Dark

SPY20270115C700
SPY Jan 15 2027 700.00 Call (SPY270115C00700000)
option OPRA

EOD

Sep 10, 2026

76.27-5.031%(-4.04)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.0500	76.9500	75.5000	76.2700	-5.031%	83	9,381	0.000%
2026-09-09	81.0000	81.0000	80.3100	80.3100	-2.359%	50	9,448	-5.031%
2026-09-08	83.3600	83.4900	82.2500	82.2500	-4.638%	73	9,431	-7.271%
2026-09-04	86.0000	86.2500	86.0000	86.2500	-4.167%	65	9,370	-11.571%
2026-09-03	87.2000	90.0000	84.8900	90.0000	+8.108%	58	9,370	-15.256%
2026-09-02	80.2800	84.1100	80.2800	83.2500	+4.757%	6	9,413	-8.384%
2026-09-01	80.0000	81.3500	79.4700	79.4700	-4.506%	318	9,413	-4.027%
2026-08-31	85.0000	85.0100	82.9200	83.2200	-4.641%	190	9,303	-8.351%
2026-08-28	88.1500	88.1500	86.7800	87.2700	-0.502%	5	9,226	-12.605%
2026-08-27	87.0000	87.7100	86.8300	87.7100	+4.417%	5	9,228	-13.043%
2026-08-26	84.0000	84.0000	84.0000	84.0000	-0.309%	5	9,228	-9.202%
2026-08-25	84.1600	84.3300	84.1600	84.2600	+0.886%	12	9,230	-9.483%
2026-08-24	83.0600	84.0200	82.2500	83.5200	-2.327%	18	9,220	-8.681%
2026-08-21	84.3900	86.5200	84.3900	85.5100	+2.028%	8	9,220	-10.806%
2026-08-20	88.0000	88.0000	83.8100	83.8100	-5.396%	174	9,223	-8.997%
2026-08-19	89.6100	89.6100	88.5900	88.5900	+0.397%	12	9,171	-13.907%
2026-08-18	89.0000	90.0800	88.1700	88.2400	-5.098%	171	9,186	-13.565%
2026-08-17	93.5800	93.5800	92.9800	92.9800	-2.414%	3	9,038	-17.972%
2026-08-14	98.0300	98.9600	95.2800	95.2800	-2.457%	36	9,039	-19.952%
2026-08-13	97.2500	98.8000	96.3600	97.6800	+3.970%	61	9,067	-21.919%
2026-08-12	94.3100	94.7500	93.0700	93.9500	+3.196%	8	9,063	-18.819%
2026-08-11	93.2000	93.2000	91.0400	91.0400	-3.252%	5	9,067	-16.224%
2026-08-10	94.5500	95.0400	93.7700	94.1000	+0.427%	653	9,066	-18.948%
2026-08-07	93.0000	94.7900	92.0000	93.7000	+3.399%	493	8,838	-18.602%
2026-08-06	91.3500	91.3500	90.6200	90.6200	-3.287%	53	8,721	-15.835%
2026-08-05	96.5300	98.0000	93.4100	93.7000	-0.043%	159	8,774	-18.602%
2026-08-04	85.0000	96.2100	84.4500	93.7400	+15.230%	237	8,712	-18.637%
2026-08-03	79.3500	82.4300	79.0000	81.3500	+9.710%	26	8,763	-6.245%
2026-07-31	72.5500	74.2500	67.0000	74.1500	+5.929%	18	8,755	+2.859%
2026-07-30	65.2700	70.0000	64.9400	70.0000	+11.005%	10	8,762	+8.957%
2026-07-29	64.9800	69.7600	63.0600	63.0600	-9.889%	25	8,764	+20.948%
2026-07-28	69.7900	69.9800	69.7900	69.9800	+2.670%	2	8,767	+8.988%
2026-07-27	72.9400	74.0200	66.6500	68.1600	-3.756%	14	8,767	+11.898%
2026-07-24	68.9900	70.8200	68.7500	70.8200	+1.171%	5	8,778	+7.696%
2026-07-23	71.7500	71.7500	67.6400	70.0000	-8.783%	49	8,779	+8.957%
2026-07-22	77.5800	77.9700	76.7400	76.7400	+0.314%	11	8,786	-0.612%
2026-07-21	76.5500	77.6600	76.5000	76.5000	+3.588%	18	8,787	-0.301%
2026-07-20	77.6700	77.6700	73.8500	73.8500	-0.739%	9	8,799	+3.277%
2026-07-17	72.8400	76.6200	72.8400	74.4000	-5.295%	137	8,800	+2.513%
2026-07-16	80.7100	82.7400	78.3900	78.5600	-5.189%	42	8,799	-2.915%
2026-07-15	82.4000	82.8600	80.8000	82.8600	+2.170%	11	8,790	-7.953%
2026-07-14	79.9300	81.3600	79.9300	81.1000	+2.399%	15	8,791	-5.956%
2026-07-13	82.0700	82.0700	77.9000	79.2000	-5.150%	16	8,795	-3.699%
2026-07-10	81.5000	83.5000	81.4600	83.5000	+3.265%	41	8,782	-8.659%
2026-07-09	81.2000	81.3000	80.5900	80.8600	+5.424%	11	8,788	-5.676%
