Dark

SPY20270115C715
SPY Jan 15 2027 715.00 Call (SPY270115C00715000)
option OPRA

EOD

Sep 10, 2026

63.79-5.370%(-3.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.6300	64.6300	63.7900	63.7900	-5.370%	7	2,347	0.000%
2026-09-09	67.4100	67.4100	67.4100	67.4100	-4.572%	3	2,353	-5.370%
2026-09-08	70.6400	70.6400	70.6400	70.6400	-7.345%	15	2,353	-9.697%
2026-09-03	76.3000	76.3000	76.2400	76.2400	+10.862%	264	2,351	-16.330%
2026-09-02	68.7700	68.7700	68.7700	68.7700	-0.044%	1	2,602	-7.242%
2026-09-01	68.8000	68.8000	68.8000	68.8000	-7.152%	1	2,602	-7.282%
2026-08-28	78.3000	78.3000	74.1000	74.1000	+2.617%	2	2,602	-13.914%
2026-08-25	72.2100	72.2100	72.2100	72.2100	+3.661%	1	2,604	-11.660%
2026-08-24	69.6700	69.6700	69.6600	69.6600	-4.182%	3	2,604	-8.427%
2026-08-21	72.7000	72.7000	72.7000	72.7000	-1.102%	2	2,604	-12.256%
2026-08-20	74.1700	74.1700	73.5100	73.5100	-3.302%	33	2,604	-13.223%
2026-08-18	76.8900	77.1200	76.0200	76.0200	-7.394%	12	2,581	-16.088%
2026-08-17	82.0900	82.0900	82.0900	82.0900	-0.738%	1	2,587	-22.293%
2026-08-14	83.1700	83.1700	82.7000	82.7000	-3.173%	5	2,587	-22.866%
2026-08-13	81.8900	85.4100	81.8900	85.4100	+8.914%	12	2,590	-25.313%
2026-08-11	79.2900	79.3300	78.4200	78.4200	-3.089%	14	2,598	-18.656%
2026-08-10	80.9200	80.9200	80.9200	80.9200	-0.099%	1	2,611	-21.169%
2026-08-07	80.6300	81.0000	79.6300	81.0000	+3.093%	4	2,611	-21.247%
2026-08-06	78.5700	78.5700	78.5700	78.5700	-3.227%	2	2,610	-18.811%
2026-08-05	80.0900	81.1900	80.0900	81.1900	-1.000%	3	2,610	-21.431%
2026-08-04	71.5400	82.3800	71.5400	82.0100	+17.074%	13	2,612	-22.217%
2026-08-03	65.0000	70.0500	65.0000	70.0500	+15.575%	14	2,620	-8.936%
2026-07-31	61.0000	61.0000	60.6100	60.6100	+5.592%	2	2,632	+5.247%
2026-07-30	56.8500	57.4000	56.8500	57.4000	+12.022%	2	2,632	+11.132%
2026-07-29	53.1200	55.9800	51.2400	51.2400	-7.775%	3	2,632	+24.493%
2026-07-28	55.5600	55.5600	55.5600	55.5600	-1.402%	1	2,632	+14.813%
2026-07-27	56.9800	56.9800	56.3500	56.3500	-6.813%	2	2,631	+13.203%
2026-07-24	60.4700	60.4700	60.4700	60.4700	+5.995%	1	2,633	+5.490%
2026-07-23	59.0300	60.7500	57.0500	57.0500	-12.028%	7	2,632	+11.814%
2026-07-21	64.6600	64.8900	64.6500	64.8500	+2.352%	26	2,632	-1.635%
2026-07-20	63.4900	63.5100	63.3600	63.3600	-0.236%	20	2,625	+0.679%
2026-07-17	63.8900	63.8900	63.1800	63.5100	-5.067%	10	2,617	+0.441%
2026-07-16	69.8500	69.8500	66.9000	66.9000	-1.502%	4	2,621	-4.649%
2026-07-14	67.9200	67.9200	67.9200	67.9200	-5.206%	7	2,622	-6.081%
2026-07-10	69.5300	71.6500	68.7100	71.6500	+17.478%	40	2,629	-10.970%
2026-07-08	63.2500	63.2500	60.9900	60.9900	-9.079%	2	2,638	+4.591%
2026-07-07	65.6200	67.0800	65.6200	67.0800	-3.231%	67	2,638	-4.905%
2026-07-06	69.3200	69.3200	69.3200	69.3200	+9.823%	1	2,640	-7.977%
2026-07-02	69.3900	69.3900	63.1200	63.1200	-8.002%	27	2,641	+1.061%
2026-07-01	68.6100	68.6100	68.6100	68.6100	+8.749%	11	2,641	-7.025%
2026-06-29	63.1600	63.1600	63.0900	63.0900	+5.572%	2	2,641	+1.110%
