Dark

SPY20270115C720
SPY Jan 15 2027 720.00 Call (SPY270115C00720000)
option OPRA

EOD

Jul 27, 2026

53.50-0.742%(-0.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	57.7800	57.7800	52.1500	53.5000	-0.742%	14	5,239	0.000%
2026-07-24	54.4700	55.0900	53.9000	53.9000	-1.010%	7	5,245	-0.742%
2026-07-23	55.7800	55.7800	54.4500	54.4500	-12.177%	22	5,249	-1.745%
2026-07-22	62.0200	62.3300	62.0000	62.0000	+1.274%	34	5,267	-13.710%
2026-07-21	59.7000	61.4400	59.7000	61.2200	+1.694%	12	5,250	-12.610%
2026-07-20	61.0000	61.0000	59.4900	60.2000	+2.190%	8	5,257	-11.130%
2026-07-17	57.5400	60.1700	57.5400	58.9100	-7.301%	46	5,260	-9.184%
2026-07-16	65.6900	65.7000	62.5000	63.5500	-3.712%	36	5,283	-15.814%
2026-07-15	67.0000	67.0000	64.9400	66.0000	+1.258%	81	5,266	-18.939%
2026-07-14	63.3500	65.5700	63.3500	65.1800	+3.198%	102	5,284	-17.920%
2026-07-13	66.0000	66.0000	63.1600	63.1600	-6.291%	16	5,385	-15.294%
2026-07-10	65.1800	67.4000	64.8300	67.4000	+5.858%	59	5,383	-20.623%
2026-07-09	62.7700	63.6700	62.3200	63.6700	+4.807%	30	5,401	-15.973%
2026-07-08	59.5900	60.7500	57.4200	60.7500	-3.998%	27	5,387	-11.934%
2026-07-07	61.8800	63.2800	61.8800	63.2800	-3.874%	111	5,384	-15.455%
2026-07-06	65.2200	65.8300	64.6200	65.8300	+10.788%	41	5,469	-18.730%
2026-07-02	63.3600	63.3600	59.3900	59.4200	-8.090%	36	5,489	-9.963%
2026-07-01	64.7700	64.8200	64.6500	64.6500	+2.619%	23	5,489	-17.247%
2026-06-30	61.5000	63.0000	61.5000	63.0000	+5.971%	1,406	5,506	-15.079%
2026-06-29	57.5600	59.5500	57.3100	59.4500	+10.935%	37	5,506	-10.008%
2026-06-26	54.1400	56.3300	53.5900	53.5900	-1.706%	55	5,535	-0.168%
2026-06-25	55.1400	55.2300	54.5200	54.5200	-0.963%	34	5,487	-1.871%
2026-06-24	58.9000	59.1500	55.0500	55.0500	-4.510%	50	5,509	-2.816%
2026-06-23	56.8200	60.0200	56.4300	57.6500	-9.554%	96	5,551	-7.199%
2026-06-22	68.0000	68.0000	63.7400	63.7400	-2.687%	7	5,535	-16.065%
2026-06-18	64.7000	65.7500	64.2600	65.5000	+8.104%	41	5,578	-18.321%
2026-06-17	67.6100	67.6100	60.5900	60.5900	-12.125%	28	5,578	-11.702%
2026-06-16	70.8900	71.0000	68.6200	68.9500	-1.147%	12	5,578	-22.408%
2026-06-15	68.8100	72.2000	68.6400	69.7500	+12.138%	20	5,581	-23.297%
2026-06-12	60.5400	64.0500	60.5400	62.2000	+4.661%	18	5,581	-13.987%
2026-06-11	53.4300	59.4300	52.6200	59.4300	+13.481%	17	5,581	-9.978%
2026-06-10	60.7000	60.7000	52.3700	52.3700	-9.878%	48	5,575	+2.158%
2026-06-09	61.6400	61.6400	52.2000	58.1100	-5.374%	56	5,556	-7.933%
