Dark

SPY20270115C705
SPY Jan 15 2027 705.00 Call (SPY270115C00705000)
option OPRA

EOD

Sep 10, 2026

72.62-3.431%(-2.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.4000	72.6200	72.4000	72.6200	-3.431%	11	2,835	0.000%
2026-09-09	75.2000	75.2000	75.2000	75.2000	-7.978%	10	2,836	-3.431%
2026-09-03	80.8000	81.7200	80.8000	81.7200	+5.323%	2	2,836	-11.136%
2026-09-01	75.8000	77.5900	75.8000	77.5900	-1.785%	8	2,837	-6.405%
2026-08-31	79.0000	79.0000	79.0000	79.0000	-3.998%	5	2,835	-8.076%
2026-08-28	83.1100	83.1100	82.2900	82.2900	+3.082%	9	2,835	-11.751%
2026-08-25	79.8600	81.3500	79.8300	79.8300	+2.254%	6	2,837	-9.032%
2026-08-24	78.0200	78.0700	78.0100	78.0700	-2.290%	5	2,840	-6.981%
2026-08-20	82.4500	82.4500	79.9000	79.9000	-11.907%	30	2,840	-9.111%
2026-08-17	90.6100	90.8000	90.6100	90.7000	+0.343%	136	2,818	-19.934%
2026-08-13	90.3900	90.3900	90.3900	90.3900	+0.882%	1	2,735	-19.659%
2026-08-11	90.2800	91.0400	89.6000	89.6000	+0.674%	42	2,751	-18.951%
2026-08-10	89.0000	89.0000	89.0000	89.0000	+0.679%	2	2,713	-18.404%
2026-08-07	88.4000	88.4000	88.4000	88.4000	+2.079%	16	2,713	-17.851%
2026-08-06	86.6000	86.6000	86.6000	86.6000	-3.778%	30	2,713	-16.143%
2026-08-05	90.0000	90.0000	90.0000	90.0000	+0.559%	1	2,713	-19.311%
2026-08-04	89.5000	89.5000	89.5000	89.5000	+14.744%	1	2,714	-18.860%
2026-08-03	78.0000	78.0000	78.0000	78.0000	+20.949%	1	2,714	-6.897%
2026-07-30	63.0800	65.1500	63.0800	64.4900	-0.785%	23	2,715	+12.607%
2026-07-29	63.0000	65.0000	60.5000	65.0000	-5.413%	20	2,721	+11.723%
2026-07-24	67.9200	68.7200	67.9200	68.7200	+6.543%	3	2,719	+5.675%
2026-07-23	67.7100	67.8200	64.5000	64.5000	-12.732%	187	2,722	+12.589%
2026-07-22	74.0100	74.0100	73.9100	73.9100	+1.748%	2	2,546	-1.745%
2026-07-21	72.5500	72.8500	72.5500	72.6400	+6.090%	25	2,545	-0.028%
2026-07-20	71.2400	71.2500	68.4700	68.4700	-3.821%	4	2,544	+6.061%
2026-07-17	70.8700	71.1900	70.2700	71.1900	-5.433%	9	2,542	+2.009%
2026-07-16	78.1700	78.1700	74.6600	75.2800	-3.783%	26	2,541	-3.533%
2026-07-15	76.9900	78.2400	76.9900	78.2400	+1.190%	6	2,529	-7.183%
2026-07-14	77.3300	77.3300	77.3200	77.3200	-2.889%	9	2,529	-6.079%
2026-07-10	77.4200	79.6200	77.4200	79.6200	+3.524%	31	2,529	-8.792%
2026-07-09	76.9100	76.9100	76.9100	76.9100	+7.868%	1	2,529	-5.578%
2026-07-08	71.3000	71.3000	71.3000	71.3000	-4.768%	1	2,529	+1.851%
2026-07-07	73.3700	74.9100	73.3500	74.8700	+5.898%	126	2,528	-3.005%
2026-07-02	70.7000	70.7000	70.7000	70.7000	-7.352%	13	2,543	+2.716%
2026-07-01	72.2000	76.3200	72.2000	76.3100	+3.485%	15	2,543	-4.836%
2026-06-30	73.7400	73.7400	73.7400	73.7400	+3.859%	1	2,544	-1.519%
2026-06-29	70.1600	71.0000	70.1600	71.0000	+7.089%	2	2,545	+2.282%
2026-06-25	65.8700	66.5500	65.8700	66.3000	-5.475%	19	2,546	+9.532%
2026-06-23	69.2900	71.1500	68.5800	70.1400	-10.421%	10	2,550	+3.536%
2026-06-22	78.3000	78.3000	78.3000	78.3000	+1.111%	7	2,553	-7.254%
2026-06-18	76.8100	77.5000	76.8100	77.4400	+8.490%	18	2,508	-6.224%
2026-06-17	77.0400	78.0000	71.3800	71.3800	-9.151%	31	2,508	+1.737%
2026-06-16	82.0000	82.0000	78.5700	78.5700	-2.398%	4	2,508	-7.573%
