31.3100	-5.265%	196	6,602	+199.968%
2026-03-27	35.8800	36.4800	33.0500	33.0500	-13.391%	3,625	6,622	+184.175%
2026-03-26	41.2700	42.5200	38.1600	38.1600	-12.013%	62	3,084	+146.122%
2026-03-25	44.0400	44.5500	43.3100	43.3700	+2.602%	66	3,081	+116.555%
2026-03-24	41.2100	43.6000	41.1500	42.2700	-4.625%	555	3,082	+122.191%
2026-03-23	44.1100	46.6400	43.5100	44.3200	+7.260%	92	3,458	+111.913%
2026-03-20	43.4500	43.6300	39.4100	41.3200	-9.187%	136	3,476	+127.299%
2026-03-19	43.8700	45.5000	42.9700	45.5000	-0.763%	242	3,495	+106.418%
2026-03-18	50.0400	50.0400	45.8500	45.8500	-8.318%	30	3,583	+104.842%
2026-03-17	50.7300	52.0000	50.0100	50.0100	+1.112%	21	3,584	+87.802%
2026-03-16	49.5000	50.3900	48.9900	49.4600	+5.481%	191	3,590	+89.891%
2026-03-13	50.5500	51.4700	46.8900	46.8900	-4.714%	83	3,550	+100.299%
2026-03-12	51.6200	51.6200	49.2100	49.2100	-9.274%	36	3,516	+90.856%
2026-03-11	55.2100	55.5200	53.1400	54.2400	-2.534%	44	3,510	+73.156%
2026-03-10	54.9900	57.6100	53.8700	55.6500	+0.036%	77	3,515	+68.769%
2026-03-09	49.5600	56.2000	47.5800	55.6300	+5.280%	65	3,501	+68.830%
2026-03-06	53.0000	54.0200	51.5000	52.8400	-6.693%	284	3,648	+77.744%
2026-03-05	57.4800	57.4800	54.2000	56.6300	-3.756%	634	3,638	+65.848%
2026-03-04	57.5000	59.6800	56.4300	58.8400	+4.903%	141	3,110	+59.619%
2026-03-03	54.6000	57.0500	51.7000	56.0900	-6.361%	191	3,134	+67.445%
2026-03-02	55.1600	60.8800	55.1600	59.9000	+1.543%	22	3,058	+56.795%
2026-02-27	57.9000	59.1900	57.9000	58.9900	-3.706%	20	3,051	+59.213%
2026-02-26	63.5000	63.5000	58.9000	61.2600	-4.964%	56	3,043	+53.314%
2026-02-25	62.8200	64.4600	62.8200	64.4600	+5.967%	25	3,071	+45.703%
2026-02-24	57.0000	61.2800	57.0000	60.8300	+5.681%	115	3,071	+54.398%
2026-02-23	61.0000	61.0000	57.1800	57.5600	-6.391%	108	3,078	+63.169%
2026-02-20	59.0000	62.0000	58.8400	61.4900	+3.223%	28	3,066	+52.740%
2026-02-19	58.9900	59.8700	58.0900	59.5700	+0.017%	35	3,065	+57.663%
2026-02-18	58.7000	61.8800	58.7000	59.5600	+2.885%	40	3,069	+57.690%
2026-02-17	57.1900	59.4200	54.5500	57.8900	-0.017%	63	3,063	+62.239%
2026-02-13	58.7400	60.3000	57.3000	57.9000	-0.771%	52	3,036	+62.211%
2026-02-12	61.9200	61.9200	58.0000	58.3500	-9.282%	52	3,036	+60.960%
2026-02-11	68.1800	68.1800	64.2500	64.3200	-1.951%	82	3,032	+46.020%
2026-02-10	67.0000	67.0000	65.6000	65.6000	-0.711%	3	3,043	+43.171%
2026-02-09	64.5000	66.2000	64.5000	66.0700	+3.170%	4	3,045	+42.152%
2026-02-06	58.7200	64.0900	58.4300	64.0400	+13.165%	30	3,047	+46.658%
2026-02-05	58.4000	59.5100	55.7700	56.5900	-9.716%	74	3,054	+65.966%
2026-02-04	64.0000	65.1200	60.0600	62.6800	-0.270%	24	3,036	+49.840%