2026-06-08	63.7900	63.9000	61.4100	61.4100	+3.054%	9	5,573	-12.881%
2026-06-05	68.9000	69.3900	59.5900	59.5900	-19.560%	26	5,576	-10.220%
2026-06-04	71.8900	74.0800	71.8900	74.0800	+1.800%	7	5,583	-27.781%
2026-06-03	73.9400	74.6000	72.4400	72.7700	-4.136%	12	5,589	-26.481%
2026-06-02	74.6200	76.7300	74.0700	75.9100	+0.410%	47	5,597	-29.522%
2026-06-01	73.7800	76.5000	73.4200	75.6000	-0.683%	16	5,617	-29.233%
2026-05-29	75.4500	76.1200	73.7500	76.1200	+3.791%	33	5,618	-29.716%
2026-05-28	73.1000	73.6100	72.9100	73.3400	+4.771%	227	5,638	-27.052%
2026-05-27	70.0200	70.7100	69.0000	70.0000	+0.330%	38	5,638	-23.571%
2026-05-26	70.0100	71.3900	68.9700	69.7700	+3.933%	65	5,612	-23.319%
2026-05-22	67.1400	69.0000	66.4900	67.1300	+3.277%	22	5,607	-20.304%
2026-05-21	62.3600	65.3400	61.9500	65.0000	+1.073%	8	5,607	-17.692%
2026-05-20	63.3800	64.3100	63.2500	64.3100	+8.375%	96	5,607	-16.809%
2026-05-19	58.8600	61.7700	58.4600	59.3400	-2.705%	21	5,545	-9.842%
2026-05-18	63.2500	64.2300	59.9800	60.9900	-6.814%	19	5,545	-12.281%
2026-05-15	65.4000	67.1100	64.2500	65.4500	-9.148%	55	5,545	-18.258%
2026-05-14	69.6000	72.0400	69.1000	72.0400	+7.027%	103	5,534	-25.736%
2026-05-13	63.2500	67.7700	63.2500	67.3100	+9.323%	36	5,514	-20.517%
2026-05-12	63.2900	63.2900	59.4900	61.5700	-4.543%	35	5,514	-13.107%
2026-05-11	64.3100	65.7600	64.0000	64.5000	+2.854%	23	5,514	-17.054%
2026-05-08	63.1200	63.5000	62.1400	62.7100	+5.965%	22	5,514	-14.687%
2026-05-07	60.7100	61.8700	58.3400	59.1800	-2.052%	56	5,502	-9.598%
2026-05-06	57.0700	60.4200	57.0700	60.4200	+12.682%	46	5,529	-11.453%
2026-05-05	51.8200	54.3800	51.8200	53.6200	+8.807%	63	5,535	-0.224%
2026-05-04	50.6500	51.8500	49.1600	49.2800	-4.589%	40	5,543	+8.563%
2026-05-01	51.0900	53.4800	51.0900	51.6500	+3.073%	81	5,552	+3.582%
2026-04-30	45.8600	50.6600	45.6300	50.1100	+12.128%	308	5,552	+6.765%
2026-04-29	45.3600	45.6800	44.6900	44.6900	-2.679%	25	5,545	+19.714%
2026-04-28	47.0800	47.0800	44.9100	45.9200	-5.824%	67	5,545	+16.507%
2026-04-27	48.0900	48.7600	47.0100	48.7600	+1.309%	80	5,540	+9.721%
2026-04-24	45.3200	48.1300	44.8800	48.1300	+8.303%	72	5,519	+11.157%
2026-04-23	45.2500	46.7200	44.4400	44.4400	-2.842%	45	5,514	+20.387%
2026-04-22	44.6300	45.8500	44.5700	45.7400	+5.538%	12	5,499	+16.965%
2026-04-21	45.8800	46.4900	42.8100	43.3400	-2.999%	22	5,495	+23.443%
2026-04-20	44.7900	45.3400	43.7100	44.6800	-1.085%	23	5,495	+19.740%
2026-04-17	42.7900	47.0900	42.7900	45.1700	+12.475%	62	5,490	+18.441%