2026-06-15	80.5000	80.5000	80.5000	80.5000	+7.148%	4	2,504	-9.789%
2026-06-12	71.8900	75.1300	71.6700	75.1300	+8.101%	3	2,504	-3.341%
2026-06-11	64.5400	69.5000	64.5400	69.5000	+4.167%	9	2,504	+4.489%
2026-06-10	66.9900	66.9900	65.6900	66.7200	+0.709%	22	2,504	+8.843%
2026-06-09	75.3600	76.8500	62.5000	66.2500	-9.864%	93	2,504	+9.615%
2026-06-08	75.1100	76.0000	73.5000	73.5000	-0.325%	24	2,431	-1.197%
2026-06-05	78.5800	78.5800	73.7400	73.7400	-14.801%	3	2,438	-1.519%
2026-06-04	86.5500	86.5500	86.5500	86.5500	+1.883%	14	2,437	-16.095%
2026-06-03	84.9500	84.9500	84.9500	84.9500	-3.136%	84	2,451	-14.514%
2026-06-02	88.0000	88.2300	87.7000	87.7000	-0.431%	9	2,377	-17.195%
2026-06-01	85.5800	88.0800	85.5800	88.0800	+2.419%	15	2,379	-17.552%
2026-05-29	84.5400	86.0000	83.5700	86.0000	+1.165%	95	2,379	-15.558%
2026-05-28	84.7600	85.0100	83.9400	85.0100	+6.130%	18	2,453	-14.575%
2026-05-27	80.5500	80.5500	80.1000	80.1000	-0.707%	12	2,467	-9.338%
2026-05-26	81.1300	81.2300	80.6100	80.6700	+1.306%	18	2,479	-9.979%
2026-05-22	79.9000	79.9000	78.3800	79.6300	+9.037%	13	2,468	-8.803%
2026-05-21	73.3700	73.6100	73.0300	73.0300	-1.841%	8	2,472	-0.561%
2026-05-20	70.7400	75.2700	70.7400	74.4000	+5.487%	7	2,472	-2.392%
2026-05-19	69.3100	70.5300	69.3100	70.5300	-2.042%	3	2,480	+2.963%
2026-05-18	75.4200	75.4200	72.0000	72.0000	-6.348%	5	2,480	+0.861%
2026-05-15	76.4200	77.6000	75.9200	76.8800	-6.676%	41	2,480	-5.541%
2026-05-14	79.3500	83.3600	79.3500	82.3800	+4.490%	62	2,499	-11.848%
2026-05-13	75.3400	78.8400	75.2900	78.8400	+3.614%	21	2,511	-7.889%
2026-05-11	73.3700	76.0900	73.3700	76.0900	+3.131%	18	2,511	-4.560%
2026-05-08	73.7800	73.7800	73.7800	73.7800	+7.176%	1	2,501	-1.572%
2026-05-07	71.6100	71.6100	68.8400	68.8400	-3.464%	16	2,502	+5.491%
2026-05-06	67.5600	71.3100	67.4600	71.3100	+10.644%	12	2,494	+1.837%
2026-05-05	63.7100	64.4500	63.7100	64.4500	+7.596%	3	2,495	+12.676%
2026-05-04	59.2400	59.9000	59.2400	59.9000	-3.262%	13	2,494	+21.235%
2026-05-01	61.2000	63.7700	61.2000	61.9200	+7.612%	5	2,484	+17.280%
2026-04-30	56.5700	57.5400	56.5700	57.5400	+4.904%	7	2,484	+26.208%
2026-04-29	54.8900	56.0000	54.1500	54.8500	-1.331%	19	2,484	+32.397%
2026-04-28	56.1400	56.8700	55.1000	55.5900	-5.266%	47	2,478	+30.635%
2026-04-27	58.0300	58.6800	56.9600	58.6800	+1.312%	14	2,482	+23.756%
2026-04-24	55.1400	57.9200	55.1400	57.9200	+7.101%	89	2,475	+25.380%
2026-04-23	55.0000	55.0000	51.1800	54.0800	-2.716%	37	2,501	+34.283%
2026-04-22	54.4100	55.5900	54.2000	55.5900	+7.753%	105	2,500	+30.635%
2026-04-21	55.9600	56.2200	51.5900	51.5900	-4.692%	25	2,417	+40.764%
2026-04-20	55.0500	55.1800	53.2300	54.1300	-1.778%	31	2,417	+34.159%
2026-04-17	52.0200	56.7300	52.0200	55.1100	+11.199%	80	2,359	+31.773%
2026-04-16	49.1500	51.0600	48.8500	49.5600	+1.641%	92	2,359	+46.529%
2026-04-15	45.7100	49.0000	45.7100	48.7600	+8.742%	68	2,374	+48.934%
2026-04-14	41.7700	44.8400	41.5300	44.8400	+15.986%	924	2,380	+61.954%
2026-04-13	35.6700	38.6600	35.6700	38.6600	+4.883%	104	2,386	+87.843%
2026-04-10	37.6400	37.7600	36.4900	36.8600	-0.190%	219	2,385	+97.016%
