Dark

SPY20270115C695
SPY Jan 15 2027 695.00 Call (SPY270115C00695000)
option OPRA

EOD

Sep 10, 2026

81.24-7.239%(-6.34)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	80.2700	81.3500	80.2700	81.2400	-7.239%	72	3,000	0.000%
2026-09-08	87.5800	87.5800	87.5800	87.5800	+0.528%	2	2,937	-7.239%
2026-09-02	87.1200	87.1200	87.1200	87.1200	+5.268%	1	2,937	-6.749%
2026-09-01	84.2100	84.2100	82.7600	82.7600	-5.837%	8	2,938	-1.837%
2026-08-31	88.2700	88.2700	87.8900	87.8900	+1.163%	3	2,938	-7.566%
2026-08-24	87.8600	87.8600	86.5600	86.8800	-2.797%	3	2,936	-6.492%
2026-08-21	89.8100	89.8100	89.3800	89.3800	-9.772%	2	2,936	-9.107%
2026-08-17	99.4300	99.4300	99.0600	99.0600	-3.881%	5	2,936	-17.989%
2026-08-13	103.0000	103.0600	103.0000	103.0600	+5.486%	2	2,936	-21.172%
2026-08-12	97.7000	97.7000	97.7000	97.7000	-0.204%	2	2,936	-16.847%
2026-08-10	99.2100	99.8400	97.9000	97.9000	+2.171%	164	2,938	-17.017%
2026-08-07	97.2400	98.1700	95.8000	95.8200	+1.397%	179	2,777	-15.216%
2026-08-06	97.2800	97.5000	94.5000	94.5000	-3.117%	4	2,842	-14.032%
2026-08-05	97.5400	97.5400	97.5400	97.5400	-0.601%	1	2,840	-16.711%
2026-08-04	95.1000	98.1300	95.1000	98.1300	+14.464%	4	2,841	-17.212%
2026-08-03	84.9400	85.7300	84.9400	85.7300	+18.575%	2	2,842	-5.237%
2026-07-30	72.3000	72.3000	72.3000	72.3000	+10.550%	1	2,840	+12.365%
2026-07-29	69.6800	69.6800	65.4000	65.4000	-12.061%	4	2,840	+24.220%
2026-07-28	74.3700	74.3700	74.3700	74.3700	+0.500%	11	2,840	+9.238%
2026-07-23	73.1800	74.0000	73.1800	74.0000	-3.909%	2	2,840	+9.784%
2026-07-20	77.0100	77.0100	77.0100	77.0100	-2.234%	1	2,841	+5.493%
2026-07-17	77.5600	80.5000	77.5600	78.7700	-7.329%	4	2,840	+3.136%
2026-07-16	85.2900	85.2900	83.0000	85.0000	-2.276%	5	2,841	-4.424%
2026-07-15	86.9800	86.9800	86.9800	86.9800	+2.233%	1	2,841	-6.599%
2026-07-14	83.6200	85.0800	83.6200	85.0800	+1.021%	5	2,841	-4.513%
2026-07-13	84.2200	84.2200	84.2200	84.2200	-3.968%	1	2,842	-3.538%
2026-07-10	85.5400	87.7000	85.5400	87.7000	+3.189%	10	2,843	-7.366%
2026-07-09	82.4000	84.9900	82.4000	84.9900	+6.237%	12	2,844	-4.412%
2026-07-08	78.4800	80.0000	78.4800	80.0000	-3.475%	2	2,844	+1.550%
2026-07-07	81.3100	83.2000	81.3100	82.8800	-2.677%	119	2,842	-1.979%
2026-07-06	84.9000	85.1600	84.9000	85.1600	+8.387%	2	2,935	-4.603%
2026-07-02	78.5700	78.5700	78.5700	78.5700	-5.280%	3	2,934	+3.398%
2026-07-01	80.0200	84.3000	80.0200	82.9500	+0.814%	23	2,934	-2.061%
2026-06-30	84.2400	84.2400	82.2700	82.2800	+6.857%	37	2,933	-1.264%
2026-06-29	74.5000	77.0000	74.5000	77.0000	+4.265%	25	2,928	+5.506%
2026-06-25	75.9700	75.9700	73.8500	73.8500	-0.203%	2	2,908	+10.007%
2026-06-24	74.0000	74.0000	74.0000	74.0000	-2.951%	1	2,907	+9.784%
2026-06-23	80.9200	80.9200	75.6400	76.2500	-8.110%	29	2,908	+6.544%
2026-06-22	86.8100	86.8100	82.9800	82.9800	-1.014%	17	2,906	-2.097%
2026-06-18	84.7800	84.7800	83.8300	83.8300	+4.735%	4	2,889	-3.090%
2026-06-17	85.8600	85.8600	79.0100	80.0400	-9.733%	15	2,889	+1.499%
2026-06-16	88.4900	88.6700	88.4900	88.6700	-1.881%	3	2,889	-8.379%
2026-06-15	88.8200	90.6600	88.8200	90.3700	+11.678%	4	2,888	-10.103%