2026-07-08	74.8300	76.7000	72.5000	76.7000	-1.173%	36	8,788	-0.561%
2026-07-07	77.1600	79.0000	77.1600	77.6100	-5.238%	84	8,788	-1.727%
2026-07-06	79.2000	81.9000	79.0200	81.9000	+10.526%	61	8,793	-6.874%
2026-07-02	74.7400	75.2900	74.1000	74.1000	-7.721%	16	8,829	+2.928%
2026-07-01	78.2000	80.3000	78.2000	80.3000	+1.095%	14	8,829	-5.019%
2026-06-30	77.6700	80.7400	76.2500	79.4300	+6.617%	50	8,827	-3.978%
2026-06-29	71.9900	74.5000	68.6400	74.5000	+3.472%	53	8,860	+2.376%
2026-06-26	67.8000	72.0000	67.4000	72.0000	+2.564%	3	8,814	+5.931%
2026-06-25	69.8500	73.2000	68.5500	70.2000	-4.059%	33	8,813	+8.647%
2026-06-24	73.5200	75.5100	73.1700	73.1700	+1.273%	32	8,823	+4.237%
2026-06-23	71.6700	75.5000	71.0400	72.2500	-8.706%	27	8,807	+5.564%
2026-06-22	80.1600	80.1600	79.1400	79.1400	-1.982%	11	8,808	-3.626%
2026-06-18	80.7800	82.0700	79.9800	80.7400	+6.237%	43	8,803	-5.536%
2026-06-17	83.1000	83.2300	75.2000	76.0000	-8.068%	153	8,803	+0.355%
2026-06-16	85.5000	85.5000	82.6700	82.6700	-3.961%	14	8,803	-7.742%
2026-06-15	82.8200	87.8700	82.4500	86.0800	+11.792%	45	8,805	-11.396%
2026-06-12	75.5400	77.1000	75.5400	77.0000	+2.667%	5	8,805	-0.948%
2026-06-11	70.2000	75.0000	65.7600	75.0000	+11.940%	37	8,805	+1.693%
2026-06-10	71.5000	74.1500	67.0000	67.0000	-7.599%	37	8,813	+13.836%
2026-06-09	81.0100	81.0100	65.0000	72.5100	-4.151%	71	8,814	+5.185%
2026-06-08	78.5300	79.0600	75.6500	75.6500	+3.347%	16	8,814	+0.820%
2026-06-05	86.1800	86.1800	73.2000	73.2000	-18.038%	67	8,816	+4.194%
2026-06-04	87.4000	89.5800	87.4000	89.3100	+0.722%	73	8,798	-14.601%
2026-06-03	91.3000	91.3000	87.9700	88.6700	-3.019%	77	8,845	-13.984%
2026-06-02	90.3000	92.2000	90.3000	91.4300	+0.186%	27	8,842	-16.581%
2026-06-01	89.2700	91.5000	88.5100	91.2600	+2.355%	262	8,842	-16.426%
2026-05-29	90.2800	90.2800	88.3300	89.1600	-0.090%	287	8,850	-14.457%
2026-05-28	84.6000	89.5800	84.6000	89.2400	+4.742%	103	8,947	-14.534%
2026-05-27	85.0000	85.9600	83.7000	85.2000	+1.308%	54	8,977	-10.481%
2026-05-26	84.8700	86.5300	84.1000	84.1000	+2.561%	232	8,999	-9.310%
2026-05-22	81.8800	84.1000	81.5700	82.0000	+2.526%	91	9,099	-6.988%
2026-05-21	77.2200	80.0000	76.5000	79.9800	+1.420%	42	9,112	-4.639%
2026-05-20	75.1600	79.3400	74.4400	78.8600	+6.827%	20	9,112	-3.284%
2026-05-19	73.8200	76.1000	72.2000	73.8200	-3.843%	26	9,116	+3.319%
2026-05-18	78.6700	79.0900	74.5800	76.7700	-1.349%	138	9,116	-0.651%
2026-05-15	81.6600	82.5000	77.8200	77.8200	-9.743%	104	9,116	-1.992%
2026-05-14	83.1600	87.0000	82.5400	86.2200	+5.146%	111	9,100	-11.540%
2026-05-13	77.2100	82.3200	76.7500	82.0000	+5.277%	129	9,162	-6.988%
2026-05-12	79.3000	79.3000	73.4500	77.8900	-0.764%	47	9,162	-2.080%
2026-05-11	76.9000	80.5900	76.9000	78.4900	+1.566%	43	9,162	-2.828%
2026-05-08	75.2200	77.8400	75.2200	77.2800	+6.549%	61	9,170	-1.307%
2026-05-07	75.4100	76.5700	72.0300	72.5300	-4.023%	114	9,185	+5.156%
2026-05-06	70.4400	75.5700	70.0000	75.5700	+11.625%	356	9,106	+0.926%
2026-05-05	65.4600	68.3600	65.4600	67.7000	+6.883%	83	9,214	+12.659%
2026-05-04	64.6100	65.0000	62.0000	63.3400	-3.357%	54	9,213	+20.414%
2026-05-01	65.0000	67.6000	64.9000	65.5400	+2.454%	162	9,234	+16.372%
2026-04-30	59.0900	64.4800	58.8400	63.9700	+7.513%	279	9,234	+19.228%
2026-04-29	58.2200	59.5000	57.2900	59.5000	+0.219%	118	9,309	+28.185%
