Dark

SPY20270115C690
SPY Jan 15 2027 690.00 Call (SPY270115C00690000)
option OPRA

EOD

Jul 27, 2026

76.75-1.362%(-1.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	75.5000	76.7500	75.5000	76.7500	-1.362%	7	2,875	0.000%
2026-07-24	77.5100	77.8100	77.5100	77.8100	-8.802%	7	2,874	-1.362%
2026-07-21	82.1700	85.3600	82.1700	85.3200	+5.922%	4	2,878	-10.045%
2026-07-20	80.8400	80.8400	80.5500	80.5500	-11.093%	3	2,877	-4.718%
2026-07-15	91.5400	91.5400	90.4500	90.6000	+1.218%	3	2,876	-15.287%
2026-07-14	89.3300	89.6900	89.3300	89.5100	+1.359%	13	2,876	-14.255%
2026-07-13	88.3100	88.3100	88.3100	88.3100	-3.886%	1	2,878	-13.090%
2026-07-10	87.6700	91.8800	87.6700	91.8800	+2.659%	39	2,878	-16.467%
2026-07-09	89.5000	89.5000	89.5000	89.5000	+2.921%	1	2,871	-14.246%
2026-07-07	85.3500	87.4000	84.4500	86.9600	-2.795%	32	2,872	-11.741%
2026-07-06	89.4600	89.4600	89.4600	89.4600	+8.397%	11	2,865	-14.207%
2026-07-02	82.5300	82.5300	82.5300	82.5300	-6.099%	3	2,863	-7.004%
2026-07-01	86.0000	88.4600	85.9600	87.8900	+0.699%	116	2,863	-12.675%
2026-06-30	86.5200	87.2800	86.5200	87.2800	+5.922%	5	2,757	-12.065%
2026-06-29	82.4000	82.4000	82.4000	82.4000	+10.515%	1	2,758	-6.857%
2026-06-26	74.5600	74.5600	74.5600	74.5600	-4.238%	1	2,758	+2.937%
2026-06-25	78.1800	78.1800	77.3200	77.8600	-2.602%	12	2,759	-1.426%
2026-06-24	79.9400	79.9400	79.9400	79.9400	-0.225%	1	2,767	-3.990%
2026-06-23	81.7900	82.0500	79.1600	80.1200	-11.440%	301	2,767	-4.206%
2026-06-22	90.7500	90.7500	90.2500	90.4700	+0.522%	8	2,790	-15.165%
2026-06-18	88.8400	90.4200	88.4500	90.0000	+7.028%	751	2,411	-14.722%
2026-06-17	90.5900	90.5900	84.0900	84.0900	-8.279%	10	2,411	-8.729%
2026-06-16	91.6800	91.6800	91.6800	91.6800	-3.025%	1	2,411	-16.285%
2026-06-15	92.6600	94.8200	92.6600	94.5400	+18.131%	9	2,410	-18.817%
2026-06-11	77.2000	80.0300	77.2000	80.0300	+2.972%	9	2,410	-4.098%
2026-06-10	82.3000	82.4400	76.9300	77.7200	-2.850%	24	2,409	-1.248%
2026-06-09	75.1700	80.0000	73.3000	80.0000	-7.898%	16	2,417	-4.063%
2026-06-08	85.0600	86.8600	84.4200	86.8600	+4.261%	21	2,414	-11.639%
2026-06-05	93.9200	93.9200	83.3100	83.3100	-15.421%	35	2,411	-7.874%
2026-06-04	94.6300	98.8000	94.6300	98.5000	+1.851%	3	2,411	-22.081%
2026-06-03	97.4400	97.4400	96.7100	96.7100	-3.915%	42	2,412	-20.639%
2026-06-02	99.0000	100.6500	98.8500	100.6500	+2.172%	3	2,375	-23.746%
2026-06-01	97.5800	99.0200	97.5800	98.5100	+0.870%	188	2,375	-22.089%
2026-05-29	96.5900	97.6600	96.5900	97.6600	+2.016%	16	2,302	-21.411%
2026-05-28	95.0000	96.6000	95.0000	95.7300	+2.737%	10	2,301	-19.827%
2026-05-27	92.5000	93.1800	92.5000	93.1800	-0.225%	12	2,308	-17.633%
2026-05-26	93.6300	93.6300	91.6500	93.3900	+3.079%	19	2,308	-17.818%
2026-05-22	91.1100	91.3000	90.6000	90.6000	+3.661%	4	2,297	-15.287%
2026-05-21	84.9500	88.0700	84.4000	87.4000	+1.181%	21	2,296	-12.185%
2026-05-20	81.7000	86.3800	81.7000	86.3800	+3.091%	12	2,296	-11.148%
2026-05-19	80.0000	83.8400	80.0000	83.7900	+1.601%	47	2,296	-8.402%