2026-06-12	78.6000	80.9200	78.6000	80.9200	+5.626%	2	2,888	+0.395%
2026-06-11	71.3400	76.6100	71.3400	76.6100	+9.443%	6	2,888	+6.044%
2026-06-10	74.1800	74.8300	70.0000	70.0000	-9.864%	24	2,887	+16.057%
2026-06-09	70.8400	77.7700	70.8400	77.6600	-4.289%	26	2,872	+4.610%
2026-06-08	82.5500	82.5500	81.1300	81.1400	-6.639%	113	2,876	+0.123%
2026-06-05	88.2000	88.2000	86.9100	86.9100	-7.592%	3	2,931	-6.524%
2026-06-04	90.1600	94.0500	90.1600	94.0500	+1.129%	9	2,932	-13.620%
2026-06-03	93.2000	93.2000	93.0000	93.0000	-3.125%	2	2,930	-12.645%
2026-06-02	96.0700	96.0700	96.0000	96.0000	-0.021%	2	2,931	-15.375%
2026-06-01	93.0200	96.0200	93.0000	96.0200	+2.993%	6	2,930	-15.393%
2026-05-29	93.6000	94.0000	93.0200	93.2300	+0.757%	27	2,933	-12.861%
2026-05-28	92.3900	92.6300	92.1500	92.5300	+4.330%	43	2,939	-12.201%
2026-05-27	88.4000	88.6900	88.4000	88.6900	+0.328%	4	2,957	-8.400%
2026-05-26	88.4000	88.4000	88.4000	88.4000	+5.075%	3	2,957	-8.100%
2026-05-22	87.2100	87.7500	84.1300	84.1300	+0.694%	16	2,957	-3.435%
2026-05-21	80.3400	83.7200	80.3400	83.5500	+6.650%	23	2,960	-2.765%
2026-05-19	78.0000	78.3400	76.3900	78.3400	-2.075%	26	2,960	+3.702%
2026-05-18	83.3500	83.3500	80.0000	80.0000	-4.603%	9	2,981	+1.550%
2026-05-15	84.0000	85.3900	83.5500	83.8600	-7.347%	16	2,981	-3.124%
2026-05-14	89.9300	90.6000	89.9300	90.5100	+5.687%	3	2,994	-10.242%
2026-05-13	82.2800	85.7700	82.1400	85.6400	+7.077%	109	2,993	-5.138%
2026-05-12	81.2400	81.2400	77.7800	79.9800	-3.336%	35	2,993	+1.575%
2026-05-11	79.4900	83.6500	79.4900	82.7400	+2.414%	15	2,993	-1.813%
2026-05-08	80.0000	81.9600	80.0000	80.7900	+5.566%	220	3,005	+0.557%
2026-05-07	79.9600	79.9600	76.5200	76.5300	-2.173%	178	3,001	+6.154%
2026-05-06	76.3000	78.6900	76.3000	78.2300	+10.106%	5	2,996	+3.848%
2026-05-05	70.5900	71.0500	70.5900	71.0500	+6.730%	3	2,998	+14.342%
2026-05-04	67.1100	67.4700	66.5700	66.5700	-4.491%	71	2,999	+22.037%
2026-05-01	70.3900	70.9300	69.4100	69.7000	+3.689%	225	2,960	+16.557%
2026-04-30	65.3900	67.2200	65.3900	67.2200	+8.841%	4	2,960	+20.857%
2026-04-29	62.5200	62.5200	61.7600	61.7600	-1.687%	13	2,963	+31.541%
2026-04-28	62.3500	62.8200	62.3500	62.8200	-3.724%	3	2,976	+29.322%
2026-04-27	65.0100	65.2500	64.2100	65.2500	+0.555%	21	2,975	+24.506%
2026-04-24	62.0300	64.8900	62.0300	64.8900	+6.657%	12	2,975	+25.196%
2026-04-23	63.5400	63.5400	58.5200	60.8400	-3.429%	12	2,966	+33.531%
2026-04-22	61.3200	63.0000	61.3200	63.0000	+8.285%	13	2,964	+28.952%
2026-04-21	62.0400	62.7300	58.1800	58.1800	-4.919%	179	2,827	+39.636%
2026-04-20	61.8800	61.8800	61.1000	61.1900	-1.703%	7	2,827	+32.767%
2026-04-17	59.8300	63.0300	59.8300	62.2500	+9.057%	17	2,823	+30.506%
2026-04-16	56.1500	57.0800	55.8800	57.0800	+3.556%	7	2,830	+42.327%
2026-04-15	52.2400	55.6100	52.0500	55.1200	+7.321%	23	2,836	+47.388%
2026-04-14	47.6500	51.3600	47.6500	51.3600	+11.774%	27	2,846	+58.178%
2026-04-13	42.7700	45.9500	42.6500	45.9500	+8.118%	419	2,842	+76.801%
2026-04-10	43.5700	44.0000	42.5000	42.5000	0.000%	558	3,230	+91.153%