2026-06-26	59.0700	59.7600	58.6900	59.7600	+2.101%	104	2,640	+6.744%
2026-06-25	61.1100	61.1100	58.5300	58.5300	-5.734%	6	2,540	+8.987%
2026-06-24	61.9900	62.0900	61.9900	62.0900	+1.058%	3	2,546	+2.738%
2026-06-23	64.2600	64.2600	61.4400	61.4400	-10.070%	2	2,546	+3.825%
2026-06-22	67.7400	68.6600	67.7400	68.3200	-0.640%	44	2,547	-6.631%
2026-06-18	68.3800	69.4800	68.3800	68.7600	+1.882%	5	2,543	-7.228%
2026-06-17	67.4900	67.4900	67.4900	67.4900	-7.548%	1	2,543	-5.482%
2026-06-16	73.0000	73.0000	73.0000	73.0000	-1.164%	8	2,543	-12.616%
2026-06-15	72.7100	73.8600	72.7100	73.8600	+13.753%	4	2,540	-13.634%
2026-06-12	64.5100	64.9300	64.5100	64.9300	+11.948%	2	2,540	-1.756%
2026-06-11	56.7100	58.0000	56.7100	58.0000	-2.027%	16	2,540	+9.983%
2026-06-10	59.8300	60.3700	59.2000	59.2000	-1.136%	8	2,542	+7.753%
2026-06-09	57.5100	59.8800	54.7800	59.8800	-7.707%	7	2,538	+6.530%
2026-06-08	67.1200	68.8000	64.8800	64.8800	+1.375%	6	2,536	-1.680%
2026-06-05	72.7400	72.7400	64.0000	64.0000	-19.080%	19	2,536	-0.328%
2026-06-04	79.1100	79.1100	79.0900	79.0900	+1.737%	3	2,537	-19.345%
2026-06-03	77.7500	77.7500	77.0000	77.7400	-2.995%	5	2,537	-17.944%
2026-06-02	80.5000	80.5000	79.9100	80.1400	+0.856%	11	2,538	-20.402%
2026-06-01	77.2000	79.7400	75.8200	79.4600	+2.887%	10	2,538	-19.721%
2026-05-29	79.2200	79.2200	76.7600	77.2300	+0.338%	15	2,542	-17.403%
2026-05-28	75.7900	76.9700	75.7900	76.9700	+5.179%	142	2,541	-17.124%
2026-05-27	73.1000	73.1800	73.1000	73.1800	-0.584%	4	2,680	-12.831%
2026-05-26	72.0500	74.7600	72.0500	73.6100	+4.515%	12	2,681	-13.341%
2026-05-22	71.5200	72.3000	70.4300	70.4300	+2.893%	4	2,686	-9.428%
2026-05-21	66.2600	68.9400	66.2600	68.4500	+0.765%	15	2,684	-6.808%
2026-05-20	64.9800	68.0000	64.7300	67.9300	+8.014%	25	2,684	-6.095%
2026-05-19	63.7200	63.7200	62.8900	62.8900	-1.811%	2	2,709	+1.431%
2026-05-18	68.5800	68.5800	64.0500	64.0500	-7.389%	14	2,709	-0.406%
2026-05-15	69.1300	70.6200	68.0000	69.1600	-7.367%	54	2,709	-7.765%
2026-05-14	71.3300	75.0500	71.3300	74.6600	+4.274%	38	2,725	-14.559%
2026-05-13	67.1000	71.7900	67.1000	71.6000	+6.675%	85	2,732	-10.908%
2026-05-12	65.8500	67.1200	63.5000	67.1200	-1.294%	72	2,732	-4.961%
2026-05-11	65.9800	68.9400	65.9800	68.0000	+2.673%	111	2,732	-6.191%
2026-05-08	66.7200	66.7200	65.9200	66.2300	+5.866%	4	2,732	-3.684%
2026-05-07	65.1000	65.1000	62.5600	62.5600	-2.372%	4	2,731	+1.966%
2026-05-06	60.0000	64.0800	60.0000	64.0800	+11.715%	15	2,729	-0.453%
2026-05-05	55.0100	57.3600	55.0100	57.3600	+9.822%	51	2,731	+11.210%
2026-05-04	54.1100	54.1100	52.2300	52.2300	-5.756%	52	2,735	+22.133%
2026-05-01	55.2300	56.2400	54.6600	55.4200	+3.997%	26	2,753	+15.103%
2026-04-30	49.7000	53.3000	48.6000	53.2900	+7.116%	168	2,753	+19.704%
2026-04-29	48.7000	49.7500	47.7000	49.7500	+0.892%	19	2,713	+28.221%
2026-04-28	49.9200	50.3100	48.5000	49.3100	-4.972%	14	2,727	+29.365%
2026-04-27	51.1500	51.9600	50.4000	51.8900	+1.348%	39	2,722	+22.933%