2026-04-09	34.5900	37.3700	34.5400	36.9300	+6.090%	145	2,488	+96.642%
2026-04-08	34.9200	35.4700	33.8900	34.8100	+22.527%	45	2,461	+108.618%
2026-04-07	26.9900	28.4100	26.3200	28.4100	+0.816%	33	2,447	+155.614%
2026-04-06	28.3700	28.5800	27.8700	28.1800	+12.495%	34	2,417	+157.700%
2026-04-02	25.0500	25.0500	25.0500	25.0500	-10.822%	4	2,396	+189.900%
2026-04-01	27.9600	29.0900	27.9600	28.0900	+6.928%	25	2,396	+158.526%
2026-03-31	23.4500	26.2700	22.7500	26.2700	+29.409%	71	2,393	+176.437%
2026-03-30	23.2400	23.2400	20.2900	20.3000	-7.685%	102	2,414	+257.734%
2026-03-27	24.6000	24.6000	21.9900	21.9900	-14.767%	117	2,410	+230.241%
2026-03-26	27.9000	27.9000	25.8000	25.8000	-15.465%	25	2,304	+181.473%
2026-03-25	30.2600	30.5200	30.2600	30.5200	+3.880%	2	2,304	+137.942%
2026-03-24	29.1100	29.3800	29.1100	29.3800	-4.579%	11	2,304	+147.175%
2026-03-23	31.2000	32.0500	30.1000	30.7900	+8.301%	5	2,314	+135.856%
2026-03-20	30.2600	30.2600	27.2700	28.4300	-7.844%	78	2,314	+155.434%
2026-03-19	31.2000	31.7000	30.0200	30.8500	-3.984%	32	2,313	+135.397%
2026-03-18	33.7100	34.5400	32.1300	32.1300	-9.289%	56	2,325	+126.019%
2026-03-17	37.3300	37.3300	35.4100	35.4200	+0.482%	37	2,287	+105.025%
2026-03-16	35.6900	36.2200	34.8300	35.2500	+5.602%	293	2,286	+106.014%
2026-03-13	33.9600	34.0500	33.3800	33.3800	-7.200%	14	2,075	+117.555%
2026-03-12	36.9500	36.9500	35.5500	35.9700	-8.005%	124	2,073	+101.890%
2026-03-11	40.0000	40.0100	38.4700	39.1000	-1.956%	72	1,975	+85.729%
2026-03-10	40.8900	41.9500	39.7500	39.8800	-0.870%	29	1,974	+82.096%
2026-03-09	35.2100	40.2700	33.9100	40.2300	+5.674%	176	1,963	+80.512%
2026-03-06	38.0000	38.9700	37.6600	38.0700	-7.078%	75	1,985	+90.754%
2026-03-05	41.5000	41.5000	39.3600	40.9700	-5.184%	64	1,976	+77.252%
2026-03-04	43.2300	43.2600	43.2100	43.2100	+5.416%	39	1,970	+68.063%
2026-03-03	37.6500	41.6600	37.3300	40.9900	-8.688%	70	1,953	+77.165%
2026-03-02	44.8900	44.8900	44.8900	44.8900	+4.444%	2	1,941	+61.773%
2026-02-27	42.7500	43.6100	42.2400	42.9800	-4.680%	106	1,941	+68.962%
2026-02-26	43.9800	45.0900	43.3700	45.0900	-6.452%	6	1,932	+61.056%
2026-02-25	47.3400	48.2000	46.7400	48.2000	+6.402%	31	1,912	+50.664%
2026-02-24	44.5000	45.3000	44.4000	45.3000	+8.063%	133	1,912	+60.309%
2026-02-23	42.3000	42.8100	41.7200	41.9200	-8.050%	8	1,790	+73.235%
2026-02-20	45.8800	45.9000	43.8800	45.5900	+4.230%	19	1,785	+59.289%
2026-02-19	42.7100	43.7400	42.5000	43.7400	-2.475%	3	1,782	+66.027%
2026-02-18	43.2400	46.0000	43.2400	44.8500	+3.988%	31	1,780	+61.918%
2026-02-17	41.8000	43.5000	40.0000	43.1300	+1.244%	46	1,781	+68.375%
2026-02-13	42.9800	44.3200	42.5500	42.6000	-4.677%	69	1,769	+70.469%
2026-02-12	45.0800	45.1600	44.0000	44.6900	-8.366%	34	1,769	+62.497%
2026-02-11	51.3200	51.3200	48.7400	48.7700	-1.574%	24	1,768	+48.903%
2026-02-10	50.2600	50.2600	49.5100	49.5500	-1.959%	181	1,767	+46.559%
2026-02-09	47.8400	50.8300	47.7300	50.5400	+5.248%	86	1,912	+43.688%
2026-02-06	44.5500	48.6700	44.5500	48.0200	+15.739%	61	1,889	+51.229%
2026-02-05	41.8800	43.7500	40.9000	41.4900	-12.023%	181	1,856	+75.030%
2026-02-04	48.9200	48.9200	44.5500	47.1600	-0.148%	84	1,793	+53.986%