2026-04-09	40.4200	43.3500	40.4200	42.5000	+3.105%	12	3,487	+91.153%
2026-04-08	41.4600	41.4600	39.8300	41.2200	+24.194%	83	3,492	+97.089%
2026-04-07	31.9800	33.1900	31.0300	33.1900	-0.984%	35	3,556	+144.773%
2026-04-06	33.7200	33.7200	32.7200	33.5200	+3.489%	54	3,543	+142.363%
2026-04-02	29.3700	33.0900	29.3700	32.3900	-3.659%	55	3,541	+150.818%
2026-04-01	33.3100	34.4200	32.8100	33.6200	+8.627%	25	3,541	+141.642%
2026-03-31	28.4000	30.9500	28.4000	30.9500	+25.660%	9	3,537	+162.488%
2026-03-30	26.5800	27.4600	24.5400	24.6300	-5.560%	281	3,544	+229.842%
2026-03-27	28.0800	28.4900	26.0800	26.0800	-13.842%	39	3,431	+211.503%
2026-03-26	32.9500	33.0000	30.2700	30.2700	-13.662%	472	3,440	+168.385%
2026-03-25	36.5700	36.5700	35.0600	35.0600	+2.037%	78	3,019	+131.717%
2026-03-24	34.0000	35.2800	34.0000	34.3600	-4.476%	282	2,942	+136.438%
2026-03-23	35.7000	37.0300	35.7000	35.9700	+12.406%	22	2,702	+125.855%
2026-03-20	34.9000	34.9000	31.6400	32.0000	-12.088%	385	2,712	+153.875%
2026-03-19	35.6800	36.7300	34.7300	36.4000	-1.462%	294	2,438	+123.187%
2026-03-18	39.2500	39.6200	36.9400	36.9400	-10.253%	608	2,177	+119.924%
2026-03-17	41.3600	41.3600	40.9800	41.1600	+0.981%	62	2,139	+97.376%
2026-03-16	41.5200	41.5200	40.4600	40.7600	+4.086%	94	2,123	+99.313%
2026-03-13	39.8600	40.0000	38.7700	39.1600	-3.618%	36	2,127	+107.457%
2026-03-12	42.5100	42.5100	40.6300	40.6300	-7.994%	71	2,120	+99.951%
2026-03-11	45.8500	45.9100	44.0000	44.1600	-8.268%	37	2,095	+83.967%
2026-03-10	44.4900	48.1500	44.4900	48.1400	+4.064%	10	2,103	+68.758%
2026-03-09	40.7600	46.2600	38.8300	46.2600	+4.424%	39	2,102	+75.616%
2026-03-06	43.7300	45.0200	43.5100	44.3000	-5.423%	235	2,099	+83.386%
2026-03-05	49.4000	49.4000	45.0700	46.8400	-6.283%	29	1,925	+73.442%
2026-03-04	49.2100	49.9800	49.2100	49.9800	+7.553%	7	1,927	+62.545%
2026-03-03	44.7600	47.6500	42.7700	46.4700	-5.047%	461	1,931	+74.822%
2026-02-27	49.4200	49.4200	48.4900	48.9400	-5.357%	6	1,898	+65.999%
2026-02-26	53.7900	53.7900	49.7400	51.7100	-5.119%	19	1,897	+57.107%
2026-02-25	53.1000	54.5000	52.8800	54.5000	+7.262%	16	1,899	+49.064%
2026-02-24	51.2500	51.2500	50.8100	50.8100	+6.386%	4	1,899	+59.890%
2026-02-23	49.3200	49.3200	47.7600	47.7600	-8.593%	32	1,899	+70.101%
2026-02-20	48.4900	52.5000	48.4900	52.2500	+4.500%	18	1,872	+55.483%
2026-02-19	49.8800	50.0000	48.7100	50.0000	-3.846%	15	1,882	+62.480%
2026-02-18	51.7000	52.0200	51.6000	52.0000	+4.628%	9	1,873	+56.231%
2026-02-17	46.0800	49.7000	45.5000	49.7000	+1.057%	184	1,875	+63.461%
2026-02-13	48.8300	49.1800	48.8300	49.1800	+0.965%	2	1,707	+65.189%
2026-02-12	56.5500	56.5500	48.7100	48.7100	-12.392%	49	1,707	+66.783%
2026-02-11	57.5500	57.7000	54.2200	55.6000	-0.394%	37	1,737	+46.115%
2026-02-10	57.3000	57.4000	55.8200	55.8200	-0.835%	51	1,735	+45.539%
2026-02-09	53.8800	57.0300	53.8700	56.2900	+3.990%	67	1,704	+44.324%
2026-02-06	48.5000	55.1300	48.5000	54.1300	+16.259%	18	1,676	+50.083%
2026-02-05	48.6000	49.5100	46.5500	46.5600	-12.645%	53	1,677	+74.485%
2026-02-04	53.8300	54.7100	51.1400	53.3000	-1.296%	14	1,659	+52.420%