2026-02-03	67.9100	67.9100	61.7900	62.8500	-7.696%	24	3,040	+49.435%
2026-02-02	64.2600	68.6000	64.2600	68.0900	+2.715%	8	3,035	+37.935%
2026-01-30	66.2700	66.5800	64.5000	66.2900	+0.592%	32	3,040	+41.680%
2026-01-29	69.4000	69.4000	62.0600	65.9000	-3.472%	76	3,027	+42.519%
2026-01-28	69.9000	70.0000	68.1100	68.2700	-0.582%	11	2,970	+37.571%
2026-01-27	67.3000	69.0000	67.3000	68.6700	+3.622%	13	2,965	+36.770%
2026-01-26	64.5700	66.9300	64.5700	66.2700	+4.329%	33	2,963	+41.723%
2026-01-23	62.3100	64.3000	62.3100	63.5200	-0.750%	32	2,967	+47.859%
2026-01-22	64.6500	65.0500	63.3000	64.0000	+4.065%	56	2,959	+46.750%
2026-01-21	58.5400	63.5500	57.5200	61.5000	+6.901%	138	2,950	+52.715%
2026-01-20	60.5000	61.5700	56.8600	57.5300	-14.109%	104	2,891	+63.254%
2026-01-16	67.7000	67.7000	65.5700	66.9800	+0.405%	45	2,838	+40.221%
2026-01-15	68.5100	68.5100	66.7100	66.7100	+1.847%	5	2,838	+40.788%
2026-01-14	65.0000	65.6300	63.5000	65.5000	-2.239%	14	2,838	+43.389%
2026-01-13	67.0000	68.1200	67.0000	67.0000	-3.095%	31	2,833	+40.179%
2026-01-12	68.1100	69.1400	68.1100	69.1400	+1.901%	13	2,852	+35.840%
2026-01-09	66.0500	68.6800	65.7000	67.8500	+3.116%	24	2,843	+38.423%
2026-01-08	64.5200	65.8000	64.0800	65.8000	-1.585%	14	2,853	+42.736%
2026-01-07	67.6600	67.6600	66.8100	66.8600	-0.060%	4	2,853	+40.473%
2026-01-06	64.2700	67.2300	64.2700	66.9000	+5.040%	27	2,854	+40.389%
2026-01-05	62.6500	64.4700	62.6500	63.6900	+5.938%	87	2,853	+47.464%
2026-01-02	62.4700	63.2500	58.7000	60.1200	-0.792%	144	2,858	+56.221%
2025-12-31	62.1400	62.9000	60.6000	60.6000	-5.754%	43	2,786	+54.983%
2025-12-30	63.5100	64.3000	63.5100	64.3000	-0.387%	6	2,786	+46.065%
2025-12-29	64.0100	65.2800	63.4500	64.5500	-2.478%	28	2,783	+45.500%
2025-12-26	66.3900	66.4400	66.1000	66.1900	-0.571%	8	2,776	+41.895%
2025-12-24	65.8500	66.7500	65.8500	66.5700	+2.573%	20	2,772	+41.085%
2025-12-23	62.8400	65.1100	62.5300	64.9000	+3.641%	66	2,772	+44.715%
2025-12-22	62.4300	63.0100	61.5800	62.6200	+3.555%	29	2,771	+49.984%
2025-12-19	59.5600	60.7000	59.5500	60.4700	+3.972%	51	2,776	+55.317%
2025-12-18	58.1500	59.9600	56.9300	58.1600	+6.325%	140	2,737	+61.486%
2025-12-17	60.5400	60.5800	54.7000	54.7000	-9.512%	64	2,721	+71.700%
2025-12-16	60.9300	61.3600	58.6000	60.4500	-2.200%	105	2,722	+55.368%
2025-12-15	64.1200	64.1200	60.9000	61.8100	-1.419%	76	2,655	+51.950%
2025-12-12	65.7000	65.7000	62.1000	62.7000	-8.065%	66	2,624	+49.793%
2025-12-11	64.1200	68.2000	64.1200	68.2000	+3.868%	15	2,604	+37.713%
2025-12-10	64.5500	65.6600	64.1700	65.6600	+1.327%	41	2,606	+43.040%