2026-04-24	48.5800	51.2200	48.5800	51.2000	+6.778%	38	2,722	+24.590%
2026-04-23	48.7600	49.7800	46.9500	47.9500	-3.053%	25	2,719	+33.034%
2026-04-22	47.3300	49.4600	47.3300	49.4600	+7.991%	47	2,722	+28.973%
2026-04-21	49.0700	49.5500	45.6700	45.8000	-4.304%	40	2,727	+39.279%
2026-04-20	48.5000	48.5000	46.8000	47.8600	-1.906%	34	2,727	+33.285%
2026-04-17	46.8800	49.9500	46.8800	48.7900	+12.809%	136	2,725	+30.744%
2026-04-16	42.9600	44.6100	42.4200	43.2500	+1.621%	14	2,729	+47.491%
2026-04-15	40.1500	42.7100	40.1500	42.5600	+10.202%	133	2,727	+49.883%
2026-04-14	36.2700	38.6200	36.2500	38.6200	+13.991%	52	2,819	+65.173%
2026-04-13	30.0400	33.8800	30.0400	33.8800	+9.822%	111	2,836	+88.282%
2026-04-10	31.5600	31.9800	30.8500	30.8500	-1.058%	68	2,904	+106.775%
2026-04-09	29.2800	31.6600	29.1400	31.1800	+4.246%	70	2,861	+104.586%
2026-04-08	29.2200	29.9100	28.6200	29.9100	+37.898%	78	2,871	+113.273%
2026-04-07	22.5900	22.5900	21.6900	21.6900	-7.976%	22	2,828	+194.099%
2026-04-06	22.8700	23.5700	22.8700	23.5700	+3.513%	21	2,827	+170.641%
2026-04-02	20.5000	23.1800	20.5000	22.7700	-4.288%	20	2,802	+180.149%
2026-04-01	24.1900	24.3300	23.4300	23.7900	+9.179%	61	2,802	+168.138%
2026-03-31	19.2700	21.7900	19.2700	21.7900	+30.479%	59	2,798	+192.749%
2026-03-30	18.7900	18.9100	16.5100	16.7000	-9.681%	77	2,797	+281.976%
2026-03-27	19.7000	19.8100	18.4900	18.4900	-16.031%	142	2,773	+244.997%
2026-03-26	23.4500	23.5500	22.0200	22.0200	-12.964%	7	2,638	+189.691%
2026-03-25	25.4900	25.9300	25.1000	25.3000	+0.636%	193	2,637	+152.134%
2026-03-24	25.1300	25.1400	25.1300	25.1400	-3.419%	2	2,479	+153.739%
2026-03-23	27.6300	27.6600	26.0300	26.0300	+9.278%	88	2,477	+145.063%
2026-03-20	24.6700	24.8000	22.7500	23.8200	-9.464%	40	2,391	+167.800%
2026-03-19	26.3300	26.3300	25.0200	26.3100	-2.556%	37	2,389	+142.455%
2026-03-18	28.8600	29.1300	27.0000	27.0000	-10.714%	39	2,363	+136.259%
2026-03-17	31.3500	31.4400	30.1900	30.2400	+0.565%	74	2,328	+110.946%
2026-03-16	30.6700	30.8400	29.9000	30.0700	+5.361%	198	2,295	+112.138%
2026-03-13	31.3300	31.3300	28.5400	28.5400	-6.610%	72	2,119	+123.511%
2026-03-12	31.0000	31.0800	30.4500	30.5600	-7.952%	48	2,113	+108.737%
2026-03-11	34.5100	34.5300	33.1100	33.2000	-4.102%	29	2,105	+92.139%
2026-03-10	33.2600	36.2800	33.2600	34.6200	+0.757%	49	2,092	+84.258%
2026-03-09	29.4800	34.3600	28.7400	34.3600	+4.980%	265	2,075	+85.652%
2026-03-06	32.6200	33.6500	32.6200	32.7300	-7.307%	86	2,065	+94.898%
2026-03-05	34.9700	35.9700	33.9000	35.3100	-5.689%	61	2,057	+80.657%
2026-03-04	36.8300	37.9400	36.8300	37.4400	+4.786%	38	2,039	+70.379%
2026-03-03	32.9000	35.8400	32.9000	35.7300	-8.759%	63	2,017	+78.533%
2026-03-02	37.1500	39.1600	37.0300	39.1600	+6.965%	24	1,978	+62.896%
2026-02-27	37.4000	37.4200	36.6100	36.6100	-7.457%	65	1,975	+74.242%
2026-02-26	40.9400	40.9400	37.5700	39.5600	-5.989%	34	1,976	+61.249%
2026-02-25	40.8900	42.1500	40.8900	42.0800	+6.965%	8	1,954	+51.592%
