Dark

SPY20270115C685
SPY Jan 15 2027 685.00 Call (SPY270115C00685000)
option OPRA

EOD

Jul 27, 2026

81.28-2.717%(-2.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	84.4300	84.4300	81.1600	81.2800	-2.717%	3	4,021	0.000%
2026-07-24	83.1700	83.5500	83.1700	83.5500	-4.164%	5	4,020	-2.717%
2026-07-21	86.2700	87.1800	86.2700	87.1800	+3.037%	2	4,021	-6.768%
2026-07-20	84.6500	84.7200	84.6100	84.6100	-0.047%	3	4,019	-3.936%
2026-07-17	84.6500	84.6500	84.6500	84.6500	-7.989%	1	4,016	-3.981%
2026-07-16	92.0000	92.0000	92.0000	92.0000	-3.321%	1	4,016	-11.652%
2026-07-15	96.0000	96.0000	93.4000	95.1600	+1.450%	8	4,015	-14.586%
2026-07-14	93.8000	93.8000	93.8000	93.8000	+0.709%	1	4,012	-13.348%
2026-07-13	93.1400	93.1400	93.1400	93.1400	-4.207%	1	4,012	-12.734%
2026-07-10	93.8100	97.2300	93.8100	97.2300	+10.238%	26	4,012	-16.404%
2026-07-08	87.3200	88.2000	87.3200	88.2000	-3.162%	14	4,013	-7.846%
2026-07-07	89.4400	91.0800	89.4400	91.0800	-2.484%	62	3,999	-10.760%
2026-07-06	93.0700	93.9900	92.4600	93.4000	+7.890%	17	3,999	-12.976%
2026-07-02	86.5900	86.5900	86.5700	86.5700	-6.380%	9	4,000	-6.111%
2026-07-01	91.8300	92.4700	91.8300	92.4700	+1.060%	11	4,000	-12.101%
2026-06-30	88.3000	91.5000	88.3000	91.5000	+9.620%	14	4,000	-11.169%
2026-06-29	84.3500	84.3600	79.3600	83.4700	+2.758%	28	4,000	-2.624%
2026-06-26	81.2300	81.2300	81.2300	81.2300	+0.247%	1	3,984	+0.062%
2026-06-25	84.4900	84.4900	81.0300	81.0300	-4.333%	10	3,984	+0.309%
2026-06-23	85.1000	85.9100	84.7000	84.7000	-7.624%	43	3,986	-4.038%
2026-06-22	95.1700	95.2900	91.6000	91.6900	-1.398%	138	3,978	-11.353%
2026-06-18	91.7700	93.9000	91.7100	92.9900	+3.322%	1,296	3,198	-12.593%
2026-06-17	94.6600	94.6600	90.0000	90.0000	-5.293%	27	3,198	-9.689%
2026-06-16	95.0300	95.0300	95.0300	95.0300	+9.734%	2	3,198	-14.469%
2026-06-12	86.6000	86.6000	86.6000	86.6000	+9.620%	2	3,196	-6.143%
2026-06-11	79.0000	79.0000	79.0000	79.0000	0.000%	1	3,196	+2.886%
2026-06-10	80.4200	80.4200	79.0000	79.0000	-6.087%	3	3,195	+2.886%
2026-06-09	85.9200	85.9200	77.0000	84.1200	-4.809%	21	3,195	-3.376%
2026-06-08	90.1300	90.6600	88.3600	88.3700	+0.914%	175	3,182	-8.023%
2026-06-05	96.4000	96.4000	87.3500	87.5700	-13.202%	207	3,200	-7.183%
2026-06-03	100.9800	100.9800	100.8900	100.8900	-2.087%	2	3,208	-19.437%
2026-06-01	101.6300	103.0400	101.6300	103.0400	+1.427%	17	3,207	-21.118%
2026-05-29	102.0200	102.3400	101.4600	101.5900	+0.714%	14	3,195	-19.992%
2026-05-28	97.5000	100.8700	97.5000	100.8700	+3.990%	6	3,190	-19.421%
2026-05-26	97.0400	97.5100	95.9000	97.0000	+2.342%	9	3,190	-16.206%
2026-05-22	94.3800	95.1800	93.9000	94.7800	+3.834%	60	3,193	-14.244%
2026-05-21	88.1000	91.2800	88.1000	91.2800	+2.435%	6	3,150	-10.955%
2026-05-20	85.5400	89.1100	85.4900	89.1100	+4.247%	15	3,150	-8.787%