2026-05-18	85.2900	86.2800	81.2800	82.4700	-6.803%	105	2,296	-6.936%
2026-05-15	86.2800	89.3900	86.2700	88.4900	-4.521%	113	2,296	-13.267%
2026-05-14	90.7800	93.9500	90.7800	92.6800	+2.978%	26	2,215	-17.188%
2026-05-13	89.4900	90.2000	89.4900	90.0000	+6.888%	52	2,218	-14.722%
2026-05-12	85.2000	85.2000	81.5700	84.2000	-2.884%	62	2,218	-8.848%
2026-05-11	84.8500	87.5600	84.8500	86.7000	+1.487%	23	2,218	-11.476%
2026-05-08	84.9400	85.4600	84.5700	85.4300	+1.751%	32	2,290	-10.160%
2026-05-07	82.9600	84.1400	82.9600	83.9600	+1.108%	5	2,307	-8.587%
2026-05-06	79.8100	83.0400	79.8100	83.0400	+9.827%	18	2,310	-7.575%
2026-05-05	73.7400	75.6100	73.7400	75.6100	+6.899%	48	2,310	+1.508%
2026-05-04	71.4500	71.6100	69.6000	70.7300	-3.110%	15	2,316	+8.511%
2026-05-01	73.3800	74.4200	73.0000	73.0000	+2.370%	12	2,332	+5.137%
2026-04-30	65.9000	71.9000	65.5500	71.3100	+4.760%	135	2,332	+7.629%
2026-04-29	64.9900	68.0700	64.3800	68.0700	+2.561%	38	2,331	+12.752%
2026-04-28	67.2800	67.2800	65.4400	66.3700	-3.826%	18	2,352	+15.640%
2026-04-27	68.4500	69.0100	67.8800	69.0100	+0.980%	34	2,353	+11.216%
2026-04-24	65.4800	68.3400	65.4800	68.3400	+11.285%	7	2,345	+12.306%
2026-04-23	66.8000	67.1200	61.4100	61.4100	-7.515%	13	2,346	+24.980%
2026-04-22	65.4500	66.4000	65.2300	66.4000	+4.567%	17	2,352	+15.587%
2026-04-21	65.9500	65.9500	61.8900	63.5000	-1.550%	57	2,389	+20.866%
2026-04-20	64.3600	65.1500	64.1700	64.5000	0.000%	17	2,389	+18.992%
2026-04-17	63.7500	67.2500	63.1900	64.5000	+8.622%	29	2,399	+18.992%
2026-04-16	59.6200	61.0500	58.7000	59.3800	+0.644%	21	2,407	+29.252%
2026-04-15	54.5500	59.0000	54.5500	59.0000	+8.059%	61	2,407	+30.085%
2026-04-14	50.3500	54.7700	50.3500	54.6000	+10.683%	167	2,397	+40.568%
2026-04-13	45.7400	49.3300	45.6200	49.3300	+7.239%	23	2,408	+55.585%
2026-04-10	46.4300	47.0300	45.8400	46.0000	+0.152%	25	2,420	+66.848%
2026-04-09	43.0000	46.2300	43.0000	45.9300	+3.797%	41	2,439	+67.102%
2026-04-08	44.4900	44.6200	42.7900	44.2500	+20.638%	46	2,434	+73.446%
2026-04-07	34.8400	36.6800	34.0100	36.6800	+0.686%	33	2,446	+109.242%
2026-04-06	35.8800	36.4600	35.4500	36.4300	+2.822%	110	2,420	+110.678%
2026-04-02	32.4900	35.7200	31.6500	35.4300	-2.343%	79	2,483	+116.624%
2026-04-01	35.2400	37.1400	35.2400	36.2800	+5.619%	166	2,483	+111.549%
2026-03-31	30.3500	34.3500	30.2500	34.3500	+26.240%	59	2,539	+123.435%
2026-03-30	30.1500	30.1500	26.8500	27.2100	-3.784%	69	2,507	+182.065%
2026-03-27	31.2000	31.3200	28.2800	28.2800	-19.200%	90	2,502	+171.393%
2026-03-26	35.5000	35.5000	32.8200	35.0000	-7.432%	34	2,452	+119.286%
2026-03-25	39.6100	39.7000	37.5400	37.8100	+0.961%	66	2,444	+102.989%
2026-03-24	35.8000	37.8300	35.7100	37.4500	-3.280%	118	2,468	+104.940%
2026-03-23	38.3600	40.9000	37.9300	38.7200	+9.564%	64	2,381	+98.218%
2026-03-20	38.0000	38.0000	34.1000	35.3400	-10.076%	234	2,377	+117.176%
2026-03-19	38.2500	39.4000	37.6700	39.3000	-0.958%	697	2,312	+95.293%
2026-03-18	41.9800	42.0400	39.6800	39.6800	-9.674%	17	1,696	+93.422%
2026-03-17	45.5000	45.5000	43.8700	43.9300	+0.826%	27	1,698	+74.710%