2026-02-24	38.6300	39.3800	38.4400	39.3400	+8.226%	17	1,954	+62.150%
2026-02-23	40.0900	40.0900	36.3500	36.3500	-8.806%	22	1,955	+75.488%
2026-02-20	38.1600	40.0000	37.9900	39.8600	+7.035%	26	1,952	+60.035%
2026-02-19	37.2900	37.5100	37.2400	37.2400	-3.573%	5	1,952	+71.294%
2026-02-18	37.6000	40.1000	37.6000	38.6200	+1.418%	34	1,951	+65.173%
2026-02-17	34.8500	38.0800	34.7900	38.0800	-0.730%	142	1,972	+67.516%
2026-02-13	36.9700	38.3600	36.9000	38.3600	+1.267%	33	2,001	+66.293%
2026-02-12	41.5500	41.5500	37.8800	37.8800	-12.009%	24	2,001	+68.400%
2026-02-11	42.3900	43.3000	42.3900	43.0500	-0.943%	24	2,001	+48.177%
2026-02-10	43.9800	43.9800	43.4600	43.4600	-1.808%	3	2,017	+46.779%
2026-02-09	44.0100	44.6100	43.9300	44.2600	+7.063%	31	2,017	+44.126%
2026-02-06	39.3800	41.3400	39.3800	41.3400	+11.549%	26	2,003	+54.306%
2026-02-05	38.4900	38.4900	35.5000	37.0600	-9.632%	5	2,002	+72.126%
2026-02-04	41.7500	41.7500	39.0900	41.0100	-1.371%	87	2,002	+55.547%
2026-02-03	44.4300	44.4300	40.7000	41.5800	-9.154%	75	1,979	+53.415%
2026-02-02	42.8000	45.8700	42.8000	45.7700	+5.729%	75	1,966	+39.371%
2026-01-30	44.2100	44.2600	41.5700	43.2900	-1.992%	96	1,972	+47.355%
2026-01-29	43.2500	44.1700	41.7400	44.1700	-4.353%	250	1,981	+44.419%
2026-01-28	47.0100	47.0100	45.6800	46.1800	+0.130%	23	1,878	+38.133%
2026-01-27	45.1800	46.1200	45.1800	46.1200	+3.850%	831	1,880	+38.313%
2026-01-26	43.9200	44.4100	43.9200	44.4100	+6.627%	4	1,167	+43.639%
2026-01-23	41.0700	41.9600	41.0700	41.6500	-0.502%	16	1,168	+53.157%
2026-01-22	41.3700	42.7300	41.3700	41.8600	+4.493%	13	1,162	+52.389%
2026-01-21	37.1800	40.1500	37.1800	40.0600	+9.633%	50	1,165	+59.236%
2026-01-20	39.1000	40.1400	36.4400	36.5400	-17.011%	19	1,170	+74.576%
2026-01-16	45.3000	45.3400	43.9700	44.0300	-1.056%	51	1,152	+44.878%
2026-01-15	45.9800	45.9800	44.5000	44.5000	+4.240%	16	1,152	+43.348%
2026-01-14	43.6700	43.6700	41.6300	42.6900	-5.637%	37	1,149	+49.426%
2026-01-13	45.1600	45.2400	44.2300	45.2400	-2.205%	34	1,162	+41.004%
2026-01-12	45.0500	46.2600	45.0500	46.2600	+2.209%	3	1,167	+37.895%
2026-01-09	43.9300	45.2600	43.9300	45.2600	+4.647%	3	1,167	+40.941%
2026-01-08	43.1600	43.2500	43.0800	43.2500	-4.525%	6	1,167	+47.491%
2026-01-07	45.9000	45.9000	45.3000	45.3000	+1.003%	11	1,166	+40.817%
2026-01-06	43.3200	44.8500	43.3200	44.8500	+6.204%	50	1,176	+42.230%
2026-01-05	41.9100	42.5100	41.9100	42.2300	+11.808%	27	1,196	+51.054%
2026-01-02	40.4000	40.4000	37.7700	37.7700	-7.698%	7	1,207	+68.891%
2025-12-31	41.3700	41.3700	40.9200	40.9200	-3.285%	8	1,204	+55.890%
2025-12-30	42.0000	42.3100	42.0000	42.3100	-0.564%	2	1,204	+50.768%
2025-12-29	42.1100	42.5500	42.1100	42.5500	-3.229%	4	1,204	+49.918%
2025-12-26	43.7100	43.9700	43.5000	43.9700	-0.363%	142	1,204	+45.076%
2025-12-24	43.3400	44.1300	43.3400	44.1300	+2.509%	3	1,202	+44.550%
2025-12-23	42.2300	43.0500	42.2300	43.0500	+4.694%	2	1,202	+48.177%