2026-02-03	50.6000	50.6000	46.0000	47.2300	-8.469%	212	1,745	+53.758%
2026-02-02	50.6800	52.1300	50.6800	51.6000	+5.049%	86	1,783	+40.736%
2026-01-30	48.9100	49.2500	47.4100	49.1200	-3.307%	200	1,782	+47.842%
2026-01-29	46.5200	50.8000	46.5200	50.8000	-2.364%	39	1,782	+42.953%
2026-01-28	52.8300	52.8300	52.0300	52.0300	-0.154%	12	1,785	+39.573%
2026-01-27	51.3000	52.3900	51.3000	52.1100	+4.241%	10	1,795	+39.359%
2026-01-26	49.6700	50.3000	49.6700	49.9900	+6.068%	15	1,795	+45.269%
2026-01-23	47.1300	47.1300	47.1300	47.1300	+0.234%	1	1,793	+54.084%
2026-01-22	48.0700	48.9600	47.0200	47.0200	+2.507%	40	1,793	+54.445%
2026-01-21	42.8700	47.0000	42.7700	45.8700	+9.033%	68	1,767	+58.317%
2026-01-20	44.6400	45.7700	42.0700	42.0700	-16.461%	29	1,750	+72.617%
2026-01-16	50.3000	50.5200	50.3000	50.3600	-3.358%	9	1,739	+44.202%
2026-01-15	51.7900	52.1100	51.7700	52.1100	+5.273%	18	1,739	+39.359%
2026-01-14	48.3100	49.5000	47.8900	49.5000	-3.827%	40	1,730	+46.707%
2026-01-13	52.6500	52.6500	50.9400	51.4700	-1.775%	5	1,752	+41.092%
2026-01-12	50.3000	52.4000	50.3000	52.4000	+0.983%	24	1,753	+38.588%
2026-01-09	50.4100	52.3300	50.4100	51.8900	+6.115%	27	1,769	+39.950%
2026-01-08	48.7800	49.0000	48.7800	48.9000	-2.298%	12	1,750	+48.507%
2026-01-07	51.2300	51.6000	50.0500	50.0500	-1.321%	48	1,749	+45.095%
2026-01-06	48.3700	50.9000	48.3700	50.7200	+5.010%	53	1,769	+43.178%
2026-01-05	47.7600	48.3000	47.7600	48.3000	+8.759%	12	1,769	+50.352%
2026-01-02	46.7400	47.0100	43.7000	44.4100	-2.567%	35	1,757	+63.522%
2025-12-31	46.5800	46.9900	45.5800	45.5800	-5.298%	30	1,748	+59.324%
2025-12-30	47.8500	48.1300	47.8500	48.1300	+0.796%	3	1,748	+50.883%
2025-12-29	48.0000	48.0000	47.7500	47.7500	-4.213%	29	1,749	+52.084%
2025-12-26	50.2100	50.2100	49.8500	49.8500	+1.943%	3	1,749	+45.677%
2025-12-23	47.2600	48.9000	47.2600	48.9000	+4.309%	28	1,750	+48.507%
2025-12-22	46.2600	47.0000	46.2600	46.8800	+4.317%	41	1,741	+54.906%
2025-12-19	44.3100	44.9600	44.3100	44.9400	+2.486%	33	1,757	+61.593%
2025-12-18	43.8500	43.8500	43.8500	43.8500	+8.058%	1	1,757	+65.610%
2025-12-17	44.3000	44.4100	40.4900	40.5800	-9.034%	99	1,758	+78.955%
2025-12-16	43.6200	45.2700	43.6200	44.6100	-3.337%	18	1,728	+62.789%
2025-12-15	48.4400	48.4400	46.1500	46.1500	-2.204%	13	1,743	+57.356%
2025-12-12	49.0700	49.1400	47.1900	47.1900	-7.886%	51	1,731	+53.889%
2025-12-11	50.0600	51.3000	49.6600	51.2300	-0.156%	11	1,736	+41.753%
2025-12-10	49.3400	51.3100	49.3400	51.3100	+3.993%	23	1,730	+41.532%
2025-12-09	50.5300	50.5300	49.3400	49.3400	+0.325%	3	1,730	+47.183%
2025-12-08	50.9600	50.9600	49.0400	49.1800	-3.493%	44	1,731	+47.662%
2025-12-05	51.4500	52.2200	50.4100	50.9600	+0.453%	75	1,735	+42.504%
2025-12-03	48.4300	50.7300	48.4300	50.7300	+2.196%	45	1,673	+43.150%
2025-12-01	49.6400	49.6400	49.6400	49.6400	-1.410%	23	1,641	+46.293%
2025-11-28	49.8800	50.3500	49.8100	50.3500	+0.599%	40	1,651	+44.230%
2025-11-26	49.7200	50.1100	49.3700	50.0500	+8.404%	46	1,690	+45.095%
2025-11-25	43.5900	46.1700	43.5900	46.1700	+6.016%	13	1,690	+57.288%
2025-11-24	42.7000	43.5600	41.9600	43.5500	+3.740%	24	1,691	+66.751%