2026-05-19	84.0800	85.4800	83.7500	85.4800	-0.361%	26	3,154	-4.913%
2026-05-18	90.1300	90.3100	85.7900	85.7900	-5.849%	23	3,154	-5.257%
2026-05-15	91.5800	93.5700	91.1200	91.1200	-6.544%	44	3,154	-10.799%
2026-05-14	98.7200	98.7200	96.5500	97.5000	+4.211%	4	3,131	-16.636%
2026-05-13	90.3200	93.5600	90.3200	93.5600	+8.375%	2	3,132	-13.125%
2026-05-12	88.6000	88.6000	85.9400	86.3300	-5.236%	5	3,132	-5.850%
2026-05-11	90.1700	91.1000	89.9800	91.1000	+3.335%	4	3,132	-10.779%
2026-05-08	88.6900	89.1400	88.1600	88.1600	+5.291%	4	3,133	-7.804%
2026-05-07	86.7900	87.8000	83.7300	83.7300	-0.911%	22	3,132	-2.926%
2026-05-06	82.5000	85.2500	82.5000	84.5000	+6.935%	4	3,128	-3.811%
2026-05-05	77.4000	79.0200	77.4000	79.0200	+4.593%	12	3,129	+2.860%
2026-05-04	75.3900	75.5500	75.3900	75.5500	-1.177%	36	3,129	+7.584%
2026-05-01	75.9700	78.5000	75.9700	76.4500	+2.480%	43	3,110	+6.318%
2026-04-30	70.9300	75.0100	69.5500	74.6000	+9.480%	135	3,110	+8.954%
2026-04-29	69.2000	69.7500	68.1400	68.1400	-2.754%	7	3,106	+19.284%
2026-04-28	70.8800	70.8800	70.0700	70.0700	-4.014%	8	3,107	+15.998%
2026-04-27	71.4600	73.0000	71.4000	73.0000	+1.248%	36	3,113	+11.342%
2026-04-24	69.6600	72.1000	69.2300	72.1000	+5.486%	14	3,139	+12.732%
2026-04-23	68.9600	70.7500	67.2600	68.3500	-2.608%	81	3,133	+18.917%
2026-04-22	69.2500	70.1800	69.2500	70.1800	+7.260%	6	3,116	+15.816%
2026-04-21	69.3200	71.2300	65.4300	65.4300	-3.850%	13	3,120	+24.224%
2026-04-20	68.9200	68.9200	68.0000	68.0500	-1.889%	13	3,120	+19.442%
2026-04-17	66.7000	71.0000	66.5000	69.3600	+10.852%	26	3,117	+17.186%
2026-04-16	63.0000	63.7500	61.8000	62.5700	+0.112%	68	3,133	+29.903%
2026-04-15	58.5600	62.5000	58.2800	62.5000	+7.907%	25	3,139	+30.048%
2026-04-14	53.5600	58.2200	53.5600	57.9200	+10.534%	80	3,139	+40.331%
2026-04-13	48.7400	52.6600	48.6800	52.4000	+7.443%	300	3,142	+55.115%
2026-04-10	49.8600	50.1600	48.7700	48.7700	-0.571%	129	3,140	+66.660%
2026-04-09	46.5000	49.7500	46.5000	49.0500	+5.212%	204	3,168	+65.708%
2026-04-08	47.2300	47.8300	46.0500	46.6200	+17.876%	101	3,015	+74.346%
2026-04-07	37.5800	39.5500	36.2000	39.5500	+1.436%	133	3,020	+105.512%
2026-04-06	38.7700	39.2300	38.0900	38.9900	+3.835%	124	2,945	+108.464%
2026-04-02	38.2700	38.2700	37.5500	37.5500	-2.163%	6	2,896	+116.458%
2026-04-01	38.7200	39.9700	37.9800	38.3800	+4.749%	80	2,896	+111.777%
2026-03-31	33.2200	36.6400	33.2200	36.6400	+26.694%	6	2,889	+121.834%
2026-03-30	31.2500	31.8000	28.9200	28.9200	-7.069%	255	2,888	+181.051%
2026-03-27	34.3300	34.3300	31.1000	31.1200	-12.313%	154	2,716	+161.183%
2026-03-26	38.2700	39.4600	35.4900	35.4900	-12.586%	29	2,609	+129.022%
2026-03-25	42.5900	42.5900	40.5100	40.6000	+3.020%	14	2,606	+100.197%
2026-03-24	38.8300	40.7600	38.6400	39.4100	-4.876%	24	2,605	+106.242%
2026-03-23	40.8500	43.8500	40.2200	41.4300	+11.491%	158	2,595	+96.186%