2025-12-22	40.1200	41.1200	40.1200	41.1200	+4.418%	10	1,202	+55.131%
2025-12-19	38.6700	39.5800	38.6700	39.3800	+6.721%	14	1,202	+61.986%
2025-12-18	36.9000	36.9000	36.9000	36.9000	+4.681%	2	1,192	+72.873%
2025-12-17	36.7900	36.7900	35.2500	35.2500	-10.917%	9	1,194	+80.965%
2025-12-16	38.6000	39.6600	38.1200	39.5700	-2.465%	11	1,194	+61.208%
2025-12-15	42.6200	42.6200	40.5700	40.5700	-2.570%	3	1,194	+57.234%
2025-12-12	41.1700	41.6400	41.1700	41.6400	-9.596%	14	1,194	+53.194%
2025-12-11	43.0600	46.0600	43.0600	46.0600	+0.174%	39	1,195	+38.493%
2025-12-10	43.4500	45.9800	43.4500	45.9800	+5.994%	4	1,157	+38.734%
2025-12-08	44.0500	44.1000	43.3800	43.3800	-3.299%	15	1,155	+47.049%
2025-12-05	46.5700	46.5700	44.8600	44.8600	+1.654%	79	1,155	+42.198%
2025-12-04	44.8000	44.8000	44.1300	44.1300	+0.684%	2	1,162	+44.550%
2025-12-02	42.9000	43.8800	42.8600	43.8300	+2.120%	9	1,162	+45.540%
2025-12-01	43.2500	43.2500	42.7300	42.9200	-3.918%	31	1,160	+48.625%
2025-11-28	44.2700	44.6700	44.2700	44.6700	+2.080%	3	1,160	+42.803%
2025-11-26	44.1800	44.1800	43.7600	43.7600	+7.255%	5	1,158	+45.772%
2025-11-25	37.9900	40.8000	37.9900	40.8000	+13.839%	11	1,158	+56.348%
2025-11-21	33.5000	35.8400	33.5000	35.8400	+8.475%	2	1,159	+77.985%
2025-11-20	41.6900	41.7200	33.0300	33.0400	-13.258%	62	1,159	+93.069%
2025-11-19	38.6700	38.6700	36.6900	38.0900	+0.794%	5	1,154	+67.472%
2025-11-18	37.5900	37.9000	37.5900	37.7900	-10.599%	5	1,152	+68.801%
2025-11-14	42.3200	42.3200	42.2700	42.2700	+0.643%	3	1,149	+50.911%
2025-11-13	43.4200	43.4200	42.0000	42.0000	-11.876%	16	1,150	+51.881%
2025-11-12	47.8700	47.8700	47.6600	47.6600	-0.605%	3	1,147	+33.844%
2025-11-11	47.9500	47.9500	47.9500	47.9500	+2.633%	5	1,148	+33.034%
2025-11-10	43.3500	46.7200	43.3500	46.7200	+14.118%	5	1,148	+36.537%
2025-11-07	38.3400	40.9400	38.3300	40.9400	-0.341%	27	1,147	+55.813%
2025-11-06	41.8600	41.9900	40.9500	41.0800	-10.482%	11	1,146	+55.282%
2025-11-05	44.2800	46.3500	44.2800	45.8900	+2.892%	13	1,146	+39.006%
2025-11-04	44.3500	44.8500	44.2700	44.6000	-8.532%	26	1,148	+43.027%
2025-11-03	48.7600	48.7600	48.7600	48.7600	-1.395%	12	1,164	+30.824%
2025-10-31	49.0000	49.4500	46.8500	49.4500	+3.021%	37	1,164	+28.999%
2025-10-30	48.8600	49.2300	48.0000	48.0000	-6.048%	40	1,165	+32.896%
2025-10-29	51.0900	51.0900	51.0900	51.0900	+2.303%	2	1,178	+24.858%
2025-10-28	48.3000	49.9400	48.3000	49.9400	+6.007%	16	1,179	+27.733%
2025-10-27	46.4400	47.1100	46.4400	47.1100	+9.916%	4	1,185	+35.406%
2025-10-24	42.0000	42.8600	42.0000	42.8600	+7.365%	5	1,185	+48.833%
2025-10-23	39.0700	39.9200	38.6000	39.9200	+7.572%	70	1,187	+59.795%
2025-10-22	39.8500	39.9600	37.1100	37.1100	-6.524%	7	1,173	+71.894%
2025-10-21	39.7000	39.7000	39.7000	39.7000	-0.874%	1	1,172	+60.680%
2025-10-20	38.9900	40.0500	38.9900	40.0500	+6.008%	10	1,172	+59.276%
2025-10-17	37.7700	37.7800	37.7700	37.7800	-4.956%	500	1,174	+68.846%
2025-10-16	39.7500	39.7500	39.7500	39.7500	+10.786%	1	1,174	+60.478%