2026-03-16	43.5100	44.4000	43.5000	43.5700	+5.804%	45	1,697	+76.153%
2026-03-13	44.7400	44.7400	40.9700	41.1800	-5.767%	116	1,718	+86.377%
2026-03-12	45.5000	45.5900	43.7000	43.7000	-8.806%	71	1,698	+75.629%
2026-03-11	48.0000	48.9000	47.1000	47.9200	-2.681%	26	1,659	+60.163%
2026-03-10	47.2600	50.8700	47.2600	49.2400	+0.081%	58	1,667	+55.869%
2026-03-09	42.8900	49.3000	42.6400	49.2000	+4.949%	48	1,676	+55.996%
2026-03-06	46.6900	48.0000	45.5900	46.8800	-6.390%	147	1,676	+63.716%
2026-03-05	52.2800	52.2800	48.0000	50.0800	-4.718%	50	1,660	+53.255%
2026-03-04	52.1000	52.7900	51.7200	52.5600	+4.100%	44	1,653	+46.024%
2026-03-03	48.3500	50.4900	45.4500	50.4900	-5.325%	80	1,652	+52.010%
2026-03-02	50.1000	53.5100	50.1000	53.3300	+1.042%	27	1,639	+43.915%
2026-02-27	51.4100	52.9900	50.8600	52.7800	-3.686%	64	1,648	+45.415%
2026-02-26	56.9800	56.9800	52.5100	54.8000	-5.190%	164	1,675	+40.055%
2026-02-25	56.5600	57.8500	56.5600	57.8000	+5.706%	67	1,717	+32.785%
2026-02-24	51.4600	54.6800	50.7900	54.6800	+7.111%	41	1,717	+40.362%
2026-02-23	54.9300	55.6700	50.7900	51.0500	-7.835%	36	1,695	+50.343%
2026-02-20	54.4500	55.5300	54.4500	55.3900	+5.284%	27	1,691	+38.563%
2026-02-19	52.4200	53.8000	51.6500	52.6100	-3.237%	27	1,676	+45.885%
2026-02-18	55.0000	55.3500	53.2300	54.3700	+4.982%	135	1,669	+41.162%
2026-02-17	50.5500	52.9000	48.6900	51.7900	+1.849%	80	1,572	+48.195%
2026-02-13	50.5000	53.7300	50.5000	50.8500	-4.057%	19	1,574	+50.934%
2026-02-12	58.4900	58.4900	53.0000	53.0000	-9.169%	31	1,574	+44.811%
2026-02-11	60.3300	60.4800	57.0000	58.3500	-2.196%	39	1,570	+31.534%
2026-02-10	59.9800	60.1000	59.5200	59.6600	-0.151%	57	1,583	+28.646%
2026-02-09	56.3200	60.3600	56.3200	59.7500	+3.553%	86	1,558	+28.452%
2026-02-06	51.5500	57.7000	51.5500	57.7000	+15.539%	74	1,518	+33.016%
2026-02-05	51.6800	52.4000	49.6900	49.9400	-9.937%	52	1,484	+53.684%
2026-02-04	57.1600	58.5000	53.5500	55.4500	-2.205%	163	1,465	+38.413%
2026-02-03	58.9000	59.3300	54.6900	56.7000	-7.383%	35	1,451	+35.362%
2026-02-02	58.2000	61.6300	58.2000	61.2200	+4.435%	28	1,431	+25.368%
2026-01-30	58.5500	59.3800	56.5000	58.6200	-3.823%	49	1,453	+30.928%
2026-01-29	58.4800	60.9500	55.5900	60.9500	-2.292%	58	1,483	+25.923%
2026-01-28	63.0000	63.3700	62.3700	62.3800	+0.743%	53	1,456	+23.036%
2026-01-27	60.3500	62.0000	60.2300	61.9200	+3.459%	36	1,470	+23.950%
2026-01-26	58.1500	60.2200	58.1500	59.8500	+5.259%	340	1,461	+28.237%
2026-01-23	55.7600	57.9700	55.7600	56.8600	0.000%	49	1,238	+34.981%
2026-01-22	57.8500	58.4200	56.2300	56.8600	+3.457%	103	1,222	+34.981%
2026-01-21	52.0000	56.8800	51.6400	54.9600	+7.596%	88	1,197	+39.647%
2026-01-20	54.3200	54.9900	51.0800	51.0800	-14.151%	36	1,195	+50.255%
2026-01-16	59.8100	60.6800	58.9000	59.5000	-0.168%	42	1,147	+28.992%
2026-01-15	61.3400	62.0300	59.5100	59.6000	+0.659%	84	1,147	+28.775%
2026-01-14	59.5700	60.0800	56.4500	59.2100	-1.808%	343	1,169	+29.623%
2026-01-13	62.3500	62.3800	60.1100	60.3000	-2.820%	58	884	+27.280%