2025-11-21	38.0400	42.7700	37.2300	41.9800	+11.501%	76	1,709	+72.987%
2025-11-20	46.9700	47.5000	37.6500	37.6500	-11.287%	166	1,705	+92.882%
2025-11-19	43.0000	43.1400	41.5800	42.4400	-0.609%	56	1,725	+71.112%
2025-11-18	39.9800	42.7000	39.9800	42.7000	+0.282%	36	1,738	+70.070%
2025-11-17	46.6500	46.7000	42.5800	42.5800	-10.188%	14	1,759	+70.550%
2025-11-14	45.0000	47.4100	45.0000	47.4100	+0.063%	19	1,763	+53.174%
2025-11-13	47.6100	47.6900	47.3800	47.3800	-11.851%	9	1,762	+53.271%
2025-11-12	53.2500	53.7500	53.2500	53.7500	+3.945%	24	1,753	+35.107%
2025-11-10	49.1800	51.7100	49.1800	51.7100	+18.438%	84	1,754	+40.437%
2025-11-07	43.8500	44.0000	43.0000	43.6600	-5.580%	18	1,787	+66.331%
2025-11-06	50.1600	50.1600	46.1000	46.2400	-7.797%	86	1,786	+57.050%
2025-11-05	50.1500	50.1500	50.1500	50.1500	+0.300%	28	1,757	+44.806%
2025-11-04	52.0600	52.0600	50.0000	50.0000	-8.257%	18	1,729	+45.240%
2025-10-31	54.5000	54.5000	54.5000	54.5000	-0.819%	1	1,745	+33.248%
2025-10-30	54.9300	54.9500	54.4000	54.9500	-4.185%	25	1,746	+32.157%
2025-10-29	57.7000	57.7000	57.3500	57.3500	+1.919%	30	1,758	+26.626%
2025-10-28	54.2600	56.2700	54.2600	56.2700	+6.876%	14	1,783	+29.056%
2025-10-27	51.8000	52.6500	51.8000	52.6500	+8.691%	68	1,750	+37.930%
2025-10-24	48.3600	48.7100	47.7600	48.4400	+6.979%	33	1,750	+49.917%
2025-10-23	43.9500	45.2800	43.9500	45.2800	+4.212%	59	1,730	+60.380%
2025-10-22	45.1500	45.1500	42.2900	43.4500	-4.316%	27	1,719	+67.135%
2025-10-21	44.9500	45.6500	44.9300	45.4100	+0.088%	11	1,709	+59.921%
2025-10-20	44.1200	45.3700	43.9900	45.3700	+6.402%	22	1,707	+60.062%
2025-10-17	42.2700	43.1200	42.2700	42.6400	+1.163%	519	1,706	+70.310%
2025-10-16	44.4500	44.4500	42.1500	42.1500	+1.468%	4	1,468	+72.289%
2025-10-15	41.5400	41.5400	41.5400	41.5400	-4.615%	1	1,469	+74.819%
2025-10-14	38.5000	43.5700	38.5000	43.5500	+4.037%	33	1,469	+66.751%
2025-10-13	41.7900	42.8600	40.8800	41.8600	+9.811%	260	1,495	+73.483%
2025-10-10	47.3300	47.3900	38.1200	38.1200	-16.805%	204	1,385	+90.504%
2025-10-09	46.8900	46.8900	45.8200	45.8200	-3.760%	57	1,284	+58.490%
2025-10-08	47.6100	47.6100	47.6100	47.6100	+4.225%	1	1,340	+52.531%
2025-10-07	44.9300	45.6800	44.2400	45.6800	-2.974%	13	1,337	+58.975%
2025-10-06	45.7900	47.2300	45.7800	47.0800	+2.638%	149	1,337	+54.248%
2025-10-03	45.8700	45.8700	45.8700	45.8700	+2.251%	6	1,193	+58.317%
2025-10-02	45.2700	45.2700	44.3200	44.8600	+0.945%	69	1,193	+61.881%
2025-10-01	41.4900	44.4500	41.4900	44.4400	+9.162%	15	1,230	+63.411%
2025-09-30	40.7600	40.7600	40.7100	40.7100	+1.648%	2	1,239	+78.384%
2025-09-26	40.0500	40.0500	40.0500	40.0500	+2.587%	1	1,239	+81.323%
2025-09-25	39.0400	39.0400	39.0400	39.0400	-10.623%	25	1,240	+86.014%
2025-09-23	43.6800	43.6800	43.6800	43.6800	+0.831%	1	1,265	+66.255%
2025-09-22	42.1100	43.3200	42.1000	43.3200	+9.228%	6	1,265	+67.636%
2025-09-18	39.6600	39.6600	39.6600	39.6600	+7.218%	5	1,271	+83.106%
2025-09-17	37.0300	37.0300	36.8800	36.9900	-3.142%	8	1,266	+96.323%
2025-09-16	38.1600	38.1900	38.1400	38.1900	+0.315%	166	1,262	+90.154%
2025-09-15	37.4900	38.0700	37.4900	38.0700	+4.273%	23	1,179	+90.754%