2026-04-28	59.4300	60.3400	58.2000	59.3700	-4.534%	63	9,311	+28.466%
2026-04-27	60.4800	62.2700	60.4300	62.1900	+1.073%	157	9,285	+22.640%
2026-04-24	58.6900	61.5300	58.2800	61.5300	+7.214%	189	9,253	+23.956%
2026-04-23	58.8500	60.0500	54.8000	57.3900	-3.481%	47	9,241	+32.898%
2026-04-22	57.7900	59.4700	57.6000	59.4600	+7.425%	142	9,264	+28.271%
2026-04-21	58.5800	59.6000	54.1500	55.3500	-4.569%	193	9,234	+37.796%
2026-04-20	58.0000	58.2800	56.6000	58.0000	-1.108%	108	9,234	+31.500%
2026-04-17	55.3300	60.2000	55.3300	58.6500	+10.619%	370	9,228	+30.043%
2026-04-16	52.8400	54.3800	51.7200	53.0200	+2.593%	381	9,276	+43.851%
2026-04-15	48.4500	52.2700	48.4500	51.6800	+8.004%	437	9,370	+47.581%
2026-04-14	43.9800	48.2000	43.6700	47.8500	+11.538%	370	9,312	+59.394%
2026-04-13	38.9200	42.9200	38.2500	42.9000	+8.553%	225	9,279	+77.786%
2026-04-10	40.4300	40.9900	39.4300	39.5200	-0.353%	339	9,264	+92.991%
2026-04-09	37.6900	40.5600	37.2400	39.6600	+3.201%	271	9,251	+92.310%
2026-04-08	38.7900	38.7900	36.7000	38.4300	+20.508%	455	9,212	+98.465%
2026-04-07	30.5700	31.8900	28.6600	31.8900	+3.405%	236	9,142	+139.166%
2026-04-06	30.3500	31.1000	29.9000	30.8400	+2.052%	187	9,094	+147.309%
2026-04-02	27.3800	30.5200	27.0000	30.2200	-1.048%	92	9,065	+152.383%
2026-04-01	30.2100	31.7900	30.0100	30.5400	+5.021%	429	9,065	+149.738%
2026-03-31	24.9200	29.3300	24.8500	29.0800	+26.987%	340	9,125	+162.276%
2026-03-30	25.5100	25.7000	22.2700	22.9000	-4.384%	364	9,120	+233.057%
2026-03-27	26.8300	26.8300	23.8500	23.9500	-17.414%	384	9,063	+218.455%
2026-03-26	30.3600	31.7600	27.7500	29.0000	-11.315%	289	8,937	+163.000%
2026-03-25	34.2000	34.2100	32.4200	32.7000	+2.540%	76	8,911	+133.242%
2026-03-24	31.0600	32.5300	30.5000	31.8900	-2.328%	138	8,897	+139.166%
2026-03-23	33.1600	35.2600	32.2700	32.6500	+5.938%	381	8,896	+133.599%
2026-03-20	32.5000	32.7000	29.3000	30.8200	-8.219%	467	8,789	+147.469%
2026-03-19	33.1600	34.8000	32.2100	33.5800	-2.384%	1,026	8,735	+127.129%
2026-03-18	37.4300	37.6200	34.4000	34.4000	-10.253%	1,140	9,236	+121.715%
2026-03-17	39.8000	40.1500	38.1100	38.3300	+0.604%	92	8,382	+98.983%
2026-03-16	37.8300	39.0000	37.5700	38.1000	+6.247%	235	8,378	+100.184%
2026-03-13	38.9800	39.9000	35.5200	35.8600	-5.007%	260	8,459	+112.688%
2026-03-12	41.0000	41.0000	37.7500	37.7500	-10.033%	463	8,427	+102.040%
2026-03-11	42.6500	43.2000	41.2000	41.9600	-2.419%	716	8,223	+81.768%
2026-03-10	42.4200	44.8500	41.3500	43.0000	+0.093%	175	8,033	+77.372%
2026-03-09	37.6600	43.6700	36.1500	42.9600	+3.518%	209	8,049	+77.537%
2026-03-06	41.2400	42.0600	39.7500	41.5000	-5.896%	348	7,990	+83.783%
2026-03-05	45.0000	46.0900	41.9600	44.1000	-4.587%	242	7,953	+72.948%
2026-03-04	44.9000	46.9300	43.8500	46.2200	+5.525%	247	7,855	+65.015%
2026-03-03	42.0500	44.4500	39.6100	43.8000	-7.164%	553	7,885	+74.132%
2026-03-02	43.5000	48.1800	43.0000	47.1800	+1.375%	725	7,747	+61.657%
2026-02-27	45.5000	46.8000	45.0000	46.5400	-3.843%	258	7,661	+63.881%
2026-02-26	50.4000	50.4000	46.1500	48.4000	-5.543%	135	7,657	+57.583%
2026-02-25	50.0000	51.3500	49.6600	51.2400	+6.772%	115	7,601	+48.849%
2026-02-24	44.4400	48.3000	44.4400	47.9900	+6.432%	83	7,601	+58.929%
2026-02-23	48.7000	49.5000	44.6100	45.0900	-7.791%	52	7,596	+69.151%