2026-04-16	40.0100	41.5300	39.3100	40.1600	+1.235%	29	5,471	+33.217%
2026-04-15	36.3900	39.6900	36.3900	39.6700	+11.339%	387	5,476	+34.863%
2026-04-14	31.7200	35.7200	31.7200	35.6300	+14.382%	168	5,157	+50.154%
2026-04-13	28.2300	31.1500	28.2300	31.1500	+10.226%	97	5,078	+71.750%
2026-04-10	28.9000	28.9000	28.2600	28.2600	+0.035%	2,420	5,033	+89.314%
2026-04-09	26.9200	29.0400	26.4500	28.2500	+4.980%	95	3,992	+89.381%
2026-04-08	27.4800	27.5700	26.0800	26.9100	+24.124%	104	3,943	+98.811%
2026-04-07	20.8800	21.6800	19.7700	21.6800	+1.214%	39	3,926	+146.771%
2026-04-06	21.2500	21.4200	20.6200	21.4200	+4.386%	88	3,912	+149.767%
2026-04-02	18.7300	20.9900	18.4100	20.5200	-3.662%	29	3,846	+160.721%
2026-04-01	21.2900	22.1300	21.1000	21.3000	+4.926%	36	3,846	+151.174%
2026-03-31	16.8700	20.3000	16.8700	20.3000	+31.818%	100	3,860	+163.547%
2026-03-30	17.4800	17.4800	14.9700	15.4000	-4.762%	107	3,891	+247.403%
2026-03-27	18.6500	18.6500	16.1700	16.1700	-19.150%	93	3,858	+230.860%
2026-03-26	21.3400	22.1700	19.2300	20.0000	-12.473%	35	3,881	+167.500%
2026-03-25	24.1000	24.1000	22.7000	22.8500	+3.534%	52	3,857	+134.136%
2026-03-24	22.0000	22.9700	21.6500	22.0700	-4.459%	252	3,850	+142.411%
2026-03-23	23.7500	24.8900	23.0000	23.1000	+7.743%	158	3,630	+131.602%
2026-03-20	22.9400	23.3800	20.7000	21.4400	-11.185%	81	3,725	+149.534%
2026-03-19	23.7300	24.5700	22.8900	24.1400	-1.950%	182	3,699	+121.624%
2026-03-18	27.2200	27.2200	24.6200	24.6200	-11.375%	59	3,662	+117.303%
2026-03-17	29.2600	29.4300	27.7600	27.7800	+0.835%	70	3,634	+92.585%
2026-03-16	27.6900	28.0400	27.4400	27.5500	+5.233%	351	3,646	+94.192%
2026-03-13	28.4500	29.2000	26.0000	26.1800	-5.487%	75	3,902	+104.354%
2026-03-12	29.1700	29.4300	27.7000	27.7000	-9.625%	247	3,872	+93.141%
2026-03-11	32.0000	32.1700	30.5100	30.6500	-3.768%	79	3,856	+74.551%
2026-03-10	31.4000	33.4400	30.4800	31.8500	-0.531%	479	3,839	+67.975%
2026-03-09	27.7100	32.5200	26.2900	32.0200	+5.921%	218	3,907	+67.083%
2026-03-06	30.0300	31.1000	29.3000	30.2300	-8.338%	352	4,104	+76.977%
2026-03-05	33.7000	34.2800	31.1600	32.9800	-4.929%	92	4,074	+62.220%
2026-03-04	34.1000	35.2000	34.1000	34.6900	+6.738%	42	4,012	+54.223%
2026-03-03	31.4000	33.1800	29.2600	32.5000	-10.910%	110	3,996	+64.615%
2026-03-02	34.0000	36.4800	33.8500	36.4800	+5.464%	49	3,931	+46.656%
2026-02-27	33.7900	35.2100	33.7900	34.5900	-5.207%	120	3,906	+54.669%
2026-02-26	35.1300	36.4900	34.8400	36.4900	-6.699%	29	3,814	+46.616%