2025-12-09	66.2700	66.2700	64.8000	64.8000	+0.605%	36	2,583	+44.938%
2025-12-08	66.6800	66.8200	64.1500	64.4100	-3.448%	46	2,574	+45.816%
2025-12-05	67.9500	68.0000	66.7100	66.7100	+2.003%	6	2,549	+40.788%
2025-12-04	66.8900	66.8900	64.1700	65.4000	-0.909%	42	2,548	+43.609%
2025-12-03	63.8400	66.0000	63.5200	66.0000	+1.554%	54	2,524	+42.303%
2025-12-02	64.5300	65.7100	63.4000	64.9900	+1.801%	66	2,519	+44.515%
2025-12-01	63.5000	65.2000	63.4900	63.8400	-1.800%	75	2,474	+47.118%
2025-11-28	64.9200	65.9300	64.9200	65.0100	+0.838%	38	2,426	+44.470%
2025-11-26	63.9700	65.5500	63.3000	64.4700	+8.171%	164	2,364	+45.680%
2025-11-25	58.3000	59.6000	57.7800	59.6000	+2.195%	6	2,364	+57.584%
2025-11-24	56.8000	58.5000	56.8000	58.3200	+5.081%	5	2,363	+61.043%
2025-11-21	52.0600	56.9500	50.8300	55.5000	+8.187%	12	2,361	+69.225%
2025-11-20	61.5000	62.8300	51.3000	51.3000	-7.817%	13	2,356	+83.080%
2025-11-19	54.6400	58.2100	54.3200	55.6500	-1.522%	13	2,357	+68.769%
2025-11-18	53.3500	56.5100	53.3000	56.5100	-0.616%	14	2,356	+66.201%
2025-11-17	61.8500	61.8500	56.8600	56.8600	-9.531%	12	2,352	+65.178%
2025-11-14	58.0000	63.6500	58.0000	62.8500	+0.528%	31	2,357	+49.435%
2025-11-13	67.3600	67.3600	61.7100	62.5200	-9.849%	58	2,354	+50.224%
2025-11-12	70.2100	70.2100	68.5000	69.3500	+0.609%	15	2,344	+35.429%
2025-11-11	67.0000	68.9300	65.9000	68.9300	+1.892%	28	2,345	+36.254%
2025-11-10	65.1400	67.6500	63.6600	67.6500	+11.560%	8	2,340	+38.832%
2025-11-07	57.8700	60.6400	55.7700	60.6400	-1.061%	70	2,338	+54.881%
2025-11-06	65.0000	65.0000	60.2100	61.2900	-7.682%	33	2,340	+53.239%
2025-11-05	64.4500	67.7600	64.1000	66.3900	+1.763%	46	2,333	+41.467%
2025-11-04	65.0000	67.3900	64.7200	65.2400	-6.867%	55	2,304	+43.961%
2025-11-03	69.4000	70.2000	68.3100	70.0500	-0.835%	62	2,304	+34.076%
2025-10-31	69.7000	70.6400	67.9900	70.6400	+4.081%	102	2,304	+32.956%
2025-10-30	68.6000	71.0500	67.8700	67.8700	-6.515%	41	2,294	+38.382%
2025-10-29	73.2500	73.2500	72.6000	72.6000	-0.343%	2	2,284	+29.366%
2025-10-28	70.1800	72.8500	70.0500	72.8500	+5.183%	30	2,285	+28.922%
2025-10-27	66.9600	69.2600	66.9600	69.2600	+8.643%	2,028	494	+35.605%
2025-10-24	63.1100	64.1200	63.1100	63.7500	+3.490%	85	494	+47.325%
2025-10-23	59.4300	61.6000	59.4300	61.6000	+6.079%	7	501	+52.468%
2025-10-22	59.6100	59.6100	58.0700	58.0700	-2.567%	12	498	+61.736%
2025-10-21	59.6000	59.6000	59.6000	59.6000	-1.112%	1	508	+57.584%
2025-10-20	58.5300	60.2700	58.5300	60.2700	+7.357%	4	508	+55.832%
2025-10-17	55.3400	56.4500	55.3000	56.1400	+0.178%	18	509	+67.296%
2025-10-16	57.7500	57.7500	54.8200	56.0400	-2.062%	26	502	+67.595%