2026-01-12	59.6000	62.2500	59.6000	62.0500	+0.796%	45	864	+23.691%
2026-01-09	59.2500	61.8200	59.2500	61.5600	+5.177%	38	884	+24.675%
2026-01-08	57.7300	59.0700	57.7300	58.5300	-1.182%	57	881	+31.129%
2026-01-07	60.1000	61.5400	58.6600	59.2300	-1.726%	123	861	+29.580%
2026-01-06	57.7200	60.4100	57.7200	60.2700	+5.055%	90	842	+27.344%
2026-01-05	57.1000	58.7700	56.9000	57.3700	+5.966%	102	836	+33.781%
2026-01-02	55.0800	56.5000	53.1100	54.1400	+0.259%	45	822	+41.762%
2025-12-31	57.1500	57.1500	54.0000	54.0000	-5.989%	11	818	+42.130%
2025-12-30	57.4300	57.8800	57.2000	57.4400	+0.543%	34	818	+33.618%
2025-12-29	57.9800	58.6200	57.1300	57.1300	-3.902%	32	823	+34.343%
2025-12-26	60.3100	60.3100	58.8300	59.4500	-0.867%	55	808	+29.100%
2025-12-24	59.0800	60.4800	59.0800	59.9700	+2.900%	45	778	+27.981%
2025-12-23	56.4900	58.4800	56.4900	58.2800	+3.812%	44	778	+31.692%
2025-12-22	55.5400	56.2600	55.5400	56.1400	+3.085%	32	763	+36.712%
2025-12-19	53.3800	54.4600	53.3800	54.4600	+6.931%	5	757	+40.929%
2025-12-18	52.0000	52.9500	50.9300	50.9300	+3.306%	12	756	+50.697%
2025-12-17	51.9100	51.9100	49.3000	49.3000	-4.642%	19	761	+55.680%
2025-12-16	54.0100	54.8100	51.7000	51.7000	-6.510%	11	761	+48.453%
2025-12-15	55.7200	56.2300	55.1500	55.3000	-1.056%	59	762	+38.788%
2025-12-12	60.6700	60.8900	55.8900	55.8900	-8.302%	25	750	+37.323%
2025-12-11	58.5000	61.0500	58.3700	60.9500	+1.263%	72	729	+25.923%
2025-12-10	58.0000	60.1900	58.0000	60.1900	+1.552%	33	705	+27.513%
2025-12-09	59.5000	59.5000	59.2700	59.2700	+2.190%	4	684	+29.492%
2025-12-08	60.0000	60.0000	58.0000	58.0000	-4.037%	2	682	+32.328%
2025-12-05	60.9800	61.9200	60.2300	60.4400	+1.734%	37	681	+26.985%
2025-12-04	59.7200	59.7200	59.4100	59.4100	-0.269%	3	674	+29.187%
2025-12-03	59.5700	59.5700	59.5700	59.5700	+1.759%	2	671	+28.840%
2025-12-02	58.1800	58.6200	57.5200	58.5400	-0.239%	20	671	+31.107%
2025-12-01	58.3900	58.8600	58.3900	58.6800	-1.328%	14	672	+30.794%
2025-11-28	58.0000	59.4700	58.0000	59.4700	+1.002%	10	671	+29.057%
2025-11-26	56.9900	59.1800	56.9900	58.8800	+7.957%	62	693	+30.350%
2025-11-25	50.7300	54.5400	50.7300	54.5400	+4.663%	3	693	+40.722%
2025-11-24	52.2600	52.6500	52.0000	52.1100	+4.912%	6	696	+47.285%
2025-11-21	46.2600	51.0000	45.7300	49.6700	+9.117%	45	695	+54.520%
2025-11-20	48.9400	48.9400	45.5200	45.5200	-8.466%	7	689	+68.607%
2025-11-19	49.7300	49.7300	49.7300	49.7300	-1.369%	2	689	+54.333%
2025-11-18	48.9500	51.2300	47.8000	50.4200	-1.466%	35	689	+52.221%
2025-11-17	56.2000	56.2000	51.1700	51.1700	-9.225%	5	670	+49.990%
2025-11-14	56.3700	56.3700	56.3700	56.3700	-2.016%	1	671	+36.154%
2025-11-13	57.5300	57.5300	57.5300	57.5300	-7.240%	1	672	+33.409%
2025-11-12	63.7700	63.7700	62.0200	62.0200	-1.100%	10	672	+23.750%
2025-11-11	59.8500	62.7100	59.8500	62.7100	+2.334%	17	679	+22.389%
2025-11-10	59.0000	61.2800	59.0000	61.2800	+12.296%	6	662	+25.245%
2025-11-07	50.4900	54.5700	50.2700	54.5700	-0.219%	9	663	+40.645%
2025-11-06	57.5000	57.5000	54.1200	54.6900	-10.418%	33	661	+40.336%
