Dark

SPY20270115C710
SPY Jan 15 2027 710.00 Call (SPY270115C00710000)
option OPRA

EOD

Sep 9, 2026

72.07-3.907%(-2.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	73.7200	73.7200	72.0700	72.0700	-3.907%	2	2,763	0.000%
2026-09-08	75.0000	75.0000	75.0000	75.0000	-2.787%	3	2,762	-3.907%
2026-09-04	77.1500	77.1500	77.1500	77.1500	-3.587%	10	2,765	-6.585%
2026-09-03	81.0000	81.1400	80.0200	80.0200	+8.238%	7	2,765	-9.935%
2026-09-02	71.8200	74.5100	71.8200	73.9300	+3.893%	3	2,765	-2.516%
2026-09-01	71.7500	72.3900	71.1600	71.1600	-4.739%	6	2,762	+1.279%
2026-08-31	74.7000	74.7000	74.7000	74.7000	-5.443%	4	2,764	-3.521%
2026-08-28	79.0000	79.0000	79.0000	79.0000	-2.733%	1	2,764	-8.772%
2026-08-27	80.1100	81.2200	80.1100	81.2200	+7.962%	21	2,764	-11.266%
2026-08-26	76.1000	76.1000	75.2300	75.2300	+0.146%	52	2,764	-4.200%
2026-08-24	74.5100	76.0000	73.8200	75.1200	-2.429%	6	2,754	-4.060%
2026-08-21	76.9900	76.9900	76.9900	76.9900	-6.724%	6	2,755	-6.390%
2026-08-19	81.5000	82.5400	80.8400	82.5400	-4.168%	4	2,756	-12.685%
2026-08-17	86.4700	86.4700	86.1300	86.1300	-0.680%	2	2,755	-16.324%
2026-08-14	86.7200	86.7200	86.7200	86.7200	-2.562%	3	2,754	-16.893%
2026-08-13	89.0000	89.0000	89.0000	89.0000	+4.179%	1	2,751	-19.022%
2026-08-11	86.5800	86.5800	85.4300	85.4300	-0.082%	8	2,752	-15.639%
2026-08-10	86.5000	86.5000	85.3500	85.5000	+0.129%	4	2,752	-15.708%
2026-08-07	83.5000	85.9400	83.2900	85.3900	+3.692%	38	2,755	-15.599%
2026-08-06	82.3500	82.3500	82.3500	82.3500	-2.417%	2	2,745	-12.483%
2026-08-05	89.3900	89.3900	84.3900	84.3900	-2.439%	14	2,743	-14.599%
2026-08-04	75.5900	86.5000	75.5900	86.5000	+17.671%	19	2,734	-16.682%
2026-08-03	71.4900	73.5100	71.4600	73.5100	+22.947%	13	2,727	-1.959%
2026-07-31	59.7900	59.7900	59.7900	59.7900	+0.017%	1	2,735	+20.539%
2026-07-30	57.6000	59.7800	57.6000	59.7800	+1.857%	3	2,735	+20.559%
2026-07-29	58.6900	58.6900	58.6900	58.6900	-5.855%	2	2,735	+22.798%
2026-07-28	62.8400	62.8900	62.3400	62.3400	+2.029%	6	2,733	+15.608%
2026-07-27	61.1900	61.1900	61.1000	61.1000	+0.082%	49	2,731	+17.954%
2026-07-24	61.0500	61.0500	61.0500	61.0500	-1.277%	1	2,731	+18.051%
2026-07-23	64.0400	64.0400	61.8400	61.8400	-10.377%	7	2,730	+16.543%
2026-07-22	69.0000	69.0000	69.0000	69.0000	+0.232%	11	2,734	+4.449%
2026-07-21	68.6100	68.8400	67.8800	68.8400	+6.349%	31	2,728	+4.692%
2026-07-20	67.6100	67.7400	64.7300	64.7300	-0.888%	10	2,735	+11.339%
2026-07-17	67.1600	67.3200	65.3100	65.3100	-8.785%	9	2,738	+10.351%
2026-07-16	73.4700	73.4700	71.6000	71.6000	-1.783%	2	2,742	+0.656%
2026-07-15	74.9400	74.9400	72.9000	72.9000	+1.901%	11	2,744	-1.139%
2026-07-13	71.5400	71.5400	71.5400	71.5400	-5.195%	10	2,753	+0.741%
2026-07-10	74.8300	75.4600	73.4500	75.4600	+15.365%	44	2,746	-4.492%
2026-07-08	65.4100	65.4100	65.4100	65.4100	-7.808%	6	2,752	+10.182%
2026-07-07	69.4800	70.9500	69.4800	70.9500	-3.351%	68	2,758	+1.579%
2026-07-06	73.3700	73.4100	73.3700	73.4100	+9.747%	11	2,761	-1.825%
2026-07-02	70.7700	70.7700	66.4500	66.8900	-6.053%	13	2,755	+7.744%
2026-07-01	72.4700	72.4700	71.0400	71.2000	+0.112%	24	2,755	+1.222%
2026-06-30	68.0600	71.4400	68.0600	71.1200	+14.488%	10	2,753	+1.336%
2026-06-25	64.5000	64.5000	62.1200	62.1200	-0.672%	57	2,758	+16.017%