2025-10-15	59.2500	59.2500	55.0000	57.2200	+0.545%	6	504	+64.138%
2025-10-14	52.6000	57.4000	52.6000	56.9100	+0.940%	44	506	+65.033%
2025-10-13	56.0900	56.3800	54.7500	56.3800	+6.017%	8	514	+66.584%
2025-10-10	62.1100	62.4700	52.6100	53.1800	-14.059%	17	514	+76.608%
2025-10-09	63.3100	63.3100	61.7100	61.8800	-1.465%	23	516	+51.778%
2025-10-08	60.8400	62.8000	60.6700	62.8000	+4.736%	6	527	+49.554%
2025-10-07	59.9800	59.9800	59.9600	59.9600	-3.275%	7	529	+56.638%
2025-10-06	60.7200	62.0400	60.6500	61.9900	+2.786%	6	529	+51.508%
2025-10-03	60.6700	62.3200	60.3100	60.3100	+0.283%	20	528	+55.729%
2025-10-02	60.0000	60.1400	60.0000	60.1400	+2.663%	6	530	+56.169%
2025-10-01	57.6700	58.6900	57.5600	58.5800	+2.484%	8	530	+60.328%
2025-09-30	56.7200	57.2000	56.7200	57.1600	+3.457%	12	529	+64.311%
2025-09-29	56.5000	56.5000	55.2500	55.2500	+0.821%	11	533	+69.991%
2025-09-26	54.8000	54.8000	54.8000	54.8000	+2.911%	2	525	+71.387%
2025-09-25	52.0900	53.2500	52.0900	53.2500	-4.809%	14	524	+76.376%
2025-09-23	57.9500	57.9500	55.9400	55.9400	+4.327%	2	524	+67.894%
2025-09-18	53.9100	53.9100	53.5900	53.6200	+3.614%	6	524	+75.159%
2025-09-17	51.1700	51.7500	50.4500	51.7500	-1.014%	7	519	+81.488%
2025-09-16	52.5600	52.5600	52.2800	52.2800	+4.560%	103	517	+79.648%
2025-09-12	50.2200	51.1800	50.0000	50.0000	+1.051%	7	417	+87.840%
2025-09-11	48.8300	49.4800	48.8300	49.4800	+6.845%	11	413	+89.814%
2025-09-10	46.3100	46.3100	46.3100	46.3100	+3.741%	1	419	+102.807%
2025-09-09	44.6400	44.6400	44.6400	44.6400	-0.045%	1	419	+110.394%
2025-09-08	44.6600	44.6600	44.6600	44.6600	+4.836%	1	418	+110.300%
2025-09-05	42.9000	42.9000	42.6000	42.6000	+4.823%	18	418	+120.469%
2025-09-03	41.2000	41.3000	40.6400	40.6400	-0.098%	8	413	+131.102%
2025-09-02	39.2100	40.7700	39.2100	40.6800	-5.899%	268	419	+130.875%
2025-08-29	43.2300	43.2300	43.2300	43.2300	-1.593%	1	289	+117.257%
2025-08-27	43.9300	43.9300	43.9300	43.9300	+2.568%	2	289	+113.795%
2025-08-25	42.7200	42.8300	42.7200	42.8300	-1.382%	2	287	+119.286%
2025-08-22	40.4300	43.5900	40.4300	43.4300	+9.395%	14	287	+116.256%
2025-08-21	39.4500	40.1000	38.7900	39.7000	+0.941%	39	284	+136.574%
2025-08-20	38.8800	39.9500	38.8800	39.3300	-4.816%	166	256	+138.800%
2025-08-19	42.0800	42.0800	41.3200	41.3200	-7.042%	5	240	+127.299%
2025-08-15	44.4500	44.4500	44.4500	44.4500	-0.426%	4	237	+111.294%
2025-08-14	44.5000	44.6400	44.5000	44.6400	+2.409%	3	237	+110.394%
2025-08-13	45.2000	45.2000	43.5900	43.5900	+0.554%	10	239	+115.462%
2025-08-12	41.7500	43.3500	41.7500	43.3500	+7.302%	18	238	+116.655%
2025-08-11	40.4000	40.4000	40.4000	40.4000	+5.870%	3	236	+132.475%