2026-02-20	46.2800	49.5000	46.2800	48.9000	+6.351%	757	7,590	+55.971%
2026-02-19	46.6100	46.8800	45.5500	45.9800	-3.220%	37	7,512	+65.876%
2026-02-18	46.2600	48.8800	46.2500	47.5100	+4.671%	85	7,522	+60.535%
2026-02-17	45.4100	46.7700	42.6500	45.3900	-0.022%	239	7,509	+68.033%
2026-02-13	46.0000	47.7500	44.0400	45.4000	-0.787%	240	7,607	+67.996%
2026-02-12	53.4900	53.5500	45.5300	45.7600	-11.643%	519	7,607	+66.674%
2026-02-11	54.5000	54.5800	51.0000	51.7900	-1.164%	41	7,527	+47.268%
2026-02-10	52.7400	54.2600	52.3800	52.4000	-1.559%	108	7,532	+45.553%
2026-02-09	49.5400	54.0200	49.5400	53.2300	+4.619%	1,046	7,561	+43.284%
2026-02-06	46.1400	52.0000	46.1400	50.8800	+16.966%	187	7,113	+49.902%
2026-02-05	45.5500	47.0000	43.5000	43.5000	-11.800%	256	7,127	+75.333%
2026-02-04	51.4500	51.4500	47.1900	49.3200	-3.123%	101	7,190	+54.643%
2026-02-03	55.8100	55.8100	48.3000	50.9100	-6.929%	255	7,183	+49.813%
2026-02-02	53.2300	55.2600	53.1900	54.7000	+4.091%	50	7,171	+39.433%
2026-01-30	53.4200	53.7600	50.0000	52.5500	-3.347%	114	7,168	+45.138%
2026-01-29	53.9400	54.7000	49.6000	54.3700	+0.685%	223	7,209	+40.280%
2026-01-28	56.5600	56.6000	54.0000	54.0000	-2.174%	163	7,354	+41.241%
2026-01-27	53.8000	55.5900	53.8000	55.2000	+4.151%	154	7,274	+38.170%
2026-01-26	51.6000	53.5600	51.6000	53.0000	+5.055%	129	7,286	+43.906%
2026-01-23	49.6500	51.4000	49.6500	50.4500	-0.040%	61	7,266	+51.179%
2026-01-22	51.3000	52.0000	49.9000	50.4700	+3.805%	141	7,275	+51.119%
2026-01-21	45.6900	50.4500	45.5700	48.6200	+8.406%	88	7,286	+56.870%
2026-01-20	47.7000	48.8000	44.4000	44.8500	-15.377%	287	7,285	+70.056%
2026-01-16	54.4600	54.4600	52.6100	53.0000	-0.469%	94	7,290	+43.906%
2026-01-15	54.6200	55.6200	53.2000	53.2500	+1.429%	162	7,290	+43.230%
2026-01-14	52.5700	53.4800	50.2000	52.5000	-4.162%	113	7,365	+45.276%
2026-01-13	54.9000	55.1500	53.5100	54.7800	-1.262%	58	7,408	+39.230%
2026-01-12	52.4300	55.9600	52.4300	55.4800	+0.598%	100	7,398	+37.473%
2026-01-09	53.2000	55.4100	53.2000	55.1500	+5.753%	128	7,424	+38.296%
2026-01-08	51.8400	52.3100	51.2800	52.1500	-0.667%	29	7,428	+46.251%
2026-01-07	54.0000	55.1200	52.5000	52.5000	-2.362%	64	7,424	+45.276%
2026-01-06	52.3000	54.0800	51.7900	53.7700	+4.897%	120	7,408	+41.845%
2026-01-05	50.0000	51.9700	50.0000	51.2600	+7.194%	79	7,417	+48.790%
2026-01-02	49.7700	49.7700	46.2600	47.8200	-0.665%	210	7,413	+59.494%
2025-12-31	50.6700	50.7600	48.1100	48.1400	-5.236%	569	7,425	+58.434%
2025-12-30	50.8000	51.6000	50.7000	50.8000	-1.474%	640	7,425	+50.138%
2025-12-29	51.3300	51.9600	50.6600	51.5600	-2.717%	128	7,269	+47.925%
2025-12-26	53.8400	53.8400	52.3200	53.0000	-0.282%	202	7,219	+43.906%
2025-12-24	52.6900	53.7100	52.6900	53.1500	+2.468%	71	7,249	+43.500%
2025-12-23	50.1600	52.0000	49.8500	51.8700	+4.261%	36	7,249	+47.041%
2025-12-22	49.4700	50.0600	48.7800	49.7500	+3.452%	90	7,251	+53.307%
2025-12-19	46.6200	48.2600	46.6200	48.0900	+7.224%	62	7,262	+58.598%
2025-12-18	45.5000	47.5700	44.8500	44.8500	+3.222%	725	7,272	+70.056%
2025-12-17	46.7000	46.7000	42.8700	43.4500	-9.780%	66	6,729	+75.535%
2025-12-16	48.6600	49.3400	45.7700	48.1600	-2.589%	57	6,723	+58.368%
2025-12-15	51.8200	51.8400	48.6600	49.4400	-1.219%	27	6,715	+54.268%
2025-12-12	54.0000	54.0000	49.4400	50.0500	-8.534%	79	6,720	+52.388%