2026-03-20	40.3100	40.3100	36.7700	37.1600	-11.818%	355	2,505	+118.730%
2026-03-19	40.6500	42.6700	40.0900	42.1400	-0.730%	253	2,345	+92.881%
2026-03-18	45.5000	45.5000	42.4500	42.4500	-9.450%	151	2,260	+91.472%
2026-03-17	49.0000	49.0000	46.8600	46.8800	+0.796%	30	2,250	+73.379%
2026-03-16	47.1000	47.1000	46.5100	46.5100	+5.705%	42	2,244	+74.758%
2026-03-13	48.3800	48.4600	44.0000	44.0000	-4.576%	30	2,255	+84.727%
2026-03-12	48.3900	48.3900	46.1100	46.1100	-8.603%	15	2,259	+76.274%
2026-03-11	52.3700	52.8000	50.3600	50.4500	-3.278%	51	2,256	+61.110%
2026-03-10	50.3600	54.3600	50.3600	52.1600	+0.462%	25	2,240	+55.828%
2026-03-09	46.5000	52.1000	44.6200	51.9200	+3.159%	129	2,245	+56.549%
2026-03-06	49.9300	51.1000	48.4800	50.3300	-5.925%	25	2,408	+61.494%
2026-03-05	53.8400	55.0000	50.9500	53.5000	-4.601%	66	2,401	+51.925%
2026-03-04	53.7500	56.2500	53.7500	56.0800	+4.432%	36	2,377	+44.936%
2026-03-03	48.4400	53.7000	48.4000	53.7000	-5.124%	231	2,371	+51.359%
2026-03-02	53.3200	57.6000	53.3200	56.6000	+1.343%	218	2,388	+43.604%
2026-02-27	54.7500	56.1500	54.5000	55.8500	-3.640%	96	2,400	+45.533%
2026-02-26	59.4400	59.4400	55.6000	57.9600	-4.593%	54	2,369	+40.235%
2026-02-25	59.7000	61.1300	59.5000	60.7500	+5.122%	15	2,368	+33.794%
2026-02-24	55.2800	57.7900	55.2800	57.7900	+6.037%	101	2,368	+40.647%
2026-02-23	58.0200	58.0200	53.9000	54.5000	-7.627%	35	2,289	+49.138%
2026-02-20	54.8000	59.1600	54.8000	59.0000	+4.628%	31	2,282	+37.763%
2026-02-19	56.0000	56.6900	54.6000	56.3900	-1.468%	34	2,281	+44.139%
2026-02-18	55.6000	58.4600	55.6000	57.2300	+4.055%	30	2,277	+42.023%
2026-02-17	54.2100	55.8700	51.7700	55.0000	+1.233%	30	2,266	+47.782%
2026-02-13	54.7400	56.7300	54.1100	54.3300	-1.843%	51	2,228	+49.604%
2026-02-12	63.0700	63.0700	54.8500	55.3500	-10.263%	42	2,228	+46.847%
2026-02-11	61.7300	62.6800	61.6800	61.6800	-1.154%	17	2,224	+31.777%
2026-02-10	62.8800	63.6400	62.4000	62.4000	-1.422%	52	2,224	+30.256%
2026-02-09	60.1900	63.6500	60.1900	63.3000	+3.499%	105	2,180	+28.404%
2026-02-06	55.1000	61.1600	55.1000	61.1600	+15.396%	54	2,202	+32.897%
2026-02-05	57.1100	57.1100	52.6900	53.0000	-10.093%	411	2,203	+53.358%
2026-02-04	59.2000	60.8300	56.8200	58.9500	-3.043%	33	2,186	+37.880%
2026-02-03	64.1800	64.6900	57.9000	60.8000	-6.605%	90	2,178	+33.684%
2026-02-02	61.3600	65.1000	61.3600	65.1000	+3.795%	17	2,124	+24.854%
2026-01-30	62.0300	62.7200	60.3000	62.7200	+1.653%	7	2,121	+29.592%
2026-01-29	61.9000	62.0300	59.6100	61.7000	-4.637%	71	2,119	+31.734%
2026-01-28	65.9300	66.0000	64.6600	64.7000	-0.385%	16	2,103	+25.626%
2026-01-27	64.2500	65.4500	64.2500	64.9500	+3.308%	15	2,117	+25.142%
2026-01-26	62.0000	63.5800	62.0000	62.8700	+4.124%	8	2,132	+29.283%
2026-01-23	59.0000	60.4700	59.0000	60.3800	-0.198%	5	2,139	+34.614%