2025-11-05	59.1300	61.0500	59.1300	61.0500	+2.951%	4	647	+25.717%
2025-11-04	59.2500	61.0900	58.7000	59.3000	-6.834%	19	645	+29.427%
2025-11-03	64.4500	64.4500	62.8200	63.6500	-1.211%	508	893	+20.581%
2025-10-31	63.7300	64.4300	62.6300	64.4300	+4.815%	83	893	+19.122%
2025-10-30	63.0000	64.0000	61.4700	61.4700	-7.910%	64	868	+24.858%
2025-10-29	65.9000	66.9000	65.7500	66.7500	+0.679%	53	868	+14.981%
2025-10-28	63.6900	66.3000	63.1600	66.3000	+4.872%	56	861	+15.762%
2025-10-27	61.0600	63.2400	60.9700	63.2200	+9.948%	30	839	+21.401%
2025-10-24	57.0000	57.5000	56.7300	57.5000	+10.027%	15	839	+33.478%
2025-10-22	52.2600	52.2600	52.2600	52.2600	-3.704%	1	833	+46.862%
2025-10-20	52.8400	54.3300	52.5400	54.2700	+8.954%	22	832	+41.423%
2025-10-17	48.7700	49.8100	48.7700	49.8100	+1.570%	501	828	+54.086%
2025-10-16	50.1000	50.1000	49.0400	49.0400	-4.517%	19	811	+56.505%
2025-10-14	46.3100	51.7300	46.1700	51.3600	+1.003%	40	821	+49.435%
2025-10-13	49.9200	50.8600	49.9200	50.8500	+6.985%	9	821	+50.934%
2025-10-10	51.7500	51.7500	47.1700	47.5300	-13.566%	18	823	+61.477%
2025-10-09	56.3100	56.3100	54.9900	54.9900	-2.552%	22	829	+39.571%
2025-10-08	55.6500	56.4300	55.5800	56.4300	+1.566%	10	837	+36.009%
2025-10-06	54.5100	55.5700	54.5100	55.5600	+2.889%	31	838	+38.139%
2025-10-03	54.0600	54.0600	54.0000	54.0000	+3.448%	2	838	+42.130%
2025-10-02	52.1900	52.2000	52.1900	52.2000	-1.953%	2	839	+47.031%
2025-10-01	49.8600	53.2400	49.8600	53.2400	+6.693%	10	838	+44.159%
2025-09-29	49.9000	49.9000	49.9000	49.9000	+3.334%	1	834	+53.808%
2025-09-26	48.2900	48.2900	48.2900	48.2900	+1.964%	1	833	+58.936%
2025-09-25	47.4000	47.4000	47.3600	47.3600	-3.485%	2	833	+62.057%
2025-09-24	49.1000	49.1700	49.0700	49.0700	-2.620%	3	833	+56.409%
2025-09-23	51.5700	51.6400	49.9500	50.3900	-3.928%	198	833	+52.312%
2025-09-22	50.3500	52.4500	50.3500	52.4500	+7.063%	3	733	+46.330%
2025-09-19	48.8900	48.9900	48.8900	48.9900	+2.318%	7	731	+56.665%
2025-09-18	46.6300	48.6500	46.6200	47.8800	+4.816%	13	731	+60.297%
2025-09-17	45.4800	45.6800	44.7700	45.6800	-1.147%	13	731	+68.017%
2025-09-16	46.2500	46.2500	46.2100	46.2100	+0.087%	2	731	+66.090%
2025-09-15	46.0300	46.2700	46.0300	46.1700	+3.404%	39	732	+66.233%
2025-09-12	44.5000	44.6500	44.5000	44.6500	+1.270%	3	709	+71.892%
2025-09-11	43.8000	44.0900	43.8000	44.0900	+6.318%	2	709	+74.076%
2025-09-10	40.9100	41.4700	40.9100	41.4700	+6.470%	3	709	+85.074%
2025-09-09	38.7200	38.9500	38.7100	38.9500	+2.743%	6	709	+97.047%
2025-09-05	37.9000	37.9100	37.9000	37.9100	+5.511%	30	707	+102.453%
2025-09-03	36.5800	37.2200	35.9300	35.9300	+1.240%	13	687	+113.610%
2025-09-02	33.9800	35.5000	33.5900	35.4900	-11.650%	114	682	+116.258%
2025-08-28	39.3600	40.1800	39.3500	40.1700	+3.772%	23	626	+91.063%
2025-08-27	38.8700	38.8700	38.7100	38.7100	+5.019%	2	625	+98.269%
2025-08-26	36.8800	36.8800	36.8600	36.8600	-1.968%	4	622	+108.220%
2025-08-25	37.6000	37.6000	37.6000	37.6000	+9.845%	6	622	+104.122%
2025-08-21	34.5000	34.5000	33.8600	34.2300	-3.550%	236	616	+124.219%