2025-09-12	36.5100	36.5100	36.5100	36.5100	+0.495%	1	1,156	+98.904%
2025-09-11	35.6400	36.3300	35.6400	36.3300	+7.676%	5	1,156	+99.890%
2025-09-10	34.2400	34.2400	33.5900	33.7400	+5.109%	388	1,154	+115.234%
2025-09-09	32.1100	32.1100	32.1000	32.1000	+3.649%	3	960	+126.231%
2025-09-08	30.9100	30.9700	30.9100	30.9700	-0.032%	10	960	+134.485%
2025-09-05	32.8600	32.9700	30.9800	30.9800	+2.617%	5	955	+134.409%
2025-09-04	30.0400	30.1900	30.0400	30.1900	+10.263%	3	955	+140.543%
2025-09-02	27.5500	27.8700	27.3800	27.3800	-10.494%	156	955	+165.230%
2025-08-29	30.5900	30.5900	30.5900	30.5900	-2.518%	1	877	+137.398%
2025-08-27	31.3800	31.3800	31.3800	31.3800	+2.885%	1	877	+131.421%
2025-08-26	30.0500	30.5000	30.0500	30.5000	+0.230%	14	876	+138.098%
2025-08-25	30.4300	30.4300	30.4300	30.4300	-1.457%	1	869	+138.646%
2025-08-22	30.8800	30.8800	30.8800	30.8800	+9.620%	2	869	+135.168%
2025-08-21	28.1700	28.1700	28.1700	28.1700	-1.881%	1	867	+157.792%
2025-08-20	26.4500	28.7100	26.4500	28.7100	-0.692%	3	866	+152.943%
2025-08-19	29.8000	29.8000	28.8600	28.9100	-6.410%	33	864	+151.193%
2025-08-18	30.9300	30.9300	30.8900	30.8900	-0.930%	6	831	+135.092%
2025-08-15	30.9000	31.1800	30.9000	31.1800	-3.047%	12	830	+132.906%
2025-08-14	31.8700	32.2000	31.1900	32.1600	+1.069%	35	820	+125.808%
2025-08-13	31.6100	31.8200	31.1400	31.8200	+4.123%	308	806	+128.221%
2025-08-12	30.5600	30.5600	30.5600	30.5600	+8.716%	1	500	+137.631%
2025-08-11	28.1100	28.1100	28.1100	28.1100	+10.626%	1	499	+158.342%
2025-08-07	25.4100	25.4100	25.4100	25.4100	-0.897%	1	500	+185.793%
2025-08-06	25.6400	25.6400	25.6400	25.6400	+3.096%	12	501	+183.229%
2025-08-05	25.1200	25.1200	24.8700	24.8700	+9.271%	18	501	+191.998%
2025-08-01	22.7600	22.7600	22.7600	22.7600	-19.233%	5	500	+219.069%
2025-07-31	30.9800	30.9800	28.1400	28.1800	+1.513%	67	495	+157.700%
2025-07-30	27.9700	27.9700	27.7600	27.7600	-7.436%	4	478	+161.599%
2025-07-28	29.9000	29.9900	29.9000	29.9900	-1.056%	14	481	+142.147%
2025-07-25	29.9600	30.3100	29.9600	30.3100	+1.951%	7	495	+139.591%
2025-07-24	29.7700	29.7700	29.7300	29.7300	+10.520%	17	500	+144.265%
2025-07-22	26.9000	26.9000	26.9000	26.9000	-2.182%	1	516	+169.963%
2025-07-21	27.6100	27.8500	27.3800	27.5000	+4.404%	39	517	+164.073%
2025-07-18	26.2400	26.3400	26.2400	26.3400	+5.276%	4	482	+175.702%
2025-07-16	24.9800	25.0300	24.9800	25.0200	-2.494%	9	483	+190.248%
2025-07-15	25.6500	25.6600	25.6500	25.6600	-3.679%	9	477	+183.009%
2025-07-03	26.6400	26.6400	26.6400	26.6400	+65.466%	1	483	+172.598%
2025-06-20	16.4000	16.4000	16.1000	16.1000	-0.124%	10	483	+351.056%
2025-06-18	16.1200	16.1200	16.1200	16.1200	-10.345%	1	487	+350.496%
2025-06-16	17.9600	17.9800	17.9600	17.9800	+5.889%	13	487	+303.893%
2025-06-13	17.0500	17.0500	16.9800	16.9800	-8.562%	4	474	+327.680%
2025-06-12	18.5100	18.5800	18.4900	18.5700	+3.167%	66	473	+291.061%
2025-06-11	19.1100	19.1100	18.0000	18.0000	-2.965%	25	411	+303.444%
2025-06-10	18.5500	18.5500	18.3200	18.5500	+2.827%	25	387	+291.482%
2025-06-06	17.5000	18.0500	17.5000	18.0400	+4.097%	28	369	+302.550%