2025-12-11	52.9900	55.0400	51.5000	54.7200	+0.773%	62	6,707	+39.382%
2025-12-10	51.5700	55.4000	51.5700	54.3000	+2.997%	63	6,689	+40.460%
2025-12-09	53.3100	53.3600	52.6500	52.7200	+1.346%	6	6,688	+44.670%
2025-12-08	54.1000	54.1200	51.9900	52.0200	-3.165%	110	6,687	+46.617%
2025-12-05	54.4400	55.6500	53.7200	53.7200	+1.015%	594	6,662	+41.977%
2025-12-04	53.9000	53.9000	52.5200	53.1800	-0.131%	147	6,762	+43.419%
2025-12-03	51.4500	53.7000	50.8000	53.2500	+1.044%	602	6,750	+43.230%
2025-12-02	52.2600	53.1100	51.2800	52.7000	+2.930%	50	7,282	+44.725%
2025-12-01	51.5000	52.6500	51.1800	51.2000	-4.602%	21	7,259	+48.965%
2025-11-28	53.0000	53.6700	52.5900	53.6700	+1.706%	144	7,255	+42.109%
2025-11-26	50.6300	53.1000	50.6300	52.7700	+6.995%	181	7,339	+44.533%
2025-11-25	46.5200	49.9500	45.8600	49.3200	+4.936%	207	7,339	+54.643%
2025-11-24	45.0200	47.2400	44.2000	47.0000	+9.277%	218	7,405	+62.277%
2025-11-21	40.8600	45.4500	39.4200	43.0100	+7.903%	356	7,489	+77.331%
2025-11-20	49.3000	50.0000	39.8600	39.8600	-11.304%	171	7,434	+91.345%
2025-11-19	43.8200	46.6500	43.2500	44.9400	+2.160%	65	7,418	+69.715%
2025-11-18	44.4100	45.7200	42.0000	43.9900	-2.999%	169	7,405	+73.380%
2025-11-17	47.9800	50.1700	45.0000	45.3500	-8.679%	85	7,366	+68.181%
2025-11-14	46.0800	51.4400	46.0800	49.6600	-0.938%	31	7,356	+53.584%
2025-11-13	55.5200	55.5200	49.8700	50.1300	-12.053%	66	7,357	+52.144%
2025-11-12	57.5200	57.5700	55.5600	57.0000	+0.903%	145	7,320	+33.807%
2025-11-11	53.5900	56.6500	53.5700	56.4900	+2.152%	30	7,277	+35.015%
2025-11-10	52.1900	55.5500	51.4000	55.3000	+14.303%	81	7,274	+37.920%
2025-11-07	46.4500	48.4800	44.6100	48.3800	-1.164%	451	7,276	+57.648%
2025-11-06	52.8200	52.8200	48.5100	48.9500	-8.539%	94	7,254	+55.812%
2025-11-05	52.2300	55.3000	52.0800	53.5200	+0.962%	149	7,224	+42.507%
2025-11-04	54.7100	55.3100	52.5500	53.0100	-8.287%	84	7,177	+43.879%
2025-11-03	59.0600	59.0600	55.6000	57.8000	+2.337%	13	7,228	+31.955%
2025-10-31	57.3000	57.5700	55.7700	56.4800	+1.400%	33	7,228	+35.039%
2025-10-30	57.2000	58.4500	55.5000	55.7000	-5.721%	68	7,202	+36.930%
2025-10-29	60.1000	61.1600	58.5700	59.0800	-0.405%	56	7,222	+29.096%
2025-10-28	57.8300	60.0100	56.0400	59.3200	+4.621%	129	7,215	+28.574%
2025-10-27	54.2200	56.8100	54.1700	56.7000	+10.850%	153	7,200	+34.515%
2025-10-24	50.1500	51.7600	50.0200	51.1500	+6.120%	265	7,200	+49.110%
2025-10-23	46.7000	48.6400	46.6200	48.2000	+3.924%	46	7,182	+58.237%
2025-10-22	47.9400	48.1000	45.0000	46.3800	-3.375%	49	7,175	+64.446%
2025-10-21	48.0300	48.6300	47.7700	48.0000	-0.642%	2,049	7,162	+58.896%
2025-10-20	46.7500	48.4000	46.5600	48.3100	+6.810%	192	6,144	+57.876%
2025-10-17	44.2800	45.6800	43.0000	45.2300	+3.858%	1,028	6,128	+68.627%
2025-10-16	46.8600	47.9900	43.5500	43.5500	-6.525%	47	5,629	+75.132%
2025-10-15	46.7600	48.5100	43.9000	46.5900	+4.228%	61	5,622	+63.705%
2025-10-14	41.7100	46.2200	40.1200	44.7000	-0.223%	987	5,616	+70.626%
2025-10-13	44.0000	45.5400	43.3000	44.8000	+9.670%	915	5,606	+70.246%
2025-10-10	49.8700	50.9200	40.4000	40.8500	-17.375%	183	5,593	+86.707%
2025-10-09	50.7700	50.7700	48.6100	49.4400	-2.620%	87	5,505	+54.268%
2025-10-08	49.9400	50.7700	49.8300	50.7700	+4.767%	16	5,477	+50.227%
2025-10-07	49.8000	49.8000	47.2500	48.4600	-2.436%	63	5,494	+57.388%