2026-02-03	58.3500	58.3500	51.9600	54.0000	-6.671%	167	1,651	+50.444%
2026-02-02	55.1400	58.5000	55.1400	57.8600	+3.340%	69	1,653	+40.408%
2026-01-30	56.2600	56.6700	53.9600	55.9900	-1.651%	24	1,666	+45.097%
2026-01-29	57.1200	58.0000	53.1900	56.9300	-2.115%	80	1,665	+42.702%
2026-01-28	59.4000	60.1200	58.1500	58.1600	-0.445%	52	1,662	+39.684%
2026-01-27	57.6000	58.7100	57.6000	58.4200	+2.762%	36	1,670	+39.062%
2026-01-26	56.6700	56.8500	56.2200	56.8500	+4.851%	21	1,670	+42.902%
2026-01-23	52.9200	54.5800	52.6300	54.2200	+1.327%	307	1,651	+49.834%
2026-01-22	53.4400	55.0900	53.4400	53.5100	+2.943%	56	1,457	+51.822%
2026-01-21	50.7700	53.2000	48.6400	51.9800	+6.955%	22	1,458	+56.291%
2026-01-20	50.9000	51.6600	48.6000	48.6000	-14.331%	18	1,450	+67.160%
2026-01-16	57.5300	57.7500	55.6000	56.7300	+0.372%	23	1,453	+43.205%
2026-01-15	57.8300	58.8000	56.2800	56.5200	+3.479%	51	1,453	+43.737%
2026-01-14	55.0800	55.0800	53.9300	54.6200	-4.175%	33	1,478	+48.737%
2026-01-13	58.9500	59.0800	56.8300	57.0000	-3.259%	98	1,470	+42.526%
2026-01-12	56.6100	58.9200	56.6100	58.9200	+1.272%	39	1,417	+37.882%
2026-01-09	56.1300	58.7000	56.1300	58.1800	+6.071%	43	1,403	+39.636%
2026-01-08	55.1800	55.1800	54.8100	54.8500	-1.579%	34	1,390	+48.113%
2026-01-07	56.6800	58.1800	55.7300	55.7300	-2.399%	282	1,391	+45.774%
2026-01-06	56.4700	57.1000	56.2400	57.1000	+5.623%	46	1,218	+42.277%
2026-01-05	53.9700	54.8100	53.9700	54.0600	+5.298%	13	1,255	+50.277%
2026-01-02	50.3800	51.3400	49.7000	51.3400	-3.077%	6	1,257	+58.239%
2025-12-31	52.9200	53.0900	52.5900	52.9700	-2.985%	7	1,252	+53.370%
2025-12-30	54.6000	54.6000	54.6000	54.6000	+1.205%	1	1,252	+48.791%
2025-12-29	53.7400	53.9500	53.7400	53.9500	-4.225%	9	1,252	+50.584%
2025-12-26	56.2200	56.6600	55.9200	56.3300	-0.477%	38	1,251	+44.222%
2025-12-24	56.7200	56.7200	56.6000	56.6000	+2.816%	20	1,263	+43.534%
2025-12-23	54.4900	55.0500	54.4900	55.0500	+4.064%	13	1,263	+47.575%
2025-12-22	52.3000	52.9000	52.3000	52.9000	+7.893%	15	1,265	+53.573%
2025-12-18	49.2300	49.2300	49.0300	49.0300	-4.238%	2	1,265	+65.694%
2025-12-16	51.6000	52.0000	49.4800	51.2000	-2.253%	8	1,266	+58.672%
2025-12-15	54.3100	54.3100	52.3800	52.3800	-1.207%	9	1,264	+55.097%
2025-12-12	57.2000	57.2000	53.0000	53.0200	-8.031%	8	1,261	+53.225%
2025-12-11	55.7900	57.6500	55.7900	57.6500	+2.873%	5	1,259	+40.919%
2025-12-09	56.0500	56.0500	56.0400	56.0400	+1.872%	2	1,256	+44.968%
2025-12-08	55.8600	55.8600	54.9800	55.0100	-3.795%	31	1,254	+47.682%
2025-12-05	58.5600	58.5700	57.1500	57.1800	+1.096%	10	1,233	+42.078%
2025-12-04	56.3300	56.5600	56.3300	56.5600	+1.580%	15	1,230	+43.635%
2025-12-02	55.6800	55.6800	55.6800	55.6800	-0.678%	1	1,224	+45.905%
2025-11-26	56.0400	56.0600	56.0400	56.0600	+8.057%	4	1,219	+44.916%
2025-11-25	51.8800	51.8800	51.8800	51.8800	+5.748%	3	1,219	+56.592%
2025-11-24	47.6800	49.0600	47.6800	49.0600	+1.805%	2	1,222	+65.593%
2025-11-21	43.1300	48.1900	42.5700	48.1900	+12.148%	47	1,222	+68.583%
2025-11-20	52.2500	52.2500	42.9700	42.9700	-10.386%	14	1,212	+89.062%