2025-06-05	17.3300	17.3300	17.3300	17.3300	-0.230%	1	357	+319.042%
2025-06-04	17.4300	17.4300	17.2500	17.3700	+5.209%	4	357	+318.077%
2025-06-03	16.5100	16.5100	16.5100	16.5100	+3.188%	1	354	+339.855%
2025-05-28	16.0000	16.0000	16.0000	16.0000	+0.376%	1	353	+353.875%
2025-05-27	15.0000	16.0900	15.0000	15.9400	+27.520%	23	352	+355.583%
2025-05-23	12.5000	12.5000	12.5000	12.5000	-31.657%	30	367	+480.960%
2025-05-19	18.2900	18.2900	18.2900	18.2900	+5.906%	1	367	+297.048%
2025-05-16	17.4500	17.4500	17.2700	17.2700	+4.667%	12	366	+320.498%
2025-05-15	16.5000	16.5000	16.5000	16.5000	+2.996%	1	368	+340.121%
2025-05-14	16.0200	16.0200	16.0200	16.0200	+0.565%	1	368	+353.308%
2025-05-13	15.1300	15.9300	15.1300	15.9300	+16.533%	5	368	+355.869%
2025-05-12	13.6700	13.6700	13.6700	13.6700	+13.538%	4	363	+431.236%
2025-05-08	12.0400	12.0400	12.0400	12.0400	+2.906%	1	359	+503.156%
2025-05-02	11.7000	11.7000	11.7000	11.7000	+8.837%	28	358	+520.684%
2025-05-01	10.7500	10.7500	10.7500	10.7500	+30.938%	7	344	+575.535%
2025-04-28	8.2100	8.2100	8.2100	8.2100	-3.070%	1	344	+784.531%
2025-04-25	8.4700	8.4700	8.4700	8.4700	+2.791%	2	343	+757.379%
2025-04-24	8.2400	8.2400	8.2400	8.2400	+43.554%	1	343	+781.311%
2025-04-21	5.7400	5.7400	5.7400	5.7400	-16.204%	1	344	+1,165.157%
2025-04-17	6.8500	6.8500	6.8500	6.8500	-19.126%	14	330	+960.146%
2025-04-14	8.4700	8.4700	8.4700	8.4700	+21.000%	1	330	+757.379%
2025-04-11	7.0000	7.0000	7.0000	7.0000	+11.111%	2	329	+937.429%
2025-04-10	7.0500	7.0500	6.3000	6.3000	-6.667%	5	328	+1,052.698%
2025-04-09	6.7500	6.7500	6.5000	6.7500	+41.213%	17	325	+975.852%
2025-04-08	4.7800	4.7800	4.7800	4.7800	+19.500%	1	317	+1,419.247%
2025-04-07	3.6700	4.0000	3.6700	4.0000	-7.407%	2	318	+1,715.500%
2025-04-04	4.5500	4.5500	4.2800	4.3200	-27.027%	8	318	+1,581.019%
2025-04-03	6.2400	6.2400	5.8800	5.9200	-42.244%	9	321	+1,126.689%
2025-03-27	9.9700	10.2500	9.9700	10.2500	-13.136%	9	322	+608.488%
2025-03-24	11.8000	11.8000	11.8000	11.8000	+15.686%	2	324	+515.424%
2025-03-21	9.5900	10.2000	9.5900	10.2000	-11.304%	6	322	+611.961%
2025-03-20	11.5000	11.5000	11.5000	11.5000	+11.650%	1	322	+531.478%
2025-03-18	10.2000	10.3000	10.0000	10.3000	-3.648%	9	322	+605.049%
2025-03-14	9.7700	10.6900	9.7100	10.6900	+10.206%	14	323	+579.326%
2025-03-11	10.1400	10.1500	9.7000	9.7000	-6.190%	4	326	+648.660%
2025-03-10	12.4600	12.4600	10.3400	10.3400	-23.123%	7	323	+602.321%
2025-03-07	14.1500	14.3300	13.4500	13.4500	-1.537%	18	323	+439.926%
2025-03-06	14.4800	14.4800	13.6600	13.6600	-17.760%	13	337	+431.625%
2025-03-05	14.3500	16.9500	14.3500	16.6100	+13.845%	19	337	+337.207%
2025-03-04	13.9400	14.5900	13.9400	14.5900	-22.187%	6	344	+397.738%
2025-03-03	18.9200	18.9200	18.7500	18.7500	-0.899%	13	339	+287.307%
2025-02-28	18.2000	18.9700	17.4900	18.9200	+5.994%	196	332	+283.827%
2025-02-27	18.1700	18.1700	17.8500	17.8500	-13.096%	2	323	+306.835%
2025-02-25	20.2000	20.5400	20.1900	20.5400	-9.794%	8	324	+253.554%
2025-02-24	22.7700	22.7700	22.7700	22.7700	-6.103%	2	317	+218.928%
2025-02-21	24.2500	24.2500	24.2500	24.2500	-15.002%	2	319	+199.464%
2025-02-19	28.5100	28.5500	28.4700	28.5300	+3.370%	4	319	+154.539%