2025-08-20	34.3900	35.4900	34.3500	35.4900	-1.032%	114	499	+116.258%
2025-08-19	36.8800	36.8800	35.8600	35.8600	-5.607%	22	443	+114.027%
2025-08-18	37.9900	37.9900	37.9900	37.9900	-1.835%	1	440	+102.027%
2025-08-15	37.9600	39.1600	37.9600	38.7000	-0.283%	17	440	+98.320%
2025-08-14	38.8100	38.8100	38.8100	38.8100	+1.890%	2	440	+97.758%
2025-08-13	39.2100	39.2100	38.0900	38.0900	+2.145%	4	440	+101.496%
2025-08-12	36.6500	37.2900	36.6500	37.2900	+5.131%	4	440	+105.819%
2025-08-08	35.4700	35.4700	35.4700	35.4700	+6.805%	1	438	+116.380%
2025-08-07	34.8000	34.8000	33.1600	33.2100	-0.270%	6	437	+131.105%
2025-08-06	33.3000	33.3000	33.3000	33.3000	+2.905%	2	438	+130.480%
2025-08-05	32.3600	32.3600	32.3600	32.3600	+2.018%	1	436	+137.176%
2025-08-04	31.7200	31.7200	31.7200	31.7200	+11.220%	5	436	+141.961%
2025-08-01	30.2000	30.2000	28.4900	28.5200	-22.373%	64	436	+169.109%
2025-07-30	36.6800	36.7400	36.6800	36.7400	+2.626%	20	414	+108.900%
2025-07-29	35.9400	35.9400	35.8000	35.8000	-4.150%	2	394	+114.385%
2025-07-25	37.3500	37.3500	37.3500	37.3500	+1.910%	1	393	+105.489%
2025-07-24	36.8600	36.8600	36.6500	36.6500	+8.432%	2	392	+109.413%
2025-07-22	33.8000	33.8000	33.8000	33.8000	+0.625%	1	390	+127.071%
2025-07-21	33.5900	33.5900	33.5900	33.5900	+1.511%	1	389	+128.491%
2025-07-18	33.0900	33.0900	33.0900	33.0900	-1.810%	1	388	+131.943%
2025-07-17	33.7000	33.7000	33.7000	33.7000	+7.737%	1	387	+127.745%
2025-07-16	31.3000	31.3000	31.1700	31.2800	-2.250%	8	387	+145.364%
2025-07-15	32.0200	32.0200	32.0000	32.0000	+2.894%	9	381	+139.844%
2025-07-14	31.1000	31.1000	31.1000	31.1000	-4.396%	1	372	+146.785%
2025-07-10	32.3500	32.5300	32.3500	32.5300	+2.424%	2	373	+135.936%
2025-07-09	31.7600	31.7600	31.7600	31.7600	+4.302%	1	373	+141.656%
2025-07-08	30.4500	30.4500	30.4500	30.4500	+1.908%	1	374	+152.053%
2025-07-07	31.7400	31.7400	29.8800	29.8800	-9.919%	3	374	+156.861%
2025-07-03	33.1200	33.3000	33.1200	33.1700	+11.947%	3	372	+131.384%
2025-07-02	29.6300	29.6300	29.6300	29.6300	+4.663%	1	372	+159.028%
2025-06-30	28.3200	28.4600	28.3100	28.3100	+16.742%	15	393	+171.106%
2025-06-25	24.2500	24.2500	24.2500	24.2500	+11.239%	1	389	+216.495%
2025-06-23	21.5500	21.8000	21.5400	21.8000	+8.458%	27	389	+252.064%
2025-06-20	20.3500	20.3500	20.0600	20.1000	-7.756%	392	389	+281.841%
2025-06-18	21.5500	21.7900	21.4500	21.7900	-1.670%	17	254	+252.226%
2025-06-17	22.1600	22.1600	22.1600	22.1600	-4.400%	1	254	+246.345%
2025-06-16	23.0500	23.2400	23.0500	23.1800	+6.330%	18	253	+231.104%
2025-06-13	21.8000	21.8000	21.8000	21.8000	-6.438%	10	261	+252.064%
2025-06-09	22.5100	23.3000	22.5100	23.3000	+1.614%	7	261	+229.399%
2025-06-06	22.9000	23.0900	22.3600	22.9300	+12.347%	52	257	+234.714%
2025-06-05	20.4100	20.4100	20.4100	20.4100	-8.475%	1	258	+276.041%
2025-06-04	22.3000	22.3000	22.3000	22.3000	+5.437%	1	259	+244.170%
2025-06-03	21.1000	21.1500	21.1000	21.1500	+1.928%	3	259	+262.884%
2025-05-27	20.0800	20.7500	20.0800	20.7500	+15.278%	2	262	+269.880%