2025-10-14	35.8800	35.8800	35.8800	35.8800	-3.471%	3	1,174	+77.787%
2025-10-13	36.7600	37.1700	36.2800	37.1700	+11.555%	62	1,177	+71.617%
2025-10-10	41.9600	41.9600	33.3200	33.3200	-18.989%	9	1,145	+91.447%
2025-10-09	41.4800	41.5100	40.4600	41.1300	-2.304%	22	1,139	+55.094%
2025-10-08	41.4500	42.2100	41.4500	42.1000	+6.880%	9	1,145	+51.520%
2025-10-07	40.6300	40.6400	39.3600	39.3900	-4.671%	7	1,145	+61.945%
2025-10-06	40.3000	41.4400	40.3000	41.3200	+3.585%	9	1,145	+54.380%
2025-10-03	41.0000	41.0000	39.8500	39.8900	+0.885%	7	1,145	+59.915%
2025-10-02	39.5200	39.5400	39.5200	39.5400	+4.797%	10	1,148	+61.330%
2025-10-01	37.7200	37.7300	37.7200	37.7300	+1.289%	4	1,156	+69.070%
2025-09-30	35.8500	37.2500	35.8500	37.2500	+4.959%	20	1,159	+71.248%
2025-09-26	35.4600	35.4900	35.4600	35.4900	+6.513%	2	1,154	+79.741%
2025-09-25	33.3000	34.6200	33.3000	33.3200	-10.358%	10	1,155	+91.447%
2025-09-24	37.1700	37.1700	37.1700	37.1700	-3.580%	5	1,157	+71.617%
2025-09-22	38.5500	38.5500	38.5500	38.5500	+8.622%	5	1,152	+65.473%
2025-09-19	35.5000	35.5000	35.4900	35.4900	+2.959%	2	1,152	+79.741%
2025-09-18	34.5200	34.5200	34.4700	34.4700	+6.983%	2	1,153	+85.059%
2025-09-17	32.5900	32.5900	31.2200	32.2200	-3.446%	5	1,154	+97.983%
2025-09-16	33.3700	33.3700	33.2100	33.3700	+0.512%	208	1,152	+91.160%
2025-09-15	33.3500	33.3500	33.1100	33.2000	+4.600%	3	1,049	+92.139%
2025-09-12	31.4800	32.2700	31.4800	31.7400	+2.852%	5	1,049	+100.977%
2025-09-11	29.5000	30.8600	29.5000	30.8600	+6.524%	4	1,045	+106.708%
2025-09-10	29.4300	29.4600	28.9600	28.9700	+3.317%	8	1,046	+120.193%
2025-09-09	28.0400	28.0400	28.0400	28.0400	+8.724%	2	1,042	+127.496%
2025-09-05	28.3000	28.4100	25.7500	25.7900	+3.160%	12	1,042	+147.344%
2025-09-03	25.0000	25.0000	25.0000	25.0000	+6.519%	3	1,046	+155.160%
2025-09-02	23.5700	23.5700	23.4500	23.4700	-12.491%	3	1,049	+171.794%
2025-08-29	26.9500	26.9500	26.8100	26.8200	-4.961%	6	1,049	+137.845%
2025-08-28	27.1200	28.2200	27.1100	28.2200	+3.256%	23	1,049	+126.045%
2025-08-27	27.2400	27.3400	27.2400	27.3300	+1.636%	17	1,042	+133.407%
2025-08-22	26.5300	26.8900	26.5300	26.8900	+11.346%	38	1,041	+137.226%
2025-08-21	24.1500	24.1500	24.1500	24.1500	+2.679%	4	1,042	+164.141%
2025-08-20	23.4800	23.5400	23.4800	23.5200	-4.816%	152	1,042	+171.216%
2025-08-19	25.2400	25.2400	24.6600	24.7100	-6.720%	41	966	+158.155%
2025-08-18	26.6000	26.6000	26.4900	26.4900	-1.488%	7	939	+140.808%
2025-08-15	26.9300	27.0900	26.8900	26.8900	-1.861%	6	938	+137.226%
2025-08-14	26.8800	27.4000	26.8500	27.4000	+4.341%	31	934	+132.810%
2025-08-12	26.1300	26.2600	26.1300	26.2600	+36.345%	8	911	+142.917%
2025-08-01	20.2900	20.2900	19.2600	19.2600	-20.149%	2	910	+231.205%
2025-07-31	26.5200	26.5200	24.1000	24.1200	-1.511%	52	910	+164.469%
2025-07-30	24.1400	24.4900	24.1400	24.4900	-5.188%	136	887	+160.474%
2025-07-29	25.8300	25.8300	25.8300	25.8300	+1.215%	68	872	+146.961%
2025-07-28	25.5200	25.5200	25.5200	25.5200	-2.035%	1	872	+149.961%