2026-01-22	60.7500	61.7000	59.4000	60.5000	+3.774%	11	2,140	+34.347%
2026-01-21	54.7600	60.7600	54.7600	58.3000	+7.366%	195	2,147	+39.417%
2026-01-20	57.5000	58.4900	54.0000	54.3000	-14.824%	282	2,197	+49.687%
2026-01-16	63.7500	63.7500	63.7500	63.7500	-1.636%	1	2,062	+27.498%
2026-01-15	64.6500	65.1700	64.6500	64.8100	+3.729%	57	2,062	+25.413%
2026-01-14	62.6100	63.2100	59.8000	62.4800	-2.618%	96	2,100	+30.090%
2026-01-13	64.9100	64.9100	63.4300	64.1600	-1.836%	9	2,089	+26.683%
2026-01-12	64.4000	65.3600	64.0700	65.3600	+0.554%	6	2,092	+24.357%
2026-01-09	61.9000	65.1000	61.9000	65.0000	+5.178%	12	2,093	+25.046%
2026-01-08	61.3700	62.2900	61.2500	61.8000	-0.049%	30	2,097	+31.521%
2026-01-07	64.0700	64.5400	61.8300	61.8300	-2.783%	16	2,079	+31.457%
2026-01-06	61.8700	63.6000	61.5800	63.6000	+4.968%	20	2,081	+27.799%
2026-01-05	60.0000	61.7300	59.8100	60.5900	+6.019%	91	2,068	+34.148%
2026-01-02	58.4400	59.5400	55.9300	57.1500	-0.331%	63	2,038	+42.222%
2025-12-31	59.2100	59.7000	57.3400	57.3400	-5.113%	39	2,009	+41.751%
2025-12-30	61.0900	61.0900	60.1500	60.4300	-0.478%	38	2,009	+34.503%
2025-12-29	61.1500	61.1500	60.0200	60.7200	-3.250%	33	2,002	+33.860%
2025-12-26	63.1500	63.7800	62.2200	62.7600	-0.806%	37	2,006	+29.509%
2025-12-24	61.7900	63.3900	61.7900	63.2700	+2.962%	32	2,011	+28.465%
2025-12-23	59.6600	61.7000	59.6600	61.4500	+3.469%	60	2,011	+32.270%
2025-12-22	58.2400	59.6800	58.2400	59.3900	+3.901%	26	1,995	+36.858%
2025-12-19	56.7000	57.3700	56.7000	57.1600	+5.774%	7	1,983	+42.197%
2025-12-18	54.9300	56.7900	54.0300	54.0400	+2.407%	52	1,981	+50.407%
2025-12-17	53.2000	53.2000	52.7700	52.7700	-5.768%	6	1,979	+54.027%
2025-12-16	57.7900	57.7900	56.0000	56.0000	-4.600%	9	1,978	+45.143%
2025-12-15	58.6500	58.7000	58.3300	58.7000	-1.328%	25	1,979	+38.467%
2025-12-12	64.2000	64.2000	58.9500	59.4900	-7.365%	28	1,975	+36.628%
2025-12-11	60.9500	64.4400	60.9500	64.2200	+0.265%	73	1,965	+26.565%
2025-12-10	61.6400	65.0000	61.6400	64.0500	+3.373%	90	1,952	+26.901%
2025-12-09	61.9300	63.0500	61.8500	61.9600	+0.978%	63	1,942	+31.181%
2025-12-08	62.9000	63.1000	61.1500	61.3600	-3.065%	25	1,934	+32.464%
2025-12-05	63.4500	65.2000	62.8000	63.3000	+1.883%	295	1,914	+28.404%
2025-12-04	62.5800	62.9000	61.7500	62.1300	-0.433%	45	1,868	+30.822%
2025-12-03	62.0000	63.0700	61.9600	62.4000	+1.397%	78	1,855	+30.256%
2025-12-02	62.5500	62.5500	60.7500	61.5400	-0.886%	5	1,851	+32.077%
2025-12-01	61.2600	62.0900	61.2100	62.0900	-0.846%	16	1,848	+30.907%
2025-11-28	62.6200	62.6200	62.6200	62.6200	+0.837%	4	1,837	+29.799%
2025-11-26	61.2000	62.3200	61.2000	62.1000	+5.846%	56	1,833	+30.886%
2025-11-25	57.4500	58.6700	57.4500	58.6700	+9.664%	2	1,833	+38.538%
2025-11-24	53.5000	53.5000	53.5000	53.5000	+2.002%	1	1,832	+51.925%