2025-05-23	16.9000	18.0000	16.8700	18.0000	-6.250%	10	260	+326.389%
2025-05-22	18.7500	19.2000	18.6000	19.2000	-10.905%	52	260	+299.740%
2025-05-20	21.5500	21.5500	21.5500	21.5500	-7.112%	1	311	+256.148%
2025-05-19	21.3100	23.4500	21.3100	23.2000	+12.349%	64	311	+230.819%
2025-05-13	19.3800	20.6500	19.3700	20.6500	+14.341%	17	371	+271.671%
2025-05-12	17.7400	18.0600	17.7400	18.0600	+8.795%	27	356	+324.972%
2025-05-08	16.6000	16.6000	16.6000	16.6000	+17.898%	5	371	+362.349%
2025-05-06	14.0800	14.0800	14.0800	14.0800	-10.603%	2	376	+445.099%
2025-05-02	15.2400	15.7500	15.2400	15.7500	+11.702%	38	374	+387.302%
2025-05-01	14.1000	14.1000	14.1000	14.1000	+25.333%	1	374	+444.326%
2025-04-30	11.1100	11.2500	11.1100	11.2500	-7.255%	5	374	+582.222%
2025-04-29	12.0500	12.3200	12.0200	12.1300	+4.299%	32	371	+532.729%
2025-04-25	11.6300	11.6300	11.6300	11.6300	+5.344%	10	381	+559.931%
2025-04-24	10.9200	11.0400	10.5800	11.0400	+9.633%	10	381	+595.199%
2025-04-23	10.0700	10.0700	10.0700	10.0700	-5.357%	1	381	+662.165%
2025-04-11	10.6400	10.6400	10.6400	10.6400	+11.181%	2	381	+621.335%
2025-04-10	8.9100	9.6200	7.9000	9.5700	+57.143%	9	382	+701.985%
2025-04-08	6.6000	6.6000	6.0900	6.0900	+24.286%	2	382	+1,160.263%
2025-04-07	4.4400	6.1900	4.4400	4.9000	-14.931%	34	381	+1,466.327%
2025-04-04	5.9800	5.9800	5.4400	5.7600	-30.519%	22	348	+1,232.465%
2025-04-03	8.6200	8.6200	8.2900	8.2900	-32.049%	7	346	+825.814%
2025-04-02	12.4000	12.4000	12.2000	12.2000	+5.719%	12	345	+529.098%
2025-04-01	10.8400	12.1400	10.8400	11.5400	-4.785%	42	343	+565.078%
2025-03-31	10.1300	12.1200	10.1300	12.1200	+12.954%	5	323	+533.251%
2025-03-28	10.7300	10.7300	10.7300	10.7300	-23.521%	2	323	+615.284%
2025-03-27	14.0300	14.0300	14.0300	14.0300	-9.484%	2	322	+447.042%
2025-03-25	15.5000	15.5000	15.5000	15.5000	-2.393%	1	322	+395.161%
2025-03-24	15.8000	15.9400	15.8000	15.8800	+12.704%	14	322	+383.312%
2025-03-19	14.0900	14.0900	14.0900	14.0900	+6.742%	1	321	+444.713%
2025-03-18	13.2600	13.2600	13.2000	13.2000	-15.330%	3	322	+481.439%
2025-03-17	14.9500	16.0300	14.9500	15.5900	+14.548%	11	321	+392.303%
2025-03-12	13.6100	13.6100	13.6100	13.6100	+2.485%	1	324	+463.924%
2025-03-11	14.0000	14.4900	13.2800	13.2800	-6.281%	5	324	+477.937%
2025-03-10	16.7300	16.7300	14.1700	14.1700	-23.858%	15	321	+441.637%
2025-03-07	17.3600	18.6100	17.3000	18.6100	-11.717%	26	332	+312.413%
2025-03-05	21.5400	21.5700	21.0100	21.0800	+16.143%	4	328	+264.089%
2025-03-04	19.6100	19.6100	18.1500	18.1500	-29.787%	6	330	+322.865%
2025-03-03	26.2300	26.2300	25.8500	25.8500	+7.843%	2	330	+196.905%
2025-02-28	22.5000	23.9700	22.1600	23.9700	-3.502%	16	332	+220.192%
2025-02-26	24.8400	24.8400	24.8400	24.8400	-5.191%	2	333	+208.977%
2025-02-25	25.1500	26.2100	25.1500	26.2000	-11.725%	12	333	+192.939%
2025-02-21	29.6800	29.6800	29.6800	29.6800	-8.253%	2	343	+158.592%
2025-02-13	32.3500	32.3500	32.3500	32.3500	+8.086%	1	344	+137.249%
2025-02-07	32.9000	32.9000	29.9300	29.9300	-3.452%	82	344	+156.432%
2025-02-06	31.1900	31.1900	30.9600	31.0000	+0.421%	39	339	+147.581%