2025-08-06	37.9700	38.1600	37.9700	38.1600	+5.765%	4	236	+146.122%
2025-08-05	36.2400	36.2400	36.0000	36.0800	-2.618%	7	232	+160.310%
2025-08-04	35.7200	37.0500	35.7200	37.0500	+10.696%	13	233	+153.495%
2025-08-01	34.3400	34.3400	33.4700	33.4700	-20.631%	5	227	+180.610%
2025-07-31	43.2000	43.2000	42.1700	42.1700	+1.151%	6	224	+122.718%
2025-07-30	41.4700	41.6900	41.4700	41.6900	+1.042%	2	226	+125.282%
2025-07-29	41.2600	41.2600	41.2600	41.2600	-1.902%	1	225	+127.630%
2025-07-25	41.2500	42.4400	41.2500	42.0600	+0.718%	19	225	+123.300%
2025-07-24	41.6100	41.8600	41.4100	41.7600	+3.264%	21	220	+124.904%
2025-07-23	39.4200	40.4400	39.4200	40.4400	+5.947%	5	224	+132.245%
2025-07-22	38.1700	38.1700	38.1700	38.1700	-2.900%	1	222	+146.057%
2025-07-21	39.3800	39.3800	39.3000	39.3100	+3.995%	11	222	+138.921%
2025-07-18	38.4000	38.4000	37.8000	37.8000	+11.176%	4	225	+148.466%
2025-07-16	35.8400	35.8400	34.0000	34.0000	-8.232%	8	226	+176.235%
2025-07-15	37.0500	37.0500	37.0500	37.0500	+1.926%	1	226	+153.495%
2025-07-11	36.3500	36.3500	36.3500	36.3500	-3.811%	4	225	+158.377%
2025-07-10	36.2500	37.7900	36.2500	37.7900	+6.872%	6	225	+148.531%
2025-07-07	36.0600	36.0600	35.3600	35.3600	-7.094%	20	219	+165.611%
2025-07-03	37.2000	38.0600	37.2000	38.0600	+10.833%	13	229	+146.768%
2025-07-02	34.3500	34.4100	34.2200	34.3400	+1.598%	8	229	+173.500%
2025-07-01	33.6400	33.8000	33.6400	33.8000	+2.704%	3	234	+177.870%
2025-06-30	32.9100	32.9100	32.9100	32.9100	+2.972%	1	231	+185.384%
2025-06-27	32.7000	32.7000	31.9600	31.9600	+5.409%	2	231	+193.867%
2025-06-26	30.0000	30.3200	30.0000	30.3200	+20.270%	2	232	+209.763%
2025-06-23	25.2100	25.2100	25.2100	25.2100	+6.237%	1	231	+272.551%
2025-06-20	23.7300	23.7300	23.7300	23.7300	-5.533%	10	232	+295.786%
2025-06-18	25.8900	25.8900	25.1200	25.1200	-2.484%	14	233	+273.885%
2025-06-17	25.7600	25.7600	25.7600	25.7600	-6.361%	1	233	+264.596%
2025-06-12	25.9500	27.5100	25.9500	27.5100	+6.422%	7	233	+241.403%
2025-06-06	25.8500	25.8500	25.8500	25.8500	+0.662%	2	235	+263.327%
2025-06-05	24.7700	25.6800	24.7700	25.6800	-0.427%	2	234	+265.732%
2025-06-03	25.0000	25.7900	25.0000	25.7900	+11.936%	7	234	+264.172%
2025-05-30	23.0400	23.0400	23.0400	23.0400	-2.826%	6	229	+307.639%
2025-05-29	23.7100	23.7100	23.7100	23.7100	-1.043%	1	229	+296.120%
2025-05-28	23.9600	23.9600	23.9600	23.9600	-0.125%	1	230	+291.987%
2025-05-27	23.9900	23.9900	23.9900	23.9900	+14.238%	1	231	+291.496%
2025-05-23	19.9600	21.0000	19.9600	21.0000	-19.231%	34	237	+347.238%
2025-05-16	26.0000	26.0000	26.0000	26.0000	+11.111%	2	237	+261.231%
2025-05-15	23.4000	23.4000	23.4000	23.4000	-1.846%	1	238	+301.368%