2025-11-19	49.7800	49.8000	46.9700	47.9500	+0.461%	9	1,209	+69.426%
2025-11-18	45.6200	47.7300	45.1600	47.7300	-0.355%	9	1,206	+70.207%
2025-11-17	49.2200	49.2200	47.9000	47.9000	-8.535%	12	1,211	+69.603%
2025-11-14	49.4700	52.3700	49.4700	52.3700	-3.908%	3	1,210	+55.127%
2025-11-13	57.0900	57.0900	54.5000	54.5000	-8.203%	2	1,208	+49.064%
2025-11-12	59.3700	59.3700	59.3700	59.3700	+1.678%	1	1,208	+36.837%
2025-11-10	58.2200	58.5600	58.2200	58.3900	+14.603%	13	1,208	+39.133%
2025-11-07	48.4300	50.9500	48.4300	50.9500	-1.355%	7	1,205	+59.450%
2025-11-06	53.4100	53.4100	51.6500	51.6500	-8.096%	2	1,200	+57.289%
2025-11-04	56.2000	56.2000	56.2000	56.2000	-8.290%	1	1,200	+44.555%
2025-10-31	60.6700	61.2800	59.8800	61.2800	-2.358%	18	1,200	+32.572%
2025-10-29	63.3000	63.3000	62.7600	62.7600	+1.817%	3	1,201	+29.446%
2025-10-28	60.5600	61.7100	60.5600	61.6400	+5.260%	25	1,200	+31.798%
2025-10-27	57.5400	58.5600	57.5400	58.5600	+7.331%	6	1,200	+38.730%
2025-10-24	54.0300	54.5600	54.0300	54.5600	+7.402%	41	1,200	+48.900%
2025-10-23	49.7000	50.8000	49.7000	50.8000	+2.111%	3	1,200	+59.921%
2025-10-22	49.8100	49.8100	49.7500	49.7500	-3.323%	7	1,199	+63.296%
2025-10-21	51.4600	51.4600	51.4600	51.4600	+0.626%	14	1,200	+57.870%
2025-10-20	49.6900	51.1400	49.6900	51.1400	+5.618%	199	1,214	+58.858%
2025-10-17	46.1800	48.4400	46.1300	48.4200	+5.513%	564	1,115	+67.782%
2025-10-16	49.9900	49.9900	45.7100	45.8900	-5.264%	20	916	+77.032%
2025-10-14	43.5700	48.4400	43.5700	48.4400	+2.497%	26	930	+67.713%
2025-10-13	47.1800	47.7300	47.1000	47.2600	+9.145%	30	935	+71.900%
2025-10-10	47.3400	47.4800	43.3000	43.3000	-15.824%	105	934	+87.621%
2025-10-09	51.8100	51.8100	51.3800	51.4400	+1.882%	16	882	+57.932%
2025-10-07	50.4900	50.4900	50.4900	50.4900	-1.444%	1	896	+60.903%
2025-10-03	51.6200	51.6200	51.2300	51.2300	+1.265%	2	896	+58.579%
2025-10-02	50.5800	50.5900	50.5800	50.5900	+0.897%	9	897	+60.585%
2025-10-01	48.3100	50.1700	48.3100	50.1400	+6.794%	7	906	+62.026%
2025-09-30	46.8300	46.9500	46.8300	46.9500	-1.179%	2	911	+73.035%
2025-09-29	47.5100	47.5100	47.5100	47.5100	+2.636%	1	909	+70.996%
2025-09-24	46.2900	46.2900	46.2900	46.2900	-2.527%	1	909	+75.502%
2025-09-23	47.5200	47.5200	47.4900	47.4900	+4.236%	4	909	+71.068%
2025-09-19	45.5600	45.5600	45.5600	45.5600	+1.515%	1	907	+78.314%
2025-09-18	43.6300	45.6300	43.6300	44.8800	+4.713%	9	906	+81.016%
2025-09-17	42.7200	42.8600	42.7200	42.8600	-1.381%	7	906	+89.547%
2025-09-15	43.1300	43.4600	43.1300	43.4600	+4.121%	8	905	+86.931%
2025-09-12	41.7400	41.7400	41.7400	41.7400	+1.434%	1	905	+94.633%
2025-09-11	41.2600	41.2600	41.1500	41.1500	+7.807%	3	905	+97.424%
2025-09-10	39.0500	39.0500	38.1700	38.1700	+5.238%	2	906	+112.837%
2025-09-09	36.2700	36.2700	36.2700	36.2700	+1.398%	2	905	+123.987%
2025-09-08	36.8600	36.8600	35.7100	35.7700	+0.988%	3	904	+127.118%
2025-09-05	35.4200	35.4200	35.4200	35.4200	-0.645%	5	902	+129.362%
2025-09-04	35.6700	35.6900	35.6500	35.6500	+6.609%	4	907	+127.882%
2025-09-03	34.0700	34.0700	33.4400	33.4400	+4.272%	3	905	+142.943%