2026-06-24	65.9800	67.7100	62.5400	62.5400	-3.770%	6	2,760	+15.238%
2026-06-23	67.7000	67.7600	64.9900	64.9900	-9.874%	19	2,760	+10.894%
2026-06-22	71.5000	72.1100	71.5000	72.1100	-3.052%	194	2,745	-0.055%
2026-06-18	74.3800	74.3800	74.3800	74.3800	+9.640%	1	2,762	-3.106%
2026-06-17	74.5600	75.4500	67.8400	67.8400	-8.621%	24	2,762	+6.235%
2026-06-16	77.6100	77.6100	74.2400	74.2400	-4.808%	12	2,762	-2.923%
2026-06-15	77.0000	79.0000	77.0000	77.9900	+13.424%	56	2,772	-7.591%
2026-06-12	65.8800	68.7600	65.8800	68.7600	+0.468%	3	2,772	+4.814%
2026-06-11	62.5900	68.4400	60.6500	68.4400	+12.696%	23	2,772	+5.304%
2026-06-10	67.9000	67.9000	60.7300	60.7300	-2.770%	15	2,792	+18.673%
2026-06-09	71.8600	71.8600	59.1400	62.4600	-8.950%	42	2,804	+15.386%
2026-06-08	69.5000	72.4700	68.6000	68.6000	+0.029%	105	2,803	+5.058%
2026-06-05	75.9800	76.3100	68.5800	68.5800	-16.407%	38	2,905	+5.089%
2026-06-04	79.5300	82.0400	79.5300	82.0400	+1.321%	5	2,873	-12.153%
2026-06-03	81.8900	82.1300	80.9700	80.9700	-3.250%	5	2,873	-10.992%
2026-06-02	81.6000	83.7000	81.6000	83.6900	+0.504%	7	2,869	-13.885%
2026-06-01	81.4400	84.2000	81.3900	83.2700	+1.549%	193	2,862	-13.450%
2026-05-29	81.5900	82.0800	80.7800	82.0000	+1.712%	44	3,050	-12.110%
2026-05-28	80.8100	81.0700	80.3900	80.6200	+3.385%	23	3,087	-10.605%
2026-05-27	78.4100	78.4100	76.9100	77.9800	+1.141%	19	3,107	-7.579%
2026-05-26	77.2100	78.9800	76.3700	77.1000	+0.811%	12	3,108	-6.524%
2026-05-22	76.1000	76.4800	74.5000	76.4800	+5.214%	53	3,115	-5.766%
2026-05-21	69.7100	72.7000	69.7100	72.6900	+3.048%	9	3,090	-0.853%
2026-05-20	67.4300	70.5400	67.4300	70.5400	+4.334%	13	3,090	+2.169%
2026-05-19	65.3200	68.0400	65.0600	67.6100	-0.996%	12	3,092	+6.597%
2026-05-18	70.4000	71.6400	66.4700	68.2900	-4.915%	62	3,092	+5.535%
2026-05-15	71.3000	74.5000	71.2700	71.8200	-7.947%	96	3,092	+0.348%
2026-05-14	75.6600	78.8800	75.6600	78.0200	+4.978%	95	3,047	-7.626%
2026-05-13	70.6000	75.2300	70.6000	74.3200	+5.418%	74	3,036	-3.027%
2026-05-12	69.4100	70.5000	66.1500	70.5000	-1.191%	69	3,036	+2.227%
2026-05-11	71.2200	72.1300	71.2200	71.3500	+1.798%	19	3,036	+1.009%
2026-05-08	70.0100	70.5800	69.5600	70.0900	+7.352%	37	3,138	+2.825%
2026-05-07	67.6200	68.5900	65.2200	65.2900	-3.730%	75	3,120	+10.384%
2026-05-06	62.7800	68.0000	62.7800	67.8200	+11.436%	23	3,155	+6.267%
2026-05-05	59.1000	60.8600	59.1000	60.8600	+7.110%	36	3,157	+18.419%
2026-05-04	57.5400	57.5400	55.8200	56.8200	-2.822%	40	3,146	+26.839%
2026-05-01	57.8400	60.3300	57.8400	58.4700	+3.395%	137	3,180	+23.260%
2026-04-30	54.0100	57.1900	51.9800	56.5500	+8.541%	287	3,180	+27.445%
2026-04-29	52.3600	52.3600	50.5600	52.1000	-1.326%	83	3,236	+38.330%
2026-04-28	53.4600	53.5400	51.4100	52.8000	-4.555%	36	3,244	+36.496%
2026-04-27	54.5600	55.6500	54.2000	55.3200	+1.878%	156	3,237	+30.278%
2026-04-24	51.6900	54.5900	51.6200	54.3000	+6.680%	113	3,274	+32.726%
2026-04-23	52.2800	53.3800	47.6400	50.9000	-3.416%	94	3,235	+41.591%
2026-04-22	51.0800	52.7700	51.0000	52.7000	+9.065%	118	3,233	+36.755%
2026-04-21	51.8100	52.8800	48.3200	48.3200	-5.162%	143	3,235	+49.151%
2026-04-20	51.3200	51.6100	50.1100	50.9500	-2.038%	75	3,317	+41.452%
2026-04-17	49.5000	53.3000	49.5000	52.0100	+11.538%	258	3,293	+38.570%