2025-02-18	27.6000	27.6000	27.6000	27.6000	+1.099%	1	317	+163.116%
2025-02-13	27.3000	27.3000	27.3000	27.3000	+13.750%	1	318	+166.007%
2025-02-07	24.0000	24.0000	24.0000	24.0000	-5.251%	4	317	+202.583%
2025-02-06	26.1800	26.1800	25.3300	25.3300	-1.631%	2	317	+186.696%
2025-01-29	26.0400	26.0400	25.7500	25.7500	-4.061%	8	316	+182.019%
2025-01-28	26.7100	26.8500	26.7100	26.8400	+9.955%	20	315	+170.566%
2025-01-27	25.0600	25.3100	23.8000	24.4100	-13.440%	15	305	+197.501%
2025-01-24	29.5600	29.7100	28.0900	28.2000	-2.185%	108	306	+157.518%
2025-01-23	28.6800	29.0800	28.4800	28.8300	+1.443%	57	299	+151.890%
2025-01-22	28.4200	28.4200	28.4200	28.4200	+47.636%	4	299	+155.524%
2025-01-14	19.2500	19.2500	19.2500	19.2500	-1.079%	22	303	+277.247%
2025-01-13	18.9500	19.4600	18.9500	19.4600	+1.832%	11	281	+273.176%
2025-01-10	19.6200	19.6200	18.8400	19.1100	-13.647%	332	272	+280.010%
2025-01-03	21.8000	22.1300	21.8000	22.1300	+6.241%	4	108	+228.152%
2024-12-31	20.8300	20.8300	20.8300	20.8300	-23.363%	2	107	+248.632%
2024-12-26	27.1800	27.1800	27.1800	27.1800	-0.803%	1	107	+167.182%
2024-12-24	27.4500	27.4500	27.4000	27.4000	+13.740%	31	88	+165.036%
2024-12-23	24.0900	24.0900	24.0900	24.0900	-0.864%	1	88	+201.453%
2024-12-18	30.6500	30.6500	24.3000	24.3000	-19.403%	2	87	+198.848%
2024-12-17	30.1500	30.1500	30.1500	30.1500	-3.920%	2	85	+140.862%
2024-12-11	31.0800	31.5000	31.0800	31.3800	+3.564%	6	83	+131.421%
2024-12-10	30.3000	30.3000	30.3000	30.3000	-1.846%	1	83	+139.670%
2024-12-05	30.8700	30.8700	30.8700	30.8700	+16.009%	9	82	+135.245%
2024-11-25	26.6100	26.6100	26.6100	26.6100	+0.302%	1	91	+172.905%
2024-11-21	26.5300	26.5300	26.5300	26.5300	+7.846%	1	91	+173.728%
2024-11-18	24.6000	24.6000	24.6000	24.6000	+2.500%	1	91	+195.203%
2024-11-15	23.9900	24.0000	23.9900	24.0000	-12.727%	10	90	+202.583%
2024-11-14	27.5000	27.5000	27.5000	27.5000	-2.998%	1	86	+164.073%
2024-11-12	28.3500	28.3500	28.3500	28.3500	-2.577%	1	85	+156.155%
2024-11-11	29.1000	29.1000	29.1000	29.1000	+5.664%	1	84	+149.553%
2024-11-08	27.5400	27.5400	27.5400	27.5400	+12.042%	2	83	+163.689%
2024-11-06	23.4400	24.5800	23.4400	24.5800	+38.479%	11	83	+195.443%
2024-11-04	17.7500	17.7500	17.7500	17.7500	-10.669%	1	73	+309.127%
2024-10-23	19.8700	19.8700	19.8700	19.8700	-7.796%	5	72	+265.476%
2024-10-15	21.5500	21.5500	21.5500	21.5500	-3.190%	1	67	+236.984%
2024-10-14	21.8400	22.2600	21.8400	22.2600	+5.298%	2	67	+226.235%
2024-10-11	21.1400	21.1400	21.1400	21.1400	+7.637%	2	68	+243.519%
2024-10-10	19.6400	19.6400	19.6400	19.6400	-2.337%	4	67	+269.756%
2024-10-09	19.0700	20.1100	19.0700	20.1100	+19.135%	61	63	+261.114%
2024-10-07	16.8800	16.8800	16.8800	16.8800	-3.543%	1	4	+330.213%
2024-09-27	17.5000	17.5000	17.5000	17.5000	+14.529%	4	3	+314.971%
2024-09-20	15.2800	15.2800	15.2800	15.2800	0.000%	2	1	+375.262%

.dark-mode .DsHL3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsHL3j{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C705SPY Jan 15 2027 705.00 Call (SPY270115C00705000)option OPRA

SPY20270115C705
SPY Jan 15 2027 705.00 Call (SPY270115C00705000)
option OPRA