2025-05-14	23.5000	23.8400	23.5000	23.8400	-1.406%	2	237	+293.960%
2025-05-13	23.5800	24.1800	23.1200	24.1800	+14.326%	41	239	+288.420%
2025-05-12	21.1500	21.1500	21.1500	21.1500	+18.090%	1	241	+344.066%
2025-05-09	17.9100	17.9100	17.9100	17.9100	-5.388%	2	242	+424.400%
2025-05-08	19.2200	19.2200	18.9300	18.9300	+13.762%	19	241	+396.144%
2025-05-06	16.4900	16.6400	16.4900	16.6400	-6.779%	4	245	+464.423%
2025-05-05	18.2000	18.2000	17.6500	17.8500	+4.264%	5	243	+426.162%
2025-05-02	17.2100	17.2100	17.1200	17.1200	+34.485%	6	243	+448.598%
2025-04-28	12.7300	12.7300	12.7300	12.7300	-2.077%	1	245	+637.785%
2025-04-25	13.0000	13.0000	13.0000	13.0000	-3.130%	4	246	+622.462%
2025-04-24	13.4200	13.4200	13.4200	13.4200	+37.641%	1	246	+599.851%
2025-04-22	9.0300	9.7800	9.0300	9.7500	+20.222%	33	246	+863.282%
2025-04-21	8.0500	8.1100	8.0500	8.1100	-35.378%	2	215	+1,058.076%
2025-04-14	12.1000	12.5500	12.1000	12.5500	+5.640%	2	214	+648.367%
2025-04-11	12.3000	12.3000	11.8800	11.8800	+12.075%	4	214	+690.572%
2025-04-09	10.6000	10.6000	10.6000	10.6000	+67.722%	1	214	+786.038%
2025-04-07	5.9100	7.3500	5.6900	6.3200	-9.714%	64	213	+1,386.076%
2025-04-04	8.6000	8.6000	7.0000	7.0000	-29.577%	8	222	+1,241.714%
2025-04-03	10.6100	10.6100	9.9400	9.9400	-29.504%	9	224	+844.869%
2025-03-31	11.3000	14.1000	11.3000	14.1000	+8.462%	13	225	+566.099%
2025-03-28	14.8300	14.8300	12.8100	13.0000	-24.725%	48	225	+622.462%
2025-03-27	17.3700	17.3700	17.2700	17.2700	-2.594%	26	229	+443.833%
2025-03-26	18.8700	18.8700	17.7100	17.7300	-4.677%	18	203	+429.724%
2025-03-25	18.5100	18.6000	18.5100	18.6000	-3.276%	112	185	+404.946%
2025-03-24	18.1500	19.2500	18.1500	19.2300	+6.774%	4	113	+388.404%
2025-03-19	16.7600	18.0100	16.7600	18.0100	+0.671%	12	115	+421.488%
2025-03-17	17.9400	17.9400	17.8900	17.8900	+12.516%	5	114	+424.986%
2025-03-14	15.9000	15.9000	15.9000	15.9000	+1.858%	20	119	+490.692%
2025-03-12	16.6200	16.6200	15.6100	15.6100	-6.246%	15	119	+501.666%
2025-03-11	16.6500	16.6500	16.6500	16.6500	-2.059%	1	106	+464.084%
2025-03-10	19.4400	19.4400	17.0000	17.0000	-17.676%	43	106	+452.471%
2025-03-07	20.5400	20.6500	20.5400	20.6500	-5.708%	8	115	+354.818%
2025-03-05	21.9000	21.9000	21.9000	21.9000	-6.729%	1	117	+328.858%
2025-03-04	23.9100	24.0700	22.0000	23.4800	-4.785%	20	117	+300.000%
2025-03-03	24.6200	24.6600	24.6200	24.6600	-3.294%	10	104	+280.860%
2025-02-28	25.1300	25.5000	25.1300	25.5000	-3.226%	22	113	+268.314%
2025-02-27	26.3500	26.3500	26.3500	26.3500	-11.577%	1	105	+256.433%
2025-02-26	29.8900	29.9800	29.8000	29.8000	-0.468%	14	105	+215.168%