2025-11-21	48.3700	52.4500	48.3200	52.4500	+5.554%	27	1,832	+54.967%
2025-11-20	58.5000	59.9500	49.3900	49.6900	-7.208%	30	1,833	+63.574%
2025-11-19	52.7100	55.0000	51.1900	53.5500	+1.690%	20	1,815	+51.783%
2025-11-18	51.5200	52.8400	50.6400	52.6600	-1.607%	6	1,801	+54.349%
2025-11-17	55.4000	55.4000	53.5200	53.5200	-11.959%	2	1,799	+51.868%
2025-11-14	55.3400	60.7900	54.6900	60.7900	+2.616%	3	1,798	+33.706%
2025-11-13	63.0000	63.0000	59.2400	59.2400	-9.557%	8	1,797	+37.205%
2025-11-12	67.2200	67.2200	64.9100	65.5000	-0.395%	111	1,800	+24.092%
2025-11-11	62.7100	65.7600	62.5000	65.7600	+2.750%	21	1,786	+23.601%
2025-11-10	64.0000	64.0000	64.0000	64.0000	+13.294%	1	1,776	+27.000%
2025-11-07	54.6000	56.4900	52.7000	56.4900	-1.603%	11	1,776	+43.884%
2025-11-06	61.0800	61.0800	57.4100	57.4100	-10.590%	49	1,775	+41.578%
2025-11-05	62.0700	64.2100	62.0700	64.2100	+4.390%	5	1,775	+26.585%
2025-11-04	64.2100	64.2700	61.5100	61.5100	-8.016%	19	1,775	+32.141%
2025-11-03	67.6500	67.9900	64.9800	66.8700	+1.303%	59	1,735	+21.549%
2025-10-31	66.9900	67.3500	66.0100	66.0100	+1.025%	34	1,735	+23.133%
2025-10-30	68.6800	68.6800	65.3400	65.3400	-5.084%	796	1,740	+24.395%
2025-10-29	69.1000	70.3100	66.3500	68.8400	-0.921%	20	1,440	+18.071%
2025-10-28	66.5400	69.4800	66.4400	69.4800	+5.034%	68	1,433	+16.983%
2025-10-27	63.9000	66.1500	63.7300	66.1500	+9.158%	38	1,415	+22.872%
2025-10-24	59.9000	60.6000	59.9000	60.6000	+5.081%	6	1,415	+34.125%
2025-10-23	57.1200	57.6700	57.1200	57.6700	+1.711%	3	1,415	+40.940%
2025-10-21	56.6500	56.7000	56.6500	56.7000	+0.621%	3	1,416	+43.351%
2025-10-20	56.3500	56.3500	56.3500	56.3500	+6.441%	1	1,414	+44.241%
2025-10-17	52.9400	52.9400	52.9400	52.9400	-3.570%	1	1,414	+53.532%
2025-10-16	56.0000	56.0000	54.9000	54.9000	+3.195%	35	1,414	+48.051%
2025-10-14	49.8900	54.3200	49.8500	53.2000	+1.663%	50	1,438	+52.782%
2025-10-13	52.3000	53.1800	52.2000	52.3300	+2.247%	5	1,406	+55.322%
2025-10-10	55.0700	55.0700	51.0200	51.1800	-12.183%	18	1,407	+58.812%
2025-10-09	59.7600	60.0000	58.2800	58.2800	-1.886%	23	1,392	+39.465%
2025-10-08	58.6400	59.4000	58.6400	59.4000	+1.313%	5	1,410	+36.835%
2025-10-06	58.6300	58.6300	58.6300	58.6300	+3.807%	1	1,408	+38.632%
2025-10-03	58.8400	58.8400	56.4800	56.4800	+1.328%	19	1,407	+43.909%
2025-10-02	54.9100	55.7400	54.9100	55.7400	+7.213%	5	1,406	+45.820%
2025-09-30	51.9900	51.9900	51.9900	51.9900	-2.274%	1	1,406	+56.338%
2025-09-29	53.2000	53.2000	53.2000	53.2000	+5.035%	1	1,405	+52.782%
2025-09-26	51.7700	51.7700	50.6500	50.6500	+1.239%	2	1,406	+60.474%
2025-09-25	50.0300	50.0300	50.0300	50.0300	-3.788%	3	1,406	+62.463%
2025-09-24	53.8300	53.8300	52.0000	52.0000	-1.794%	9	1,409	+56.308%
2025-09-23	52.9500	52.9500	52.9500	52.9500	-3.305%	1	1,403	+53.503%
2025-09-22	53.6700	54.7600	53.2600	54.7600	+6.932%	7	1,402	+48.430%