2025-10-06	49.0100	50.0100	48.3000	49.6700	+3.264%	133	5,494	+53.553%
2025-10-03	49.0000	50.0100	47.5100	48.1000	+1.050%	47	5,461	+58.565%
2025-10-02	47.6000	47.7200	46.4800	47.6000	+0.698%	142	5,462	+60.231%
2025-10-01	44.5000	47.3600	44.5000	47.2700	+3.030%	14	5,411	+61.350%
2025-09-30	43.9300	45.8800	43.9300	45.8800	+3.707%	8	5,407	+66.238%
2025-09-29	44.5700	45.0400	43.6600	44.2400	+3.075%	18	5,401	+72.401%
2025-09-26	43.3600	43.3600	42.4200	42.9200	+6.766%	913	5,396	+77.703%
2025-09-25	42.0900	42.3700	40.0000	40.2000	-7.373%	160	4,668	+89.726%
2025-09-24	45.3000	45.3000	43.3000	43.4000	-3.060%	20	4,654	+75.737%
2025-09-23	46.7000	46.7000	44.5300	44.7700	-3.221%	87	4,652	+70.360%
2025-09-22	43.3100	46.6400	43.3100	46.2600	+4.377%	39	4,582	+64.872%
2025-09-19	42.5800	44.3200	42.2900	44.3200	+5.198%	26	4,575	+72.089%
2025-09-18	41.4300	43.1100	41.0600	42.1300	+5.536%	80	4,576	+81.035%
2025-09-17	40.3200	41.0000	39.3100	39.9200	-2.563%	21	4,550	+91.057%
2025-09-16	41.5500	41.5500	40.6400	40.9700	+0.738%	27	4,545	+86.161%
2025-09-15	40.0000	41.0600	39.9200	40.6700	+3.618%	223	4,553	+87.534%
2025-09-12	39.0000	39.4500	38.8100	39.2500	+0.874%	17	4,515	+94.318%
2025-09-11	36.9000	39.1000	36.9000	38.9100	+7.694%	71	4,520	+96.016%
2025-09-10	36.4100	37.0900	35.6700	36.1300	+3.229%	563	4,518	+111.099%
2025-09-09	34.0500	35.0000	33.7100	35.0000	+5.074%	83	4,478	+117.914%
2025-09-08	33.7800	34.1900	33.2100	33.3100	+3.255%	77	4,498	+128.970%
2025-09-05	35.1500	35.1500	31.9100	32.2600	-6.898%	28	4,507	+136.423%
2025-09-04	32.4000	34.6500	32.4000	34.6500	+12.866%	91	4,504	+120.115%
2025-09-03	31.5100	31.5100	30.6300	30.7000	+1.320%	16	4,510	+148.436%
2025-09-02	29.7000	30.3900	29.0000	30.3000	-7.959%	90	4,509	+151.716%
2025-08-29	33.0600	33.0600	32.5000	32.9200	-6.344%	87	4,433	+131.683%
2025-08-28	34.2600	35.1500	33.6100	35.1500	+3.474%	19	4,433	+116.984%
2025-08-27	33.7400	33.9900	33.6000	33.9700	+5.170%	8	4,441	+124.522%
2025-08-26	31.8500	32.3000	31.8500	32.3000	-1.434%	8	4,436	+136.130%
2025-08-25	32.7800	32.7800	32.7700	32.7700	-1.503%	2	4,433	+132.743%
2025-08-22	30.7800	33.8000	30.7800	33.2700	+12.437%	63	4,432	+129.246%
2025-08-21	29.8500	30.3600	29.5900	29.5900	-4.084%	60	4,432	+157.756%
2025-08-20	30.4000	30.8500	28.5000	30.8500	-2.063%	157	4,430	+147.229%
2025-08-19	32.9600	32.9600	31.0100	31.5000	-4.226%	50	4,420	+142.127%
2025-08-18	33.2000	33.2000	32.8900	32.8900	-1.821%	6	4,425	+131.894%
2025-08-15	34.3200	34.3200	33.5000	33.5000	-1.384%	32	4,426	+127.672%
2025-08-14	33.6700	34.5000	33.6700	33.9700	-0.585%	516	4,408	+124.522%
2025-08-13	33.8500	34.7000	33.5900	34.1700	+3.108%	64	4,307	+123.207%
2025-08-12	30.5500	33.1400	30.3500	33.1400	+9.626%	23	4,308	+130.145%
2025-08-11	30.7800	31.0200	30.2300	30.2300	-2.200%	152	4,312	+152.299%
2025-08-08	29.3000	30.9100	29.3000	30.9100	+11.187%	15	4,449	+146.749%
2025-08-07	30.2000	30.2400	27.8000	27.8000	-2.797%	38	4,457	+174.353%
2025-08-06	27.7300	28.7800	27.7300	28.6000	+5.535%	41	4,457	+166.678%
2025-08-05	28.3600	28.3600	26.9200	27.1000	-3.593%	30	4,434	+181.439%
2025-08-04	26.3500	28.1100	26.3500	28.1100	+11.992%	54	4,417	+171.327%
2025-08-01	26.7500	26.7500	24.3700	25.1000	-15.772%	125	4,437	+203.865%
2025-07-31	32.7000	33.3000	29.8000	29.8000	-2.006%	69	4,376	+155.940%