2026-04-16	45.9300	47.7700	45.5200	46.6300	+2.913%	45	3,213	+54.557%
2026-04-15	42.6100	45.8200	42.1300	45.3100	+8.840%	92	3,219	+59.060%
2026-04-14	38.5800	41.6300	38.5200	41.6300	+17.235%	43	3,242	+73.120%
2026-04-13	33.7800	35.5300	33.5300	35.5100	+5.465%	213	3,259	+102.957%
2026-04-10	33.6600	34.0600	33.6600	33.6700	-0.030%	327	3,447	+114.048%
2026-04-09	32.2600	34.4700	31.7200	33.6800	+6.246%	249	3,458	+113.985%
2026-04-08	33.0000	33.0000	31.2300	31.7000	+23.780%	247	3,604	+127.350%
2026-04-07	24.8200	25.6100	23.7700	25.6100	-1.877%	68	3,590	+181.414%
2026-04-06	25.3700	26.1000	25.0200	26.1000	+4.484%	221	3,552	+176.130%
2026-04-02	23.2500	25.2500	23.2500	24.9800	-2.953%	222	3,395	+188.511%
2026-04-01	25.5800	26.8200	25.5800	25.7400	+6.013%	49	3,395	+179.992%
2026-03-31	20.8100	24.3400	20.8100	24.2800	+31.456%	45	3,402	+196.829%
2026-03-30	21.4700	21.4700	18.4700	18.4700	-8.790%	105	3,418	+290.200%
2026-03-27	22.7000	22.7000	20.2500	20.2500	-12.978%	55	3,418	+255.901%
2026-03-26	25.6000	25.9500	23.2300	23.2700	-15.197%	31	3,420	+209.712%
2026-03-25	29.2500	29.2500	27.4400	27.4400	+2.312%	23	3,430	+162.646%
2026-03-24	26.3800	27.4500	25.8100	26.8200	-5.330%	13	3,435	+168.717%
2026-03-23	28.1000	30.0000	27.5800	28.3300	+13.547%	15	3,434	+154.395%
2026-03-20	26.6900	27.0500	24.9500	24.9500	-12.884%	63	3,434	+188.858%
2026-03-19	27.8000	28.9000	27.4800	28.6400	-2.253%	28	3,391	+151.641%
2026-03-18	31.1600	31.6700	29.3000	29.3000	-10.834%	57	3,375	+145.973%
2026-03-17	33.0800	33.1800	32.7600	32.8600	+0.336%	19	3,339	+119.324%
2026-03-16	33.0400	33.2100	32.3200	32.7500	+5.816%	528	3,332	+120.061%
2026-03-13	31.4800	31.5900	30.9500	30.9500	-5.496%	164	2,905	+132.859%
2026-03-12	33.7600	33.8000	32.7500	32.7500	-9.829%	124	2,787	+120.061%
2026-03-11	37.3000	37.3000	35.7500	36.3200	-3.224%	116	2,686	+98.431%
2026-03-10	35.9100	38.9000	35.9100	37.5300	+1.023%	87	2,639	+92.033%
2026-03-09	31.3500	37.1500	31.1100	37.1500	+5.122%	141	2,653	+93.997%
2026-03-06	35.5900	36.4200	35.1400	35.3400	-7.414%	88	2,587	+103.933%
2026-03-05	38.0900	38.5900	36.4200	38.1700	-5.893%	74	2,580	+88.813%
2026-03-04	40.5000	40.8100	40.2800	40.5600	+5.159%	28	2,578	+77.687%
2026-03-03	34.6400	38.6600	34.5700	38.5700	-6.474%	52	2,574	+86.855%
2026-03-02	39.5200	41.9800	39.1500	41.2400	+2.409%	33	2,566	+74.758%
2026-02-27	40.7800	40.8000	39.6400	40.2700	-4.867%	93	2,583	+78.967%
2026-02-26	42.5100	42.5100	40.3200	42.3300	-5.661%	42	2,611	+70.258%
2026-02-25	43.9900	44.8700	43.9700	44.8700	+6.403%	10	2,601	+60.620%
2026-02-24	41.5400	42.4100	41.0800	42.1700	+7.221%	45	2,601	+70.903%
2026-02-23	43.3100	43.3100	38.8500	39.3300	-8.535%	86	2,617	+83.244%
2026-02-20	41.7300	43.0700	41.7300	43.0000	+7.045%	58	2,586	+67.605%
2026-02-19	40.9800	40.9800	39.7300	40.1700	-2.429%	63	2,577	+79.412%
2026-02-18	40.4900	42.8700	40.4900	41.1700	+4.017%	58	2,569	+75.055%
2026-02-17	40.0600	40.2900	37.4400	39.5800	+1.021%	20	2,568	+82.087%
2026-02-13	40.1200	41.4000	39.1800	39.1800	-3.971%	55	2,570	+83.946%
2026-02-12	41.6700	41.8000	40.6600	40.8000	-11.072%	16	2,570	+76.642%
2026-02-11	45.4500	45.8800	45.4500	45.8800	-2.941%	12	2,562	+57.084%
2026-02-10	47.2700	47.2700	47.2700	47.2700	+0.404%	75	2,561	+52.465%