2026-02-25	38.1800	39.2900	38.0000	39.1100	+5.989%	52	3,801	+36.794%
2026-02-24	33.6500	36.9000	33.6500	36.9000	+9.010%	35	3,801	+44.986%
2026-02-23	35.5400	35.5400	33.5500	33.8500	-8.883%	42	3,780	+58.050%
2026-02-20	34.1400	37.4500	34.1400	37.1500	+7.277%	37	3,759	+44.011%
2026-02-19	34.9100	35.2600	34.1300	34.6300	-3.672%	20	3,748	+54.490%
2026-02-18	34.9300	37.1700	34.9300	35.9500	+4.658%	42	3,738	+48.818%
2026-02-17	34.3000	35.4000	31.7000	34.3500	+0.586%	82	3,738	+55.750%
2026-02-13	34.9200	36.2500	33.0100	34.1500	-1.129%	73	3,744	+56.662%
2026-02-12	41.2000	41.2000	34.3700	34.5400	-13.628%	95	3,744	+54.893%
2026-02-11	38.7200	40.4500	38.7200	39.9900	+0.276%	41	3,676	+33.783%
2026-02-10	41.2500	41.7000	39.8800	39.8800	-4.273%	41	3,668	+34.152%
2026-02-09	39.4200	41.6900	39.4000	41.6600	+3.813%	90	3,670	+28.421%
2026-02-06	35.5500	40.1300	35.5500	40.1300	+19.791%	49	3,735	+33.317%
2026-02-05	34.9200	36.0000	32.8800	33.5000	-11.376%	117	3,746	+59.701%
2026-02-04	39.0000	39.9100	36.0800	37.8000	-2.275%	117	3,721	+41.534%
2026-02-03	42.4000	42.4000	36.9800	38.6800	-9.774%	63	3,725	+38.314%
2026-02-02	39.8300	42.8700	39.8300	42.8700	+6.324%	29	3,718	+24.796%
2026-01-30	39.1300	40.3300	38.5000	40.3200	-3.193%	35	3,715	+32.688%
2026-01-29	42.8200	42.8200	37.9500	41.6500	-0.644%	142	3,698	+28.451%
2026-01-28	43.7000	43.7000	41.9200	41.9200	-2.783%	23	3,622	+27.624%
2026-01-27	41.6800	43.1200	41.6800	43.1200	+5.171%	67	3,628	+24.072%
2026-01-26	40.6000	41.5500	40.5700	41.0000	+5.588%	14	3,614	+30.488%
2026-01-23	38.7800	39.6500	38.2800	38.8300	+1.120%	40	3,609	+37.780%
2026-01-22	39.6200	40.0300	38.4000	38.4000	+3.226%	20	3,587	+39.323%
2026-01-21	34.8800	38.0800	34.3000	37.2000	+10.386%	77	3,578	+43.817%
2026-01-20	36.6500	37.4000	33.7000	33.7000	-17.805%	67	3,539	+58.754%
2026-01-16	41.5600	41.8000	41.0000	41.0000	-2.844%	79	3,429	+30.488%
2026-01-15	42.2200	43.1100	42.1600	42.2000	+3.558%	38	3,429	+26.777%
2026-01-14	40.8600	40.8600	38.7000	40.7500	-4.253%	177	3,420	+31.288%
2026-01-13	43.5100	43.6600	41.3400	42.5600	-1.913%	128	3,353	+25.705%
2026-01-12	42.7700	43.5800	42.7700	43.3900	+0.092%	5	3,329	+23.300%
2026-01-09	41.7900	43.3500	41.6100	43.3500	+7.143%	7	3,328	+23.414%
2026-01-08	40.1500	40.5100	39.5800	40.4600	-0.687%	110	3,329	+32.229%
2026-01-07	42.2800	42.9300	40.7400	40.7400	-2.629%	9	3,262	+31.321%
2026-01-06	39.4900	42.0200	39.4900	41.8400	+5.924%	52	3,263	+27.868%