2025-07-30	31.5900	31.9100	30.3300	30.4100	-2.438%	8	4,402	+150.806%
2025-07-29	32.4000	32.4000	31.1700	31.1700	-1.173%	20	4,403	+144.690%
2025-07-28	32.4200	32.5500	31.3800	31.5400	-2.804%	45	4,397	+141.820%
2025-07-25	31.6000	32.6000	31.5600	32.4500	+2.044%	31	4,420	+135.039%
2025-07-24	31.3500	32.2000	31.3500	31.8000	+0.952%	36	4,432	+139.843%
2025-07-23	30.1100	31.5000	30.0000	31.5000	+7.509%	32	4,408	+142.127%
2025-07-22	28.9600	29.3000	28.0400	29.3000	+1.384%	80	4,422	+160.307%
2025-07-21	29.0300	30.1100	28.9000	28.9000	+2.482%	59	4,477	+163.910%
2025-07-18	28.8000	28.8000	28.2000	28.2000	-2.759%	22	4,498	+170.461%
2025-07-17	27.9700	29.1600	27.9700	29.0000	+7.130%	41	4,502	+163.000%
2025-07-16	26.7000	27.0700	26.1000	27.0700	-0.478%	9	4,494	+181.751%
2025-07-15	28.8700	28.8700	27.2000	27.2000	-2.264%	15	4,501	+180.404%
2025-07-14	27.2300	27.8300	27.2300	27.8300	+1.016%	12	4,506	+174.057%
2025-07-11	27.0800	27.7700	26.8200	27.5500	-3.536%	10	4,498	+176.842%
2025-07-10	27.5000	28.6000	27.4000	28.5600	+3.291%	57	4,500	+167.052%
2025-07-09	27.2000	27.6500	26.4900	27.6500	+5.414%	17	4,530	+175.841%
2025-07-08	26.5000	26.5000	26.2100	26.2300	-1.944%	26	4,522	+190.774%
2025-07-07	27.9100	27.9100	25.5800	26.7500	-6.957%	21	4,515	+185.121%
2025-07-03	27.6500	28.7500	27.6500	28.7500	+10.790%	27	4,490	+165.287%
2025-07-02	25.4300	25.9500	25.4300	25.9500	+2.286%	53	4,490	+193.911%
2025-07-01	24.3800	25.3700	24.2600	25.3700	+3.848%	80	4,446	+200.631%
2025-06-30	24.4300	24.7000	24.3500	24.4300	+5.529%	53	4,511	+212.198%
2025-06-27	23.2000	24.2300	22.1200	23.1500	+3.441%	67	4,465	+229.460%
2025-06-26	20.9400	22.6000	20.9400	22.3800	+9.545%	23	4,471	+240.795%
2025-06-25	20.5800	21.0000	20.4300	20.4300	-0.341%	5	4,481	+273.324%
2025-06-24	19.9000	20.6800	19.6800	20.5000	+10.512%	58	4,480	+272.049%
2025-06-23	16.8500	18.5500	16.7500	18.5500	+9.118%	26	4,479	+311.159%
2025-06-20	18.5700	18.6000	16.8200	17.0000	-2.579%	88	4,491	+348.647%
2025-06-18	18.5600	18.5600	17.4500	17.4500	-3.857%	8	4,463	+337.077%
2025-06-17	18.9100	19.0700	17.9700	18.1500	-8.287%	22	4,463	+320.220%
2025-06-16	19.7000	20.0000	19.7000	19.7900	+8.856%	4	4,449	+285.397%
2025-06-13	18.6700	19.5600	18.1800	18.1800	-8.689%	14	4,449	+319.527%
2025-06-12	19.6000	20.1200	19.3500	19.9100	+2.103%	52	4,447	+283.074%
2025-06-11	20.0000	20.7300	19.5000	19.5000	-2.985%	27	4,426	+291.128%
2025-06-10	19.7000	20.3300	19.7000	20.1000	+1.566%	9	4,438	+279.453%
2025-06-09	19.2500	19.7900	19.1100	19.7900	+2.912%	36	4,437	+285.397%
2025-06-06	19.0600	19.8000	18.7400	19.2300	+9.886%	110	4,424	+296.620%
2025-06-05	18.3000	18.9800	17.5000	17.5000	-7.407%	30	4,439	+335.829%
2025-06-04	19.1700	19.1700	18.8000	18.9000	-1.408%	22	4,447	+303.545%
2025-06-03	17.5000	19.2400	17.5000	19.1700	+8.859%	45	4,443	+297.861%
2025-06-02	16.2500	17.6100	16.2500	17.6100	+5.829%	2	4,406	+333.106%
2025-05-30	15.8500	17.2000	15.4300	16.6400	-2.347%	26	4,406	+358.353%
2025-05-29	17.7500	17.7500	16.8000	17.0400	-1.900%	43	4,400	+347.594%
2025-05-28	17.6800	17.6800	17.3700	17.3700	+0.637%	18	4,436	+339.090%
2025-05-27	16.0400	17.5100	16.0400	17.2600	+19.034%	55	4,418	+341.889%
2025-05-23	14.1000	15.4900	14.1000	14.5000	-10.494%	80	4,409	+426.000%
2025-05-22	16.0000	16.2500	15.9000	16.2000	+1.567%	13	4,409	+370.802%