2025-02-05	30.3200	31.0500	30.3200	30.8700	+2.866%	24	339	+148.623%
2025-02-03	29.7100	30.0100	29.2100	30.0100	-11.423%	11	339	+155.748%
2025-01-31	33.8800	33.8800	33.8800	33.8800	+11.228%	6	343	+126.535%
2025-01-29	31.9700	31.9700	30.3200	30.4600	+1.703%	14	343	+151.970%
2025-01-27	29.8000	30.3100	29.3900	29.9500	+0.876%	123	342	+156.260%
2025-01-17	29.6900	29.6900	29.6900	29.6900	+7.924%	100	323	+158.505%
2025-01-15	27.5100	27.5100	27.5100	27.5100	+10.349%	10	323	+178.989%
2025-01-14	24.9300	24.9300	24.9300	24.9300	+7.272%	10	318	+207.862%
2025-01-10	23.5100	23.5100	23.2400	23.2400	-11.903%	4	318	+230.250%
2025-01-08	27.0000	27.0000	26.3000	26.3800	-2.764%	6	317	+190.940%
2025-01-03	27.1300	27.1300	27.1300	27.1300	+12.200%	4	317	+182.897%
2025-01-02	23.7900	24.1800	23.7900	24.1800	-7.107%	4	317	+217.411%
2024-12-31	27.4700	27.4700	25.7300	26.0300	-5.449%	3	316	+194.852%
2024-12-30	26.7400	27.5300	26.7400	27.5300	-14.397%	4	316	+178.787%
2024-12-27	32.1600	32.1600	32.1600	32.1600	+0.657%	100	316	+138.650%
2024-12-20	27.6100	31.9500	27.6100	31.9500	+6.500%	2	267	+140.219%
2024-12-18	30.8700	30.8700	30.0000	30.0000	-18.699%	2	266	+155.833%
2024-12-17	36.9000	36.9000	36.9000	36.9000	-0.243%	1	264	+107.995%
2024-12-16	36.8000	36.9900	36.8000	36.9900	-0.216%	3	263	+107.489%
2024-12-05	37.0700	37.0700	37.0700	37.0700	+6.615%	100	264	+107.041%
2024-11-29	34.7700	34.7700	34.7700	34.7700	+4.258%	2	164	+120.736%
2024-11-27	33.3500	33.3500	33.3500	33.3500	-0.150%	1	163	+130.135%
2024-11-26	33.4000	33.4000	33.4000	33.4000	+13.220%	1	163	+129.790%
2024-11-20	29.2300	29.5000	29.2300	29.5000	-0.405%	2	163	+160.169%
2024-11-19	29.6300	30.5300	29.6000	29.6200	-0.704%	4	163	+159.115%
2024-11-15	31.0000	31.0000	29.8300	29.8300	-12.161%	8	162	+157.291%
2024-11-13	33.9600	33.9600	33.9600	33.9600	+9.478%	3	165	+126.001%
2024-11-07	31.0200	31.0200	31.0200	31.0200	+3.885%	1	162	+147.421%
2024-11-06	27.3900	29.8600	27.3900	29.8600	+35.666%	11	162	+157.033%
2024-11-05	21.8100	22.0100	21.8100	22.0100	+1.429%	2	161	+248.705%
2024-11-04	21.7000	21.7000	21.7000	21.7000	-8.051%	1	162	+253.687%
2024-10-31	23.6000	23.6000	23.6000	23.6000	-9.301%	1	161	+225.212%
2024-10-30	26.0200	26.0200	26.0200	26.0200	-2.401%	50	161	+194.965%
2024-10-29	26.6600	26.6600	26.6600	26.6600	+4.549%	1	111	+187.884%
2024-10-28	25.5000	25.5000	25.5000	25.5000	+0.354%	1	111	+200.980%
2024-10-25	24.8400	25.4100	24.8400	25.4100	+26.670%	30	110	+202.046%
2024-10-02	20.6500	20.6500	20.0600	20.0600	-0.100%	2	95	+282.602%
2024-10-01	19.9600	20.0800	19.9600	20.0800	+0.652%	6	94	+282.221%
2024-09-24	19.4800	19.9500	19.4800	19.9500	+5.000%	66	88	+284.712%
2024-09-20	19.1100	19.2100	19.0000	19.0000	0.000%	44	22	+303.947%

.dark-mode .zgd84s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zgd84s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C690SPY Jan 15 2027 690.00 Call (SPY270115C00690000)option OPRA

SPY20270115C690
SPY Jan 15 2027 690.00 Call (SPY270115C00690000)
option OPRA