2026-02-09	44.8400	47.6100	44.6900	47.0800	+5.466%	51	2,486	+53.080%
2026-02-06	40.8000	44.6400	40.8000	44.6400	+16.280%	166	2,477	+61.447%
2026-02-05	39.9300	40.9100	38.1900	38.3900	-13.145%	137	2,484	+87.731%
2026-02-04	44.5700	44.7600	41.5500	44.2000	-0.495%	297	2,442	+63.054%
2026-02-03	48.2300	48.2300	42.3300	44.4200	-8.147%	277	2,365	+62.247%
2026-02-02	46.1700	48.9200	46.1700	48.3600	+5.245%	101	2,291	+49.028%
2026-01-30	46.9400	47.1600	44.4700	45.9500	-1.753%	186	2,291	+56.844%
2026-01-29	46.0000	46.7700	43.4500	46.7700	-5.477%	930	2,284	+54.095%
2026-01-28	50.0000	50.1300	49.4800	49.4800	+0.877%	70	1,447	+45.655%
2026-01-27	47.5900	49.0500	47.5900	49.0500	+3.481%	7	1,489	+46.932%
2026-01-26	46.7900	47.4000	46.7900	47.4000	+5.851%	7	1,490	+52.046%
2026-01-23	44.1000	44.8600	43.9600	44.7800	+1.084%	67	1,490	+60.942%
2026-01-22	44.2700	45.4100	44.2700	44.3000	+2.618%	6	1,473	+62.686%
2026-01-21	39.9500	43.9900	39.6500	43.1700	+9.987%	124	1,474	+66.945%
2026-01-20	42.0000	42.7500	39.2500	39.2500	-18.229%	47	1,446	+83.618%
2026-01-16	47.6000	48.0000	47.3500	48.0000	-2.558%	7	1,426	+50.146%
2026-01-15	48.4300	49.2600	48.4300	49.2600	+7.908%	8	1,426	+46.305%
2026-01-14	47.1100	47.1100	44.5000	45.6500	-5.290%	50	1,425	+57.875%
2026-01-13	48.1600	48.4500	47.4700	48.2000	-1.492%	16	1,431	+49.523%
2026-01-12	47.2400	48.9300	47.2400	48.9300	-0.143%	4	1,430	+47.292%
2026-01-09	47.2100	49.1900	47.2100	49.0000	+6.754%	9	1,429	+47.082%
2026-01-08	45.9000	45.9000	45.9000	45.9000	-0.928%	2	1,435	+57.015%
2026-01-07	47.5000	48.7700	46.3300	46.3300	-2.791%	75	1,433	+55.558%
2026-01-06	45.3600	47.7200	45.3600	47.6600	+4.862%	17	1,459	+51.217%
2026-01-05	44.4800	45.7000	44.4800	45.4500	+9.969%	7	1,470	+58.570%
2026-01-02	43.8800	43.8800	41.3300	41.3300	-4.483%	2	1,470	+74.377%
2025-12-31	43.4300	43.4300	43.2700	43.2700	-3.609%	7	1,469	+66.559%
2025-12-30	44.7800	44.8900	44.7800	44.8900	-0.861%	3	1,469	+60.548%
2025-12-29	44.9800	45.2800	44.5400	45.2800	-2.791%	14	1,468	+59.165%
2025-12-26	47.2900	47.2900	46.4800	46.5800	-1.020%	128	1,468	+54.723%
2025-12-24	47.4000	47.4000	47.0600	47.0600	+7.320%	7	1,405	+53.145%
2025-12-22	43.9200	43.9500	43.8500	43.8500	+4.107%	4	1,405	+64.356%
2025-12-19	41.6100	42.1200	41.5000	42.1200	+6.417%	4	1,403	+71.106%
2025-12-18	41.3200	41.3300	39.5800	39.5800	+4.598%	7	1,402	+82.087%
2025-12-17	39.0800	39.0800	37.8100	37.8400	-7.255%	12	1,399	+90.460%
2025-12-16	41.2000	41.3300	40.8000	40.8000	-6.764%	5	1,389	+76.642%
2025-12-15	45.9300	45.9300	43.0900	43.7600	-1.464%	35	1,384	+64.694%
2025-12-12	48.1200	48.1200	44.0900	44.4100	-7.825%	23	1,382	+62.283%
2025-12-11	47.7600	48.1800	46.7600	48.1800	-2.252%	26	1,374	+49.585%
2025-12-10	46.7700	49.3000	46.3800	49.2900	+6.758%	17	1,351	+46.216%
2025-12-08	48.2000	48.2000	46.1200	46.1700	-6.387%	20	1,336	+56.097%
2025-12-05	49.2000	49.6100	49.2000	49.3200	+5.048%	9	1,328	+46.127%
2025-12-04	47.1700	47.6200	46.9500	46.9500	-0.970%	6	1,324	+53.504%
2025-12-03	47.0000	47.4100	47.0000	47.4100	+3.357%	54	1,325	+52.014%
2025-12-02	46.1100	46.8700	45.8700	45.8700	+0.394%	5	1,324	+57.118%
2025-12-01	45.5000	45.6900	45.5000	45.6900	-3.608%	3	1,322	+57.737%