2025-09-02	32.4100	32.4100	32.0700	32.0700	-7.017%	152	904	+153.321%
2025-08-26	34.4100	34.5800	34.3800	34.4900	+6.979%	20	828	+135.547%
2025-08-21	31.8300	32.2900	31.7300	32.2400	+1.003%	254	820	+151.985%
2025-08-20	32.2100	32.2100	31.9100	31.9200	-9.856%	45	694	+154.511%
2025-08-19	35.4100	35.4100	35.4100	35.4100	-0.197%	1	670	+129.427%
2025-08-18	35.4800	35.4800	35.4800	35.4800	-1.280%	1	669	+128.974%
2025-08-15	35.7300	35.9400	35.7300	35.9400	-0.416%	3	669	+126.043%
2025-08-13	36.9100	37.1200	36.0900	36.0900	+3.499%	5	670	+125.104%
2025-08-12	34.5800	34.8700	34.4900	34.8700	+8.901%	3	671	+132.980%
2025-08-11	32.0200	32.0200	32.0200	32.0200	+7.090%	2	669	+153.716%
2025-08-06	29.9000	29.9000	29.9000	29.9000	+2.997%	12	669	+171.706%
2025-08-05	29.0300	29.0300	29.0300	29.0300	-1.893%	2	669	+179.848%
2025-08-04	28.0400	29.5900	28.0400	29.5900	+10.575%	2	667	+174.552%
2025-08-01	27.0700	28.0200	26.3800	26.7600	-24.810%	54	669	+203.587%
2025-07-31	34.9000	35.5900	34.9000	35.5900	+9.508%	96	647	+128.266%
2025-07-30	32.5000	32.5000	32.5000	32.5000	-6.124%	1	554	+149.969%
2025-07-29	34.6200	34.6200	34.6200	34.6200	-0.403%	54	553	+134.662%
2025-07-25	34.7600	34.7600	34.7600	34.7600	+4.384%	3	538	+133.717%
2025-07-23	33.3000	33.3000	33.3000	33.3000	+8.082%	2	541	+143.964%
2025-07-22	30.8100	30.8100	30.8100	30.8100	-3.568%	2	543	+163.681%
2025-07-21	31.9500	31.9500	31.9500	31.9500	+3.633%	37	541	+154.272%
2025-07-18	30.8300	30.8300	30.8300	30.8300	+1.816%	7	578	+163.510%
2025-07-17	30.2800	30.2800	30.2800	30.2800	+3.877%	26	571	+168.296%
2025-07-16	28.4900	29.1500	28.4900	29.1500	-2.116%	10	597	+178.696%
2025-07-15	29.8000	29.8000	29.7800	29.7800	+1.361%	9	594	+172.801%
2025-07-07	29.7900	29.7900	29.3800	29.3800	-3.893%	2	598	+176.515%
2025-07-03	30.5700	30.5700	30.5700	30.5700	+10.202%	14	598	+165.751%
2025-07-02	26.6500	27.7800	26.6500	27.7400	+4.364%	9	598	+192.862%
2025-07-01	26.5800	26.5800	26.5800	26.5800	+0.568%	5	598	+205.643%
2025-06-30	26.4300	26.4300	26.4300	26.4300	+14.763%	1	598	+207.378%
2025-06-26	23.0300	23.0300	23.0300	23.0300	+3.785%	5	597	+252.757%
2025-06-24	21.9700	22.1900	21.9700	22.1900	+11.006%	4	597	+266.111%
2025-06-18	19.9900	19.9900	19.9900	19.9900	-0.448%	9	588	+306.403%
2025-06-13	20.0800	20.0800	20.0800	20.0800	-9.140%	2	588	+304.582%
2025-06-11	22.1000	22.1000	22.1000	22.1000	+3.175%	7	588	+267.602%
2025-06-09	21.3900	21.4200	21.3900	21.4200	+2.981%	2	581	+279.272%
2025-06-04	20.8000	20.8000	20.8000	20.8000	+5.637%	1	581	+290.577%
2025-06-03	19.6900	19.6900	19.6900	19.6900	+8.127%	2	581	+312.595%
2025-05-30	18.2100	18.2100	18.2100	18.2100	-3.446%	6	582	+346.129%
2025-05-29	18.7900	18.8600	18.7900	18.8600	+3.060%	26	579	+330.753%
2025-05-27	18.0000	18.3000	18.0000	18.3000	+7.018%	11	553	+343.934%
2025-05-22	17.3700	17.3700	17.1000	17.1000	-12.082%	8	558	+375.088%
2025-05-21	19.4500	19.4500	19.4500	19.4500	-2.310%	5	558	+317.686%
2025-05-16	19.9100	19.9100	19.9100	19.9100	+6.074%	30	555	+308.036%
2025-05-15	18.7300	19.7700	18.7300	18.7700	+1.241%	32	555	+332.818%
2025-05-13	18.0300	18.5400	18.0300	18.5400	+11.552%	22	535	+338.188%