2026-01-05	38.8900	40.1700	38.7000	39.5000	+7.017%	839	3,230	+35.443%
2026-01-02	37.9600	38.6100	35.1300	36.9100	+1.179%	135	2,544	+44.947%
2025-12-31	38.6000	38.7500	36.4800	36.4800	-7.646%	18	2,474	+46.656%
2025-12-30	39.5000	39.5000	39.5000	39.5000	-0.429%	1	2,474	+35.443%
2025-12-29	39.5800	40.0000	39.1000	39.6700	-3.526%	37	2,473	+34.863%
2025-12-26	41.2800	41.4500	40.8200	41.1200	-0.940%	25	2,463	+30.107%
2025-12-24	40.3500	41.6800	40.3500	41.5100	+3.207%	6	2,479	+28.885%
2025-12-23	37.9900	40.2200	37.9900	40.2200	+5.288%	92	2,479	+33.018%
2025-12-22	38.0000	38.4600	37.4000	38.2000	+4.658%	24	2,409	+40.052%
2025-12-19	34.9300	36.9100	34.9300	36.5000	+7.353%	26	2,399	+46.575%
2025-12-18	35.1000	36.4000	34.0000	34.0000	+5.036%	64	2,397	+57.353%
2025-12-17	36.9200	37.0800	32.3700	32.3700	-11.023%	212	2,398	+65.276%
2025-12-16	37.3900	37.8000	34.9300	36.3800	-4.137%	481	2,212	+47.059%
2025-12-15	40.5400	40.5700	37.5000	37.9500	-2.567%	116	1,806	+40.975%
2025-12-12	42.9000	43.0100	38.0900	38.9500	-9.608%	2,181	1,793	+37.356%
2025-12-11	41.8000	43.0900	40.5100	43.0900	-0.485%	831	1,884	+24.159%
2025-12-10	40.5100	43.5100	40.5100	43.3000	+4.087%	302	1,132	+23.557%
2025-12-09	41.6400	42.0200	41.6000	41.6000	+2.111%	8	998	+28.606%
2025-12-08	42.0300	42.1500	40.5700	40.7400	-4.096%	19	999	+31.321%
2025-12-05	42.8000	43.8900	42.4800	42.4800	+1.481%	39	995	+25.942%
2025-12-04	41.8400	42.2400	41.0600	41.8600	-0.048%	52	986	+27.807%
2025-12-03	40.3000	41.8800	40.3000	41.8800	+2.146%	11	980	+27.746%
2025-12-02	40.8400	41.6600	40.0100	41.0000	+2.449%	78	983	+30.488%
2025-12-01	40.0100	41.3500	39.8000	40.0200	-4.692%	61	985	+33.683%
2025-11-28	41.1100	41.9900	41.1100	41.9900	+2.490%	10	992	+27.411%
2025-11-26	40.0000	41.6500	39.7000	40.9700	+5.920%	89	972	+30.583%
2025-11-25	36.0800	38.9400	34.6300	38.6800	+7.058%	192	972	+38.314%
2025-11-24	34.6300	36.6200	33.7700	36.1300	+10.456%	62	987	+48.076%
2025-11-21	31.8200	35.5000	30.4700	32.7100	+7.070%	136	1,005	+63.559%
2025-11-20	38.9600	40.1200	30.4200	30.5500	-11.603%	108	947	+75.123%
2025-11-19	35.8300	35.8300	33.4300	34.5600	+2.857%	33	945	+54.803%
2025-11-18	33.1500	35.6500	33.0000	33.6000	-4.870%	36	936	+59.226%
2025-11-17	39.7200	39.7200	35.3200	35.3200	-5.028%	3	920	+51.472%
2025-11-14	37.1900	37.1900	37.1900	37.1900	-6.417%	1	917	+43.856%
2025-11-13	40.7400	40.7400	39.7400	39.7400	-11.904%	13	917	+34.625%
2025-11-12	45.8500	45.8500	45.1100	45.1100	-0.089%	4	929	+18.599%