2025-05-21	17.8100	18.0000	15.6000	15.9500	-14.247%	45	4,399	+378.182%
2025-05-20	19.2300	19.2800	18.0000	18.6000	-4.321%	18	4,400	+310.054%
2025-05-19	17.6400	20.0200	17.6400	19.4400	+0.987%	157	4,411	+292.335%
2025-05-16	17.7500	19.2500	17.7500	19.2500	+8.757%	54	4,328	+296.208%
2025-05-15	16.3600	18.2500	16.3600	17.7000	+3.630%	11	4,338	+330.904%
2025-05-14	17.5400	17.8500	16.7700	17.0800	-2.400%	23	4,337	+346.546%
2025-05-13	15.7000	17.5000	15.4900	17.5000	+9.375%	41	4,346	+335.829%
2025-05-12	16.0000	16.1700	14.9000	16.0000	+29.032%	700	4,371	+376.688%
2025-05-09	12.4600	12.6500	11.9500	12.4000	-9.091%	130	4,090	+515.081%
2025-05-08	12.8500	14.2400	12.6000	13.6400	+16.581%	26	4,141	+459.164%
2025-05-07	11.9500	12.0900	11.3300	11.7000	+1.739%	12	4,147	+551.880%
2025-05-06	11.5500	12.0400	11.0100	11.5000	-5.892%	31	4,148	+563.217%
2025-05-05	12.3400	12.9000	12.1700	12.2200	-7.284%	5	4,145	+524.141%
2025-05-02	12.0000	13.4500	12.0000	13.1800	+15.614%	120	4,145	+478.680%
2025-05-01	11.0000	12.0000	11.0000	11.4000	+11.220%	248	4,125	+569.035%
2025-04-30	8.3000	10.2500	8.3000	10.2500	-1.252%	10	4,161	+644.098%
2025-04-29	9.5200	10.3800	9.5200	10.3800	+14.570%	34	4,157	+634.778%
2025-04-28	9.4000	9.4000	8.5600	9.0600	-6.211%	10	4,176	+741.832%
2025-04-25	9.3500	9.6600	8.8800	9.6600	+1.684%	100	4,176	+689.545%
2025-04-24	8.5000	9.5000	8.5000	9.5000	+9.195%	31	4,143	+702.842%
2025-04-23	8.7500	9.4500	8.1200	8.7000	+23.404%	115	4,148	+776.667%
2025-04-22	6.1500	7.6700	6.1000	7.0500	+20.513%	87	4,152	+981.844%
2025-04-21	6.1000	6.2400	5.4600	5.8500	-18.067%	78	4,192	+1,203.761%
2025-04-17	7.0000	7.3200	7.0000	7.1400	-0.140%	17	4,125	+968.207%
2025-04-16	7.7500	7.7500	6.2000	7.1500	-10.625%	51	4,125	+966.713%
2025-04-15	8.6500	8.8000	7.9000	8.0000	-8.676%	12	4,135	+853.375%
2025-04-14	9.3200	9.3200	8.6400	8.7600	+3.059%	107	4,134	+770.662%
2025-04-11	7.5000	9.0000	7.5000	8.5000	+15.646%	76	4,061	+797.294%
2025-04-10	7.5000	8.1000	6.5000	7.3500	-20.541%	90	4,051	+937.687%
2025-04-09	3.8000	9.2500	3.8000	9.2500	+128.395%	412	4,023	+724.541%
2025-04-08	4.8500	5.7900	3.8700	4.0500	-10.000%	89	4,202	+1,783.210%
2025-04-07	3.6500	5.5000	3.0000	4.5000	-8.163%	261	4,175	+1,594.889%
2025-04-04	5.7500	6.1200	4.3300	4.9000	-28.986%	748	4,069	+1,456.531%
2025-04-03	7.7000	8.0000	6.4100	6.9000	-32.749%	110	3,755	+1,005.362%
2025-04-02	9.0500	10.4300	9.0500	10.2600	+8.342%	14	3,679	+643.372%
2025-04-01	8.9000	9.8500	8.9000	9.4700	-0.734%	10	3,677	+705.385%
2025-03-31	8.0000	9.5400	7.7000	9.5400	+7.071%	12	3,672	+699.476%
2025-03-28	10.0000	10.0000	8.7000	8.9100	-21.842%	128	3,670	+756.004%
2025-03-27	11.2600	11.4000	10.9700	11.4000	-3.144%	9	3,622	+569.035%
2025-03-26	13.3900	13.3900	11.7700	11.7700	-8.618%	7	3,618	+548.003%
2025-03-25	13.1700	13.3000	12.8800	12.8800	-1.829%	7	3,613	+492.158%
2025-03-24	13.2500	13.3000	12.8000	13.1200	+19.056%	13	3,613	+481.326%
2025-03-21	10.2500	11.0200	10.2500	11.0200	-1.519%	56	3,621	+592.105%

.dark-mode .M5KB7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5KB7T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C700SPY Jan 15 2027 700.00 Call (SPY270115C00700000)option OPRA

SPY20270115C700
SPY Jan 15 2027 700.00 Call (SPY270115C00700000)
option OPRA