2025-07-25	26.0500	26.0500	26.0500	26.0500	+15.011%	1	873	+144.875%
2025-07-18	23.0400	23.0400	22.6500	22.6500	+5.349%	6	874	+181.634%
2025-07-16	21.5000	21.5000	21.5000	21.5000	+9.918%	1	880	+196.698%
2025-07-01	19.5600	19.5600	19.5600	19.5600	+1.347%	1	888	+226.125%
2025-06-30	19.3000	19.3000	19.3000	19.3000	+1.847%	1	889	+230.518%
2025-06-27	18.8800	18.9500	18.8500	18.9500	+11.144%	3	888	+236.623%
2025-06-26	16.8300	17.0500	16.8300	17.0500	+9.646%	6	889	+274.135%
2025-06-25	15.9500	15.9500	15.5500	15.5500	+14.760%	21	885	+310.225%
2025-06-23	13.5500	13.5500	13.5500	13.5500	+0.743%	1	904	+370.775%
2025-06-18	13.4500	13.4500	13.4500	13.4500	-14.331%	1	904	+374.275%
2025-06-11	15.7000	15.7000	15.7000	15.7000	+4.319%	3	904	+306.306%
2025-06-09	15.0500	15.0500	15.0500	15.0500	+5.911%	22	907	+323.854%
2025-06-06	14.9600	14.9600	14.2100	14.2100	-3.399%	4	907	+348.909%
2025-06-05	13.5500	14.7100	13.5500	14.7100	+12.720%	2	908	+333.651%
2025-05-28	13.2400	13.2400	13.0500	13.0500	-14.145%	2	910	+388.812%
2025-05-20	15.2000	15.2000	15.2000	15.2000	+0.997%	1	908	+319.671%
2025-05-19	15.0500	15.0500	15.0500	15.0500	+14.015%	1	907	+323.854%
2025-05-14	13.2000	13.2000	13.2000	13.2000	+6.452%	1	908	+383.258%
2025-05-12	12.4000	12.4000	12.4000	12.4000	+41.553%	1	907	+414.435%
2025-05-06	8.5100	8.7600	8.5100	8.7600	-13.095%	2	907	+628.196%
2025-05-02	10.0100	10.0800	10.0100	10.0800	+47.801%	4	908	+532.837%
2025-04-23	6.8200	6.8200	6.8200	6.8200	+27.239%	20	910	+835.337%
2025-04-22	5.3600	5.3600	5.3600	5.3600	+25.234%	20	910	+1,090.112%
2025-04-21	4.2800	4.2800	4.2800	4.2800	-18.164%	1	901	+1,390.421%
2025-04-17	6.0100	6.0100	5.2300	5.2300	+0.577%	27	897	+1,119.694%
2025-04-16	5.6000	5.7500	5.2000	5.2000	-21.212%	4	897	+1,126.731%
2025-04-15	6.6000	6.6000	6.6000	6.6000	+15.789%	1	895	+866.515%
2025-04-10	5.6500	5.7000	5.6500	5.7000	-10.798%	2	894	+1,019.123%
2025-04-09	3.7500	6.3900	3.7500	6.3900	+61.772%	2	892	+898.279%
2025-04-04	4.7100	4.7100	3.9500	3.9500	-16.667%	66	891	+1,514.937%
2025-04-03	5.6000	5.7500	4.7100	4.7400	-38.680%	10	888	+1,245.781%
2025-04-02	8.4900	8.4900	7.7300	7.7300	+18.923%	2	888	+725.226%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-25.459%	6	888	+881.385%
2025-03-27	8.7200	8.7200	8.7200	8.7200	+0.230%	2	888	+631.537%
2025-03-26	9.0000	9.0000	8.7000	8.7000	-6.752%	2	888	+633.218%
2025-03-24	9.3300	9.3300	9.3300	9.3300	+15.185%	2	886	+583.708%
2025-03-21	7.8000	8.1000	7.6000	8.1000	-1.460%	6	886	+687.531%
2025-03-18	8.5000	8.5000	8.2200	8.2200	+14.167%	3	885	+676.034%
2025-03-13	7.2200	7.2200	7.2000	7.2000	-20.879%	3	884	+785.972%
2025-03-10	10.4900	10.4900	9.1000	9.1000	-13.826%	9	884	+600.989%
2025-03-07	11.8500	11.8500	10.5600	10.5600	-18.140%	14	883	+504.072%
2025-03-06	12.0000	13.0300	12.0000	12.9000	-8.575%	8	889	+394.496%
2025-03-05	12.0500	14.2100	12.0500	14.1100	+0.427%	19	889	+352.091%
2025-03-04	13.1600	14.0500	11.8000	14.0500	-13.379%	54	895	+354.021%