2025-09-19	51.1000	51.2100	51.1000	51.2100	+0.589%	4	1,403	+58.719%
2025-09-18	50.2000	51.2100	50.2000	50.9100	+5.952%	12	1,403	+59.654%
2025-09-17	48.0500	48.0500	48.0500	48.0500	-2.968%	6	1,408	+69.157%
2025-09-16	49.6300	49.6300	49.0000	49.5200	+0.835%	64	1,408	+64.136%
2025-09-15	48.7400	49.2400	48.7400	49.1100	+2.142%	33	1,348	+65.506%
2025-09-12	47.0800	48.0800	47.0800	48.0800	+2.016%	8	1,343	+69.052%
2025-09-11	46.7700	47.1300	46.7700	47.1300	+8.270%	5	1,340	+72.459%
2025-09-10	44.2000	44.2500	43.5300	43.5300	+5.323%	6	1,340	+86.722%
2025-09-09	41.3000	41.3300	41.3000	41.3300	+1.924%	2	1,338	+96.661%
2025-09-05	43.4700	43.4700	40.2200	40.5500	+5.270%	69	1,338	+100.444%
2025-09-03	39.1300	39.1300	38.5200	38.5200	+1.422%	3	1,290	+111.007%
2025-09-02	36.5600	38.0700	36.5600	37.9800	-6.407%	495	1,289	+114.007%
2025-08-29	40.5800	40.5800	40.5800	40.5800	+0.049%	1	1,042	+100.296%
2025-08-25	40.5600	40.5600	40.5600	40.5600	-1.553%	3	1,042	+100.394%
2025-08-22	41.2000	41.2000	41.2000	41.2000	+11.805%	1	1,042	+97.282%
2025-08-21	37.1200	37.8700	36.2400	36.8500	-1.100%	978	1,043	+120.570%
2025-08-20	37.5900	37.5900	36.8800	37.2600	-5.094%	73	487	+118.143%
2025-08-19	39.8500	39.8500	39.2600	39.2600	-3.300%	49	453	+107.030%
2025-08-18	40.6000	40.6000	40.6000	40.6000	-1.120%	1	444	+100.197%
2025-08-15	41.7000	41.7100	41.0600	41.0600	-1.653%	12	444	+97.954%
2025-08-14	40.8500	41.7500	40.8500	41.7500	+3.036%	3	447	+94.683%
2025-08-12	39.6000	40.5200	39.6000	40.5200	+18.653%	7	447	+100.592%
2025-08-07	34.1500	34.1500	34.1500	34.1500	+0.648%	1	444	+138.009%
2025-08-05	34.7700	34.7700	33.6000	33.9300	-1.021%	6	443	+139.552%
2025-08-04	34.1700	34.2800	34.1700	34.2800	+10.048%	5	441	+137.106%
2025-08-01	32.1900	32.4600	30.6900	31.1500	-21.139%	42	438	+160.931%
2025-07-31	40.5600	40.6500	39.5000	39.5000	+1.101%	66	432	+105.772%
2025-07-30	39.0700	39.0700	39.0700	39.0700	+1.034%	1	370	+108.037%
2025-07-29	39.4400	39.4700	38.6700	38.6700	-2.002%	251	369	+110.189%
2025-07-25	39.8400	39.9100	39.4600	39.4600	+3.651%	11	118	+105.981%
2025-07-23	37.9500	38.0700	37.9500	38.0700	+7.634%	7	121	+113.501%
2025-07-17	35.3700	35.3700	35.3700	35.3700	+13.620%	1	122	+129.799%
2025-07-02	31.1300	31.1300	31.1300	31.1300	+10.468%	1	122	+161.099%
2025-06-26	27.9000	28.1800	27.9000	28.1800	+8.468%	21	122	+188.432%
2025-06-25	25.9800	25.9800	25.9800	25.9800	+19.229%	1	124	+212.856%
2025-06-20	21.7900	21.7900	21.7900	21.7900	-6.199%	2	124	+273.015%
2025-06-17	23.2300	23.2300	23.2300	23.2300	-3.690%	1	124	+249.892%
2025-06-16	24.1200	24.1200	24.1200	24.1200	-3.481%	2	124	+236.982%
2025-06-10	24.9900	24.9900	24.9900	24.9900	+17.434%	20	126	+225.250%
2025-05-30	21.2800	21.2800	21.2800	21.2800	-2.875%	6	106	+281.955%
2025-05-27	21.9100	21.9100	21.9100	21.9100	+17.103%	1	106	+270.972%