2025-05-12	16.6200	16.6200	16.6200	16.6200	+9.703%	9	529	+388.809%
2025-05-08	15.2100	15.2100	15.1500	15.1500	+4.052%	2	529	+436.238%
2025-05-02	13.9600	14.5600	13.9500	14.5600	+56.223%	34	529	+457.967%
2025-04-30	9.3200	9.3200	9.3200	9.3200	-17.082%	2	524	+771.674%
2025-04-29	11.1900	11.2400	11.1900	11.2400	+10.196%	12	524	+622.776%
2025-04-25	10.2000	10.2000	10.2000	10.2000	+0.691%	2	524	+696.471%
2025-04-24	10.0100	10.1300	9.8700	10.1300	+28.066%	18	525	+701.974%
2025-04-16	7.9100	7.9100	7.9100	7.9100	-15.401%	1	525	+927.054%
2025-04-14	9.3500	9.3500	9.3500	9.3500	-1.058%	2	524	+768.877%
2025-04-11	9.4500	9.4500	9.4500	9.4500	+8.496%	2	522	+759.683%
2025-04-10	8.6000	8.8800	7.4300	8.7100	+1.279%	23	523	+832.721%
2025-04-09	8.1800	8.6000	8.1800	8.6000	+72.000%	7	521	+844.651%
2025-04-08	5.8800	6.1000	5.0000	5.0000	+12.108%	5	520	+1,524.800%
2025-04-07	4.4600	4.4600	4.4600	4.4600	-15.690%	1	522	+1,721.525%
2025-04-04	5.2000	5.2900	5.2000	5.2900	-31.120%	10	522	+1,435.728%
2025-04-03	7.8800	7.8800	7.6800	7.6800	-33.275%	11	522	+957.813%
2025-04-02	11.1900	11.5100	11.1100	11.5100	+12.622%	15	512	+605.821%
2025-03-31	10.3400	10.4200	10.1100	10.2200	+1.692%	16	512	+694.912%
2025-03-28	10.0500	10.0500	10.0500	10.0500	-18.026%	2	514	+708.358%
2025-03-27	12.2600	12.2600	12.2600	12.2600	-4.294%	1	513	+562.643%
2025-03-26	12.6100	12.8100	12.6100	12.8100	-11.716%	2	513	+534.192%
2025-03-24	14.5100	14.5100	14.5100	14.5100	+20.017%	1	513	+459.890%
2025-03-21	12.1100	12.1100	12.0900	12.0900	-15.455%	52	513	+571.960%
2025-03-17	13.5500	14.3000	13.3100	14.3000	+11.806%	28	513	+468.112%
2025-03-14	12.7300	12.7900	12.7300	12.7900	+19.645%	6	513	+535.184%
2025-03-13	10.6900	10.6900	10.6900	10.6900	-14.068%	1	512	+659.963%
2025-03-11	13.2700	13.2700	12.0800	12.4400	-14.029%	6	512	+553.055%
2025-03-10	14.5000	14.5200	14.4700	14.4700	-14.982%	4	511	+461.437%
2025-03-07	15.9700	17.4000	15.9700	17.0200	+1.612%	180	509	+377.321%
2025-03-06	18.8000	18.8000	16.7500	16.7500	-12.533%	6	537	+385.015%
2025-03-05	17.0000	19.1700	17.0000	19.1500	+9.554%	12	538	+324.230%
2025-03-04	17.8000	17.9800	17.4800	17.4800	-20.364%	27	527	+364.760%
2025-03-03	21.9500	21.9500	21.9500	21.9500	-1.126%	3	531	+270.114%
2025-02-28	21.3900	22.2000	20.7800	22.2000	-2.160%	114	534	+265.946%
2025-02-27	22.6900	22.6900	22.6900	22.6900	-1.817%	1	553	+258.043%
2025-02-26	23.1100	23.1100	23.1100	23.1100	-1.492%	4	552	+251.536%
2025-02-25	23.4600	23.4600	23.4600	23.4600	-14.003%	1	553	+246.292%
2025-02-21	27.2800	27.2800	27.2800	27.2800	-14.268%	4	553	+197.801%
2025-02-19	31.8200	31.8200	31.8200	31.8200	+11.806%	4	551	+155.311%
2025-02-12	28.4600	28.4600	28.4600	28.4600	-3.884%	6	551	+185.453%
2025-02-11	29.6100	29.6100	29.6100	29.6100	+1.024%	2	556	+174.367%
2025-02-10	29.3100	29.3100	29.3100	29.3100	+4.158%	6	556	+177.175%
2025-02-07	28.6800	28.7800	28.1400	28.1400	-2.865%	132	550	+188.699%
2025-02-06	29.0300	29.1100	28.8400	28.9700	+0.208%	38	544	+180.428%
2025-02-05	28.3200	29.1300	28.3200	28.9100	+1.688%	27	538	+181.010%