2025-11-28	47.1800	47.4300	47.1800	47.4000	+1.848%	3	1,321	+52.046%
2025-11-26	46.5400	46.5400	46.5400	46.5400	+7.136%	2	1,319	+54.856%
2025-11-25	40.6400	43.4400	40.6400	43.4400	+5.488%	15	1,319	+65.907%
2025-11-24	39.6300	41.1800	39.6300	41.1800	+6.656%	6	1,317	+75.012%
2025-11-21	35.2500	40.2600	35.2500	38.6100	+9.594%	25	1,316	+86.661%
2025-11-20	44.1900	44.1900	35.2300	35.2300	-8.943%	8	1,312	+104.570%
2025-11-19	40.3700	40.3700	38.2900	38.6900	-1.452%	7	1,312	+86.276%
2025-11-18	38.4600	40.3500	37.3900	39.2600	-2.894%	15	1,307	+83.571%
2025-11-17	44.2400	44.5600	40.4300	40.4300	-9.955%	17	1,302	+78.259%
2025-11-14	43.9500	45.5200	43.9500	44.9000	-0.022%	8	1,308	+60.512%
2025-11-13	47.4500	47.4500	44.8500	44.9100	-11.941%	55	1,313	+60.477%
2025-11-12	51.3500	51.4200	50.3600	51.0000	+3.009%	64	1,340	+41.314%
2025-11-10	46.7800	49.5100	46.3800	49.5100	+15.489%	8	1,317	+45.567%
2025-11-07	41.0200	42.8700	39.5000	42.8700	-3.250%	21	1,320	+68.113%
2025-11-06	44.8100	44.9700	43.4500	44.3100	-6.814%	26	1,313	+62.650%
2025-11-04	46.9700	47.5500	46.9500	47.5500	-6.692%	11	1,330	+51.567%
2025-10-31	51.6000	51.6000	49.7300	50.9600	+0.851%	25	1,341	+41.425%
2025-10-30	51.8200	51.8200	50.5300	50.5300	-4.660%	23	1,342	+42.628%
2025-10-29	54.2700	54.2700	53.0000	53.0000	+1.087%	7	1,340	+35.981%
2025-10-28	51.4600	52.4300	51.4600	52.4300	+4.881%	2	1,337	+37.459%
2025-10-27	48.8500	49.9900	48.8500	49.9900	+9.603%	5	1,333	+44.169%
2025-10-24	45.0300	45.7000	44.9700	45.6100	+7.166%	8	1,333	+58.014%
2025-10-23	41.2600	43.1500	41.2200	42.5600	+4.365%	38	1,332	+69.337%
2025-10-22	42.5600	42.5600	40.7800	40.7800	-5.030%	8	1,330	+76.729%
2025-10-21	42.9400	42.9400	42.9400	42.9400	+0.562%	1	1,327	+67.839%
2025-10-20	41.3000	42.8900	41.3000	42.7000	+6.457%	16	1,326	+68.782%
2025-10-17	39.1300	40.1100	38.6200	40.1100	+1.673%	8	1,312	+79.681%
2025-10-16	42.2400	42.2400	38.9900	39.4500	-3.427%	9	1,316	+82.687%
2025-10-15	43.0200	43.0200	40.8500	40.8500	+1.390%	7	1,316	+76.426%
2025-10-14	35.8900	40.2900	35.8900	40.2900	+2.389%	17	1,314	+78.878%
2025-10-13	39.2500	39.7100	38.8400	39.3500	+6.929%	149	1,323	+83.151%
2025-10-10	44.4200	44.4700	36.8000	36.8000	-15.943%	17	1,258	+95.842%
2025-10-09	44.9000	44.9000	43.0800	43.7800	-2.581%	21	1,262	+64.619%
2025-10-08	44.2400	44.9400	44.2400	44.9400	+6.797%	15	1,266	+60.369%
2025-10-07	44.2400	44.2400	42.0800	42.0800	-4.537%	22	1,252	+71.269%
2025-10-06	43.1100	44.2300	43.1100	44.0800	+3.111%	41	1,252	+63.498%
2025-10-03	42.7500	42.7500	42.7500	42.7500	+1.399%	15	1,233	+68.585%
2025-10-02	42.1600	42.1900	42.1600	42.1600	+0.861%	21	1,218	+70.944%
2025-10-01	39.0200	41.8000	39.0200	41.8000	+7.510%	9	1,232	+72.416%
2025-09-29	38.8800	38.8800	38.8800	38.8800	+1.435%	1	1,233	+85.365%
2025-09-24	39.4000	39.4000	38.3300	38.3300	-2.219%	2	1,232	+88.025%
2025-09-23	40.5200	40.5700	39.2000	39.2000	-3.969%	98	1,230	+83.852%
2025-09-22	38.7200	40.8200	38.7100	40.8200	+7.478%	5	1,134	+76.556%
2025-09-19	37.3400	37.9800	37.3400	37.9800	+3.235%	28	1,135	+89.758%
2025-09-18	36.3800	37.3900	36.3800	36.7900	+12.233%	40	1,119	+95.896%
2025-09-17	32.8300	32.8300	32.7800	32.7800	-8.333%	2	1,087	+119.860%
2025-09-16	35.6700	35.8500	35.6300	35.7600	-0.418%	111	1,086	+101.538%