2025-05-23	18.7100	18.7100	18.7100	18.7100	-26.077%	2	106	+334.420%
2025-05-19	23.2600	25.3100	23.2600	25.3100	+6.255%	12	106	+221.138%
2025-05-16	23.8200	23.8200	23.8200	23.8200	+8.174%	2	104	+241.226%
2025-05-14	22.0200	22.0200	22.0200	22.0200	+31.071%	1	104	+269.119%
2025-05-08	16.4100	17.3000	16.3400	16.8000	+11.776%	6	103	+383.810%
2025-05-06	15.0300	15.0300	15.0300	15.0300	-10.907%	1	103	+440.785%
2025-05-05	16.8700	16.8700	16.8700	16.8700	+0.656%	1	103	+381.802%
2025-05-02	16.3000	17.0600	16.2600	16.7600	+17.945%	60	103	+384.964%
2025-05-01	14.1200	14.4500	14.1200	14.2100	+16.000%	3	101	+471.992%
2025-04-30	11.0000	12.2500	11.0000	12.2500	-9.057%	4	101	+563.510%
2025-04-29	13.3600	13.4700	13.2500	13.4700	+11.507%	14	100	+503.415%
2025-04-28	12.0800	12.0800	12.0800	12.0800	+2.896%	6	102	+572.848%
2025-04-25	11.8400	11.8400	11.7400	11.7400	-2.492%	6	96	+592.334%
2025-04-24	11.9800	12.0400	11.7700	12.0400	-1.794%	10	96	+575.083%
2025-04-23	11.9100	12.2600	11.9100	12.2600	+66.576%	15	103	+562.969%
2025-04-21	7.4000	7.4000	7.3600	7.3600	-24.821%	2	117	+1,004.348%
2025-04-10	9.3200	10.2400	9.1000	9.7900	-7.379%	31	116	+730.235%
2025-04-09	11.3700	11.4500	10.2600	10.5700	+62.615%	26	110	+668.969%
2025-04-08	7.9300	7.9300	6.5000	6.5000	+19.926%	3	129	+1,150.462%
2025-04-07	5.0800	5.4200	4.7000	5.4200	-16.615%	9	129	+1,399.631%
2025-04-04	6.3200	6.5000	6.2400	6.5000	-28.806%	18	124	+1,150.462%
2025-04-03	9.6500	9.6500	9.1300	9.1300	-32.470%	6	125	+790.252%
2025-04-02	13.4200	13.6200	13.4200	13.5200	+1.578%	18	131	+501.183%
2025-04-01	13.1800	13.3100	13.0200	13.3100	+28.848%	40	140	+510.669%
2025-03-31	10.3300	10.3300	10.3300	10.3300	-31.133%	1	118	+686.834%
2025-03-27	15.0000	15.0000	15.0000	15.0000	-2.153%	3	118	+441.867%
2025-03-26	15.3300	15.3300	15.3300	15.3300	-11.846%	10	118	+430.202%
2025-03-24	17.5600	17.5600	16.9000	17.3900	+6.426%	45	118	+367.395%
2025-03-19	16.3400	16.3400	16.3400	16.3400	+9.444%	1	123	+397.430%
2025-03-14	14.9300	14.9300	14.9300	14.9300	+15.023%	2	124	+444.407%
2025-03-13	12.9800	12.9800	12.9800	12.9800	-15.108%	3	120	+526.194%
2025-03-12	15.2900	15.2900	15.2900	15.2900	-10.270%	1	120	+431.589%
2025-03-10	17.7700	17.9100	16.4600	17.0400	-15.097%	41	121	+376.995%
2025-03-04	20.0700	20.0700	20.0700	20.0700	-13.117%	5	144	+304.983%
2025-03-03	22.4000	23.1000	22.4000	23.1000	-5.906%	2	143	+251.861%
2025-02-28	24.5500	24.5500	24.5500	24.5500	-9.941%	2	145	+231.079%
2025-02-27	27.2600	27.2600	27.2600	27.2600	-1.553%	1	147	+198.166%
2025-02-25	26.5400	27.6900	26.5400	27.6900	-23.887%	2	147	+193.536%
2025-02-19	36.8900	36.8900	36.1400	36.3800	+14.981%	10	145	+123.419%
2025-02-12	31.6400	31.6400	31.6400	31.6400	-5.665%	1	140	+156.890%
2025-02-10	33.5400	33.5400	33.5400	33.5400	+2.350%	1	140	+142.338%