2025-02-04	28.6000	28.6000	28.2900	28.4300	+1.463%	19	526	+185.754%
2025-02-03	25.9900	28.0200	25.9900	28.0200	-13.358%	10	511	+189.936%
2025-01-31	31.7600	32.4000	31.7600	32.3400	+10.564%	12	509	+151.206%
2025-01-29	30.0000	30.3500	28.5600	29.2500	-4.505%	47	509	+177.744%
2025-01-28	30.6700	30.6700	30.6300	30.6300	+9.943%	2	502	+165.230%
2025-01-27	28.8700	28.8700	27.6800	27.8600	-13.451%	96	500	+191.601%
2025-01-24	33.6500	33.8300	32.1400	32.1900	-3.565%	136	475	+152.377%
2025-01-22	33.3800	33.3800	33.3800	33.3800	+49.552%	1	468	+143.379%
2025-01-14	22.3200	22.3200	22.3200	22.3200	-0.224%	10	467	+263.978%
2025-01-10	23.4700	23.4700	22.3700	22.3700	-14.846%	10	467	+263.165%
2025-01-07	26.2700	26.2700	26.2700	26.2700	-9.414%	20	464	+209.250%
2025-01-06	29.0000	29.0000	29.0000	29.0000	+14.263%	1	465	+180.138%
2025-01-03	24.1300	25.4900	24.1300	25.3800	+10.300%	16	465	+220.095%
2025-01-02	26.0000	26.0000	23.0100	23.0100	-5.270%	3	473	+253.064%
2024-12-31	24.2200	24.2900	24.2200	24.2900	-13.896%	2	472	+234.459%
2024-12-27	28.2100	28.2100	28.2100	28.2100	-4.178%	2	472	+187.983%
2024-12-23	29.4400	29.4400	29.4400	29.4400	-17.303%	20	471	+175.951%
2024-12-16	35.6000	35.6000	35.6000	35.6000	+4.246%	1	472	+128.202%
2024-12-04	34.3000	34.3000	34.1500	34.1500	+4.052%	122	472	+137.892%
2024-12-03	32.8200	32.8200	32.8200	32.8200	+4.257%	1	494	+147.532%
2024-11-25	32.3000	32.3000	31.4800	31.4800	+11.513%	2	494	+158.069%
2024-11-15	28.2300	28.2300	28.2300	28.2300	-9.664%	2	492	+187.779%
2024-11-14	30.8600	31.2500	30.8600	31.2500	-4.405%	3	492	+159.968%
2024-11-13	32.1800	32.6900	32.1800	32.6900	+0.833%	3	492	+148.516%
2024-11-11	32.4200	32.4200	32.4200	32.4200	+17.891%	1	490	+150.586%
2024-11-06	27.5000	27.5000	27.5000	27.5000	+34.146%	1	491	+195.418%
2024-11-04	19.7700	20.5000	19.7700	20.5000	-13.356%	3	492	+296.293%
2024-10-29	23.6600	23.6600	23.6600	23.6600	-7.866%	1	490	+243.364%
2024-10-16	24.9200	25.6800	24.9200	25.6800	+3.548%	2	491	+216.355%
2024-10-15	24.8000	24.8000	24.8000	24.8000	-0.800%	1	489	+227.581%
2024-10-14	25.0000	25.0000	25.0000	25.0000	+4.910%	1	490	+224.960%
2024-10-11	23.8300	23.8300	23.8300	23.8300	+3.609%	2	491	+240.915%
2024-10-10	22.8200	23.0000	22.8200	23.0000	+14.656%	3	490	+253.217%
2024-10-07	20.3000	20.3400	20.0600	20.0600	+8.432%	8	489	+304.985%
2024-10-03	18.5000	18.5000	18.5000	18.5000	-3.746%	2	485	+339.135%
2024-10-02	18.7000	19.2900	18.3300	19.2200	+1.693%	269	483	+322.685%
2024-10-01	18.9000	18.9000	18.9000	18.9000	-5.970%	2	218	+329.841%
2024-09-30	18.7400	20.1200	18.7400	20.1000	+6.915%	106	216	+304.179%
2024-09-25	19.0500	19.0500	18.5300	18.8000	+0.535%	58	212	+332.128%
2024-09-24	18.3500	18.7000	18.3400	18.7000	+5.056%	154	155	+334.439%
2024-09-20	17.8000	17.8000	17.8000	17.8000	0.000%	2	1	+356.404%

.dark-mode .s1tpYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1tpYf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C695SPY Jan 15 2027 695.00 Call (SPY270115C00695000)option OPRA

SPY20270115C695
SPY Jan 15 2027 695.00 Call (SPY270115C00695000)
option OPRA