2025-09-15	35.2800	35.9100	35.2800	35.9100	+5.123%	67	1,081	+100.696%
2025-09-12	34.1600	34.1600	34.1600	34.1600	+1.606%	2	1,097	+110.978%
2025-09-11	33.1700	33.6200	33.1700	33.6200	+6.561%	36	1,099	+114.366%
2025-09-10	31.5000	31.8600	31.5000	31.5500	+8.531%	308	1,065	+128.431%
2025-09-08	29.1500	29.5000	29.0700	29.0700	+3.195%	6	913	+147.919%
2025-09-05	30.5000	30.5000	28.1000	28.1700	-2.728%	5	911	+155.840%
2025-09-04	27.8500	28.9600	27.8500	28.9600	+7.818%	2	913	+148.860%
2025-09-03	26.8600	26.8600	26.8600	26.8600	+4.963%	2	915	+168.317%
2025-09-02	25.8300	25.8300	25.5900	25.5900	-9.704%	113	913	+181.633%
2025-08-29	28.7200	28.7200	28.2300	28.3400	-6.807%	3	856	+154.305%
2025-08-28	29.3600	30.4100	29.0000	30.4100	+3.120%	3	856	+136.994%
2025-08-27	29.0100	29.5100	29.0100	29.4900	+7.197%	18	856	+144.388%
2025-08-26	27.5100	27.5100	27.5100	27.5100	-2.378%	1	857	+161.977%
2025-08-25	28.4000	28.4000	28.1800	28.1800	-0.949%	2	857	+155.749%
2025-08-22	28.4500	28.4500	28.4500	28.4500	+9.634%	2	856	+153.322%
2025-08-21	26.1500	26.1500	25.9500	25.9500	+1.965%	13	858	+177.726%
2025-08-20	24.8800	25.9000	24.7200	25.4500	-4.860%	210	867	+183.183%
2025-08-19	26.8000	26.8100	26.7200	26.7500	-6.794%	44	765	+169.421%
2025-08-18	28.7300	28.7300	28.6600	28.7000	-1.069%	7	734	+151.115%
2025-08-15	29.1900	29.1900	29.0100	29.0100	-1.761%	3	732	+148.432%
2025-08-14	28.9900	29.5300	28.9700	29.5300	-0.706%	31	731	+144.057%
2025-08-13	29.7800	30.0700	29.7400	29.7400	+4.866%	4	718	+142.334%
2025-08-12	26.6000	28.3700	26.6000	28.3600	+6.938%	29	716	+154.126%
2025-08-11	26.5200	26.5200	26.5200	26.5200	+8.333%	1	718	+171.757%
2025-08-07	24.3500	24.6600	24.2400	24.4800	+3.466%	63	719	+194.404%
2025-08-06	23.6600	23.6600	23.6600	23.6600	+10.303%	12	745	+204.607%
2025-08-01	22.3400	22.3400	21.4400	21.4500	-16.634%	7	745	+235.991%
2025-07-31	28.7000	28.7000	25.7300	25.7300	-5.300%	115	750	+180.101%
2025-07-30	27.0600	27.1700	27.0600	27.1700	-2.336%	3	641	+165.256%
2025-07-29	27.8200	27.8200	27.8200	27.8200	+2.317%	1	643	+159.058%
2025-07-28	27.5200	27.5200	27.1900	27.1900	-3.273%	3	643	+165.061%
2025-07-25	27.2600	28.1400	27.2600	28.1100	+3.232%	11	644	+156.386%
2025-07-24	27.0900	27.2300	27.0900	27.2300	+5.871%	4	650	+164.671%
2025-07-23	25.5900	25.7500	25.5900	25.7200	-0.618%	14	653	+180.210%
2025-07-21	25.8800	25.8800	25.8800	25.8800	+6.502%	1	658	+178.478%
2025-07-18	24.3000	24.3000	24.3000	24.3000	-2.016%	5	659	+196.584%
2025-07-17	24.5100	24.8000	24.4600	24.8000	+4.641%	7	657	+190.605%
2025-07-15	24.5000	24.5000	23.7000	23.7000	+1.369%	4	662	+204.093%
2025-07-14	23.0000	23.3800	23.0000	23.3800	+3.865%	2	663	+208.255%
2025-07-08	22.5100	22.5100	22.5100	22.5100	-8.496%	2	664	+220.169%
2025-07-03	24.6000	24.6000	24.6000	24.6000	+13.364%	20	644	+192.967%
2025-07-02	21.7000	21.7000	21.7000	21.7000	+6.009%	1	644	+232.120%
2025-06-27	20.4700	20.4700	20.4700	20.4700	+8.767%	1	644	+252.076%
2025-06-26	18.8200	18.8200	18.8200	18.8200	+8.786%	4	644	+282.944%
2025-06-24	17.2600	17.3000	17.2600	17.3000	+13.966%	11	644	+316.590%
2025-06-23	15.1800	15.1800	15.1800	15.1800	-5.125%	1	633	+374.769%
2025-06-17	15.6500	16.0000	15.6500	16.0000	-3.614%	2	632	+350.438%