2025-02-07	32.5100	32.7700	32.4800	32.7700	-1.444%	56	140	+148.032%
2025-02-06	33.2800	33.2800	33.1400	33.2500	+0.362%	39	126	+144.451%
2025-02-05	33.2000	33.3300	33.0400	33.1300	+0.852%	24	111	+145.337%
2025-02-04	33.0500	33.0500	32.3100	32.8500	+4.618%	6	99	+147.428%
2025-02-03	31.0600	31.4000	31.0600	31.4000	-12.119%	4	101	+158.854%
2025-01-31	36.4300	37.1400	35.7300	35.7300	+7.459%	36	98	+127.484%
2025-01-29	33.2500	33.2500	33.2500	33.2500	+3.293%	1	89	+144.451%
2025-01-27	32.2300	32.2900	31.3600	32.1900	+7.300%	94	88	+152.501%
2025-01-15	30.0600	30.0600	30.0000	30.0000	+11.483%	4	36	+170.933%
2025-01-14	26.9100	26.9100	26.9100	26.9100	-7.779%	2	36	+202.044%
2025-01-07	29.2000	29.2000	29.1800	29.1800	-1.751%	8	36	+178.547%
2025-01-03	29.4300	29.7000	29.4300	29.7000	+10.204%	4	28	+173.670%
2025-01-02	28.0000	28.0000	26.9500	26.9500	-4.093%	2	27	+201.596%
2024-12-31	29.0100	29.2900	28.1000	28.1000	-4.810%	4	27	+189.253%
2024-12-30	28.6700	29.5200	28.6700	29.5200	-18.946%	4	27	+175.339%
2024-12-26	36.4200	36.4200	36.4200	36.4200	+1.448%	2	31	+123.174%
2024-12-24	35.9000	35.9000	35.9000	35.9000	-0.388%	1	32	+126.407%
2024-12-18	36.0400	36.0400	36.0400	36.0400	-4.681%	1	32	+125.527%
2024-12-17	37.8100	37.8100	37.8100	37.8100	-5.000%	1	32	+114.970%
2024-12-16	39.8000	39.8000	39.8000	39.8000	+3.646%	1	32	+104.221%
2024-12-13	38.2000	38.4000	38.2000	38.4000	0.000%	10	31	+111.667%
2024-12-12	38.4000	38.4000	38.4000	38.4000	-3.128%	2	26	+111.667%
2024-12-06	39.6400	39.6400	39.6400	39.6400	+7.747%	2	24	+105.045%
2024-11-29	36.7900	36.7900	36.7900	36.7900	+5.779%	2	24	+120.930%
2024-11-22	34.7800	34.7800	34.7800	34.7800	+2.899%	2	25	+133.698%
2024-11-21	33.8000	33.8000	33.8000	33.8000	+10.747%	1	24	+140.473%
2024-11-20	30.5200	30.5200	30.5200	30.5200	-4.116%	1	24	+166.317%
2024-11-15	31.7200	31.8500	31.7200	31.8300	-15.120%	8	24	+155.357%
2024-11-11	37.5000	37.5000	37.5000	37.5000	+8.256%	1	24	+116.747%
2024-11-08	34.6400	34.6400	34.6400	34.6400	+38.560%	2	23	+134.642%
2024-11-01	25.0000	25.0000	25.0000	25.0000	-6.297%	2	22	+225.120%
2024-10-25	26.6900	26.6900	26.6800	26.6800	-11.743%	26	21	+204.648%
2024-10-14	30.2300	30.2300	30.2300	30.2300	+24.148%	4	10	+168.872%
2024-10-08	24.3500	24.3500	24.3500	24.3500	+2.916%	1	7	+233.799%
2024-10-04	23.6600	23.6600	23.6600	23.6600	+9.284%	2	6	+243.533%
2024-10-02	21.6500	21.6500	21.6500	21.6500	-3.002%	1	5	+275.427%
2024-09-30	21.2900	22.3200	21.2900	22.3200	-0.800%	3	4	+264.158%
2024-09-27	22.5000	22.5000	22.5000	22.5000	0.000%	2	1	+261.244%

.dark-mode .RD7rz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RD7rz8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C685SPY Jan 15 2027 685.00 Call (SPY270115C00685000)option OPRA

SPY20270115C685
SPY Jan 15 2027 685.00 Call (SPY270115C00685000)
option OPRA