2025-02-25	29.9400	29.9400	29.9400	29.9400	-23.661%	2	109	+213.694%
2025-02-19	39.2200	39.2200	39.2200	39.2200	+11.326%	2	109	+139.470%
2025-02-04	35.2300	35.2300	35.2300	35.2300	+0.399%	3	110	+166.591%
2025-02-03	32.3700	35.0900	32.3700	35.0900	-7.803%	5	110	+167.655%
2025-01-31	39.4300	39.4300	38.0600	38.0600	+4.560%	12	110	+146.768%
2025-01-28	36.4000	36.4000	36.4000	36.4000	+7.692%	1	109	+158.022%
2025-01-27	34.6500	34.6500	33.5700	33.8000	-17.742%	34	108	+177.870%
2025-01-24	40.9700	41.0900	40.3300	41.0900	+7.791%	62	88	+128.571%
2025-01-22	38.1200	38.1200	38.1200	38.1200	+18.055%	1	73	+146.380%
2025-01-15	32.2900	32.2900	32.2900	32.2900	+18.192%	15	74	+190.864%
2025-01-13	26.2400	27.3200	25.8100	27.3200	-1.336%	4	74	+243.777%
2025-01-10	27.6900	27.6900	27.6900	27.6900	-8.614%	2	75	+239.184%
2025-01-08	30.3000	30.3000	30.3000	30.3000	+6.653%	4	74	+209.967%
2025-01-02	28.4800	28.4800	28.4100	28.4100	-5.268%	5	74	+230.588%
2024-12-31	29.9900	29.9900	29.9900	29.9900	-16.925%	1	74	+213.171%
2024-12-27	36.1000	36.1000	36.1000	36.1000	-6.839%	2	74	+160.166%
2024-12-26	38.0000	38.7500	38.0000	38.7500	+1.974%	4	74	+142.374%
2024-12-24	37.5700	38.0000	37.5700	38.0000	+9.510%	2	76	+147.158%
2024-12-19	35.4000	35.4000	34.7000	34.7000	+4.707%	2	76	+170.663%
2024-12-18	37.1000	37.1000	33.1400	33.1400	-17.357%	3	74	+183.404%
2024-12-17	40.1000	40.1000	40.1000	40.1000	-3.583%	1	72	+134.214%
2024-12-16	41.5900	41.5900	41.5900	41.5900	+3.871%	1	73	+125.824%
2024-12-13	40.0400	40.0400	40.0400	40.0400	-3.750%	2	73	+134.565%
2024-12-11	41.6000	41.6000	41.6000	41.6000	+3.175%	5	72	+125.769%
2024-12-10	40.3200	40.3200	40.3200	40.3200	-3.263%	2	72	+132.937%
2024-12-09	41.6800	41.6800	41.6800	41.6800	+0.192%	1	70	+125.336%
2024-12-06	41.6000	41.6000	41.6000	41.6000	-1.771%	6	69	+125.769%
2024-12-05	42.3500	42.3500	42.3500	42.3500	+6.434%	1	66	+121.771%
2024-12-02	39.7000	39.8300	39.7000	39.7900	+3.003%	7	65	+136.039%
2024-11-29	38.9400	38.9400	38.6300	38.6300	+1.232%	18	58	+143.127%
2024-11-26	38.1600	38.1600	38.1600	38.1600	+4.835%	1	56	+146.122%
2024-11-21	36.4000	36.4000	36.4000	36.4000	+7.153%	1	57	+158.022%
2024-11-15	33.9700	33.9700	33.9700	33.9700	-8.903%	6	56	+176.479%
2024-11-14	37.2900	37.2900	37.2900	37.2900	-2.840%	1	56	+151.864%
2024-11-13	38.3800	38.3800	38.3800	38.3800	-0.827%	3	57	+144.711%

.dark-mode .tFVhfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFVhfs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C680SPY Jan 15 2027 680.00 Call (SPY270115C00680000)option OPRA

SPY20270115C680
SPY Jan 15 2027 680.00 Call (SPY270115C00680000)
option OPRA