2025-06-16	16.6000	16.6000	16.6000	16.6000	+8.639%	1	631	+334.157%
2025-06-13	16.0700	16.0700	15.2800	15.2800	-10.065%	6	631	+371.662%
2025-06-12	16.9900	16.9900	16.9900	16.9900	-0.410%	2	630	+324.191%
2025-06-11	17.1700	17.1700	17.0600	17.0600	+0.530%	11	628	+322.450%
2025-06-10	16.9700	16.9700	16.9700	16.9700	+1.922%	2	629	+324.691%
2025-06-09	16.6500	16.6500	16.6500	16.6500	-0.120%	1	627	+332.853%
2025-06-06	16.6700	16.6700	16.6700	16.6700	+7.410%	2	626	+332.334%
2025-06-05	15.5200	15.5200	15.5200	15.5200	-2.939%	1	627	+364.369%
2025-06-04	15.8200	15.9900	15.8200	15.9900	+13.646%	15	626	+350.719%
2025-06-02	14.0700	14.0700	14.0700	14.0700	-3.762%	10	613	+412.225%
2025-05-27	14.6200	14.6200	14.6200	14.6200	+12.031%	1	613	+392.955%
2025-05-22	13.0500	13.0500	13.0500	13.0500	-5.572%	15	613	+452.261%
2025-05-21	13.8200	13.8200	13.8200	13.8200	-13.027%	2	598	+421.491%
2025-05-20	15.8900	15.8900	15.8900	15.8900	+1.017%	2	596	+353.556%
2025-05-16	15.7300	15.7300	15.7300	15.7300	+8.783%	32	595	+358.169%
2025-05-14	14.4600	14.4600	14.4600	14.4600	-2.033%	3	579	+398.409%
2025-05-13	13.4500	14.7600	13.4500	14.7600	+12.329%	128	579	+388.279%
2025-05-12	12.5900	13.1400	12.5900	13.1400	+25.621%	2	612	+448.478%
2025-05-09	10.3200	10.5400	10.2000	10.4600	+4.287%	128	613	+589.006%
2025-05-06	10.0300	10.0300	10.0300	10.0300	-7.897%	1	612	+618.544%
2025-05-05	10.8900	10.8900	10.8900	10.8900	-3.028%	20	611	+561.800%
2025-05-02	11.2300	11.2300	11.2300	11.2300	+47.763%	6	631	+541.763%
2025-04-29	7.6000	7.6000	7.6000	7.6000	0.000%	1	628	+848.289%
2025-04-25	7.6000	7.6000	7.6000	7.6000	-2.689%	2	627	+848.289%
2025-04-23	7.8100	7.8100	7.8100	7.8100	+48.762%	1	627	+822.791%
2025-04-22	5.2500	5.2500	5.2500	5.2500	+10.526%	1	626	+1,272.762%
2025-04-21	4.7200	4.7500	4.7200	4.7500	-18.942%	26	627	+1,417.263%
2025-04-17	5.7400	5.8600	5.7400	5.8600	-3.934%	8	596	+1,129.863%
2025-04-16	6.2500	6.2500	6.1000	6.1000	-17.007%	4	596	+1,081.475%
2025-04-14	6.9700	7.3500	6.9700	7.3500	+12.557%	2	592	+880.544%
2025-04-10	6.2500	6.5300	6.2500	6.5300	-8.799%	40	592	+1,003.675%
2025-04-09	4.0000	7.1600	1.0000	7.1600	+90.933%	24	567	+906.564%
2025-04-07	4.1000	4.1000	3.2200	3.7500	-3.101%	6	560	+1,821.867%
2025-04-04	3.8700	3.8700	3.8700	3.8700	-30.270%	4	555	+1,762.274%
2025-04-03	5.8900	5.9000	5.2300	5.5500	-35.838%	12	555	+1,198.559%
2025-04-02	8.6500	8.6500	8.6500	8.6500	+13.220%	2	554	+733.179%
2025-04-01	7.6400	7.6400	7.6400	7.6400	-1.546%	1	554	+843.325%
2025-03-31	7.5800	7.7600	7.4900	7.7600	-23.396%	5	555	+828.737%
2025-03-26	10.0800	10.1300	10.0800	10.1300	+19.176%	6	552	+611.451%
2025-03-21	8.5000	8.5000	8.5000	8.5000	+3.030%	2	555	+747.882%
2025-03-13	9.0500	9.0500	8.2500	8.2500	-14.948%	4	555	+773.576%
2025-03-10	9.7000	9.7000	9.7000	9.7000	-18.896%	3	555	+642.990%
2025-03-07	11.9600	11.9600	11.9600	11.9600	-12.059%	2	555	+502.592%
2025-03-06	13.6000	13.6000	13.6000	13.6000	-10.408%	1	555	+429.926%
2025-03-05	15.1800	15.1800	15.1800	15.1800	+11.947%	1	555	+374.769%
2025-03-04	13.8200	14.2700	13.5600	13.5600	-21.664%	12	555	+431.490%
2025-03-03	17.3100	17.3100	17.3100	17.3100	-0.802%	3	555	+316.349%
2025-02-28	16.7800	17.5200	16.4400	17.4500	+3.132%	138	555	+313.009%
2025-02-27	18.7000	18.8800	16.8800	16.9200	-10.900%	16	555	+325.946%