2025-03-03	16.2200	16.2200	16.2200	16.2200	+9.299%	1	901	+293.280%
2025-02-28	14.8400	14.8400	14.8400	14.8400	-11.876%	2	900	+329.852%
2025-02-27	16.8400	16.8400	16.8400	16.8400	-1.578%	1	899	+278.800%
2025-02-26	18.7500	18.7500	17.1100	17.1100	-2.284%	17	898	+272.823%
2025-02-25	18.3100	18.3100	16.6700	17.5100	-6.911%	21	881	+264.306%
2025-02-24	18.8100	18.8100	18.8100	18.8100	-18.712%	1	869	+239.128%
2025-02-21	23.1400	23.1400	23.1400	23.1400	-2.773%	4	869	+175.670%
2025-02-18	23.8000	23.8000	23.8000	23.8000	+13.930%	1	867	+168.025%
2025-02-07	20.8800	20.9100	20.8500	20.8900	-3.733%	48	866	+205.361%
2025-02-04	21.2700	21.7000	21.2700	21.7000	-4.152%	7	866	+193.963%
2025-01-31	24.9100	24.9100	22.6400	22.6400	-2.498%	4	870	+181.758%
2025-01-28	22.5200	23.5000	22.5200	23.2200	+10.256%	26	869	+174.720%
2025-01-27	22.4500	22.4500	20.4300	21.0600	-19.372%	41	873	+202.896%
2025-01-24	26.1200	26.1200	26.1200	26.1200	+6.179%	2	876	+144.219%
2025-01-22	24.6000	24.6000	24.6000	24.6000	+29.952%	2	875	+159.309%
2025-01-16	19.0400	19.5200	18.5300	18.9300	-3.566%	610	875	+236.978%
2025-01-15	19.6300	19.6300	19.6300	19.6300	+20.874%	1	303	+224.962%
2025-01-13	16.2400	16.2400	16.2400	16.2400	-13.062%	1	302	+292.796%
2025-01-08	18.4900	18.6900	18.4000	18.6800	-14.703%	134	273	+241.488%
2025-01-06	21.9000	21.9000	21.9000	21.9000	+14.900%	1	273	+191.279%
2025-01-03	19.0000	19.0600	19.0000	19.0600	+5.889%	64	273	+234.680%
2024-12-31	17.8500	18.0000	17.5100	18.0000	-4.153%	6	268	+254.389%
2024-12-30	18.5700	18.8200	18.5700	18.7800	-3.692%	13	268	+239.670%
2024-12-20	19.5000	19.5000	19.5000	19.5000	-6.788%	1	259	+227.128%
2024-12-18	21.0800	21.0800	20.9200	20.9200	-20.788%	203	258	+204.924%
2024-12-17	26.4100	26.4100	26.4100	26.4100	-0.640%	1	278	+141.537%
2024-12-04	26.5800	26.5800	26.5800	26.5800	+3.950%	1	278	+139.992%
2024-12-03	25.5700	25.5700	25.5700	25.5700	0.000%	1	278	+149.472%
2024-12-02	25.5700	25.5700	25.5700	25.5700	+3.648%	1	278	+149.472%
2024-11-12	24.6700	24.6700	24.6700	24.6700	+0.900%	1	278	+158.573%
2024-11-08	24.4500	24.4500	24.4500	24.4500	+7.804%	2	278	+160.900%
2024-11-07	22.6200	22.7100	22.3100	22.6800	+39.569%	200	278	+181.261%
2024-10-24	16.2500	16.2500	16.2500	16.2500	+0.123%	2	82	+292.554%
2024-10-23	16.2300	16.2300	16.2300	16.2300	-16.769%	2	82	+293.038%
2024-10-21	19.5000	19.5000	19.5000	19.5000	+1.881%	16	82	+227.128%
2024-10-18	19.1600	19.1600	19.1400	19.1400	-2.843%	54	66	+233.281%
2024-10-17	19.7000	19.7000	19.7000	19.7000	+6.602%	10	39	+223.807%
2024-10-15	19.7000	19.7000	18.4800	18.4800	-6.949%	18	29	+245.184%
2024-10-14	20.0200	20.0200	19.8600	19.8600	0.000%	11	11	+221.198%

.dark-mode .LpC3Y4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpC3Y4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C715SPY Jan 15 2027 715.00 Call (SPY270115C00715000)option OPRA

SPY20270115C715
SPY Jan 15 2027 715.00 Call (SPY270115C00715000)
option OPRA