2025-02-25	18.9200	18.9900	18.9100	18.9900	-10.255%	20	540	+279.516%
2025-02-24	21.6500	21.6500	21.1600	21.1600	-3.818%	2	527	+240.595%
2025-02-21	23.5800	23.5800	22.0000	22.0000	-10.204%	4	527	+227.591%
2025-02-13	24.5000	24.5000	24.5000	24.5000	+4.478%	1	527	+194.163%
2025-02-05	23.0900	23.4500	23.0900	23.4500	+2.716%	7	527	+207.335%
2025-02-04	22.8300	22.8300	22.8300	22.8300	-6.127%	2	526	+215.681%
2025-01-29	24.3200	24.3200	24.3200	24.3200	-2.875%	1	528	+196.340%
2025-01-28	24.8900	25.0700	24.8900	25.0400	+9.536%	50	527	+187.819%
2025-01-27	23.3100	23.3100	22.8600	22.8600	-13.703%	2	517	+215.267%
2025-01-24	27.4500	27.9800	26.2500	26.4900	-3.180%	172	517	+172.065%
2025-01-22	27.3600	27.3600	27.3600	27.3600	+10.724%	1	525	+163.414%
2025-01-21	24.7100	24.7100	24.7100	24.7100	+7.622%	1	524	+191.663%
2025-01-17	23.5700	23.5700	22.9600	22.9600	+14.800%	4	523	+213.894%
2025-01-16	20.0000	20.0000	20.0000	20.0000	-4.762%	1	523	+260.350%
2025-01-15	21.0000	21.0000	21.0000	21.0000	+11.940%	1	523	+243.190%
2025-01-14	18.7600	18.7600	18.7600	18.7600	+9.070%	13	523	+284.168%
2025-01-13	16.7500	17.2000	16.7500	17.2000	-1.149%	31	510	+319.012%
2025-01-10	17.2500	17.7000	17.2500	17.4000	-13.347%	30	510	+314.195%
2025-01-08	20.0800	20.0800	20.0800	20.0800	+9.012%	3	522	+258.914%
2025-01-02	20.8000	20.8000	18.0000	18.4200	-2.848%	36	522	+291.260%
2024-12-31	20.5600	21.2000	18.9600	18.9600	-10.986%	27	510	+280.116%
2024-12-30	19.0000	21.3000	19.0000	21.3000	-2.249%	27	510	+238.357%
2024-12-27	21.6100	21.7900	21.6100	21.7900	-13.360%	6	501	+230.748%
2024-12-26	25.1500	25.1500	25.1500	25.1500	+15.208%	1	501	+186.561%
2024-12-19	21.8300	21.8300	21.8300	21.8300	-5.905%	1	502	+230.142%
2024-12-18	23.2000	23.2000	23.2000	23.2000	-21.088%	10	501	+210.647%
2024-12-16	29.4000	29.4000	29.4000	29.4000	+3.267%	2	493	+145.136%
2024-12-13	28.4700	28.4700	28.4700	28.4700	-1.590%	2	493	+153.144%
2024-12-11	28.9300	28.9300	28.9300	28.9300	-0.241%	1	493	+149.119%
2024-12-10	29.0000	29.0000	29.0000	29.0000	+4.958%	1	492	+148.517%
2024-12-09	28.3200	28.3200	27.6300	27.6300	+0.839%	112	491	+160.840%
2024-12-02	27.4000	27.4000	27.4000	27.4000	+13.411%	1	382	+163.029%
2024-11-21	24.1600	24.1600	24.1600	24.1600	+5.965%	1	381	+198.303%
2024-11-20	22.7400	22.8000	22.7400	22.8000	0.000%	159	381	+216.096%
2024-11-18	23.1200	23.1200	22.8000	22.8000	+0.885%	7	322	+216.096%
2024-11-15	22.6000	22.6000	22.6000	22.6000	-14.426%	40	328	+218.894%
2024-11-12	26.4100	26.4100	26.4100	26.4100	-1.382%	1	308	+172.889%
2024-11-11	26.7800	26.7800	26.7800	26.7800	+19.928%	4	308	+169.119%
2024-11-06	22.3300	22.3300	22.3300	22.3300	+14.045%	3	312	+222.750%
2024-10-28	19.6900	19.7600	19.5200	19.5800	+2.944%	144	309	+268.080%
2024-10-25	19.1100	19.1100	19.0200	19.0200	+4.678%	44	166	+278.917%
2024-10-23	19.3800	19.3800	18.1700	18.1700	-10.669%	27	148	+296.643%
2024-10-22	20.1800	20.3400	20.1800	20.3400	+0.444%	11	121	+254.326%

.dark-mode .F12n4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F12n4Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C710SPY Jan 15 2027 710.00 Call (SPY270115C00710000)option OPRA

SPY20270115C710
SPY Jan 15 2027 710.00 Call (SPY270115C00710000)
option OPRA