2025-11-11	42.7000	45.1500	42.7000	45.1500	+2.544%	5	929	+18.494%
2025-11-10	41.9100	44.0300	40.6800	44.0300	+22.817%	26	926	+21.508%
2025-11-07	36.0000	36.0000	34.7700	35.8500	-6.714%	5	913	+49.233%
2025-11-06	39.2000	39.2000	38.3900	38.4300	-11.247%	7	913	+39.214%
2025-11-05	41.7400	43.6400	41.7400	43.3000	+4.262%	5	910	+23.557%
2025-11-04	41.7900	41.7900	41.5300	41.5300	-10.205%	8	907	+28.823%
2025-11-03	45.7000	46.3400	45.0800	46.2500	+1.917%	6	904	+15.676%
2025-10-31	46.3000	46.3000	45.3800	45.3800	+0.221%	29	904	+17.893%
2025-10-30	46.0900	46.2800	45.2800	45.2800	-5.627%	85	882	+18.154%
2025-10-29	48.4700	48.4800	47.8300	47.9800	+0.819%	10	845	+11.505%
2025-10-28	46.0800	47.5900	45.7500	47.5900	+5.451%	27	849	+12.419%
2025-10-27	42.6800	45.1300	42.6800	45.1300	+12.124%	11	846	+18.546%
2025-10-24	39.0400	40.3800	39.0400	40.2500	+7.620%	108	846	+32.919%
2025-10-23	36.1600	37.4000	36.1600	37.4000	+4.733%	9	794	+43.048%
2025-10-22	37.3800	37.3900	35.7100	35.7100	-5.027%	284	790	+49.818%
2025-10-21	37.1200	37.6000	37.1200	37.6000	-0.080%	3	790	+42.287%
2025-10-20	36.1000	37.6300	36.1000	37.6300	+9.517%	13	790	+42.174%
2025-10-17	34.1000	34.3600	34.1000	34.3600	-7.185%	2	790	+55.704%
2025-10-16	36.7800	37.1900	36.7800	37.0200	+3.466%	6	789	+44.516%
2025-10-15	36.2000	37.4200	35.7800	35.7800	+0.449%	3	788	+49.525%
2025-10-14	31.7000	35.6200	31.7000	35.6200	+3.306%	30	786	+50.197%
2025-10-13	33.2900	34.7000	33.2900	34.4800	+5.832%	29	794	+55.162%
2025-10-10	38.8700	38.8700	32.5800	32.5800	-14.779%	8	792	+64.211%
2025-10-09	38.2300	38.2300	38.2300	38.2300	-3.362%	1	791	+39.942%
2025-10-08	37.8700	39.5600	37.8700	39.5600	+6.144%	2	791	+35.238%
2025-10-07	37.2600	37.2700	37.2600	37.2700	-3.421%	7	785	+43.547%
2025-10-06	38.0700	38.5900	38.0700	38.5900	+1.100%	7	785	+38.637%
2025-10-03	38.0400	38.1700	38.0100	38.1700	+3.134%	318	782	+40.162%
2025-10-02	36.5100	37.0100	36.5100	37.0100	+1.093%	12	562	+44.556%
2025-10-01	35.2300	36.6100	35.2300	36.6100	+8.314%	7	568	+46.135%
2025-09-29	33.8000	33.8000	33.8000	33.8000	+3.649%	19	574	+58.284%
2025-09-26	32.6100	32.6100	32.6100	32.6100	+1.811%	1	555	+64.060%
2025-09-25	31.6600	32.0300	31.6600	32.0300	-3.814%	2	554	+67.031%
2025-09-24	34.2800	34.2800	33.2500	33.3000	-2.802%	6	554	+60.661%
2025-09-23	34.2600	34.2600	34.2600	34.2600	-4.221%	1	550	+56.159%
2025-09-22	32.8000	35.7700	32.8000	35.7700	+8.295%	3	550	+49.567%
2025-09-19	32.1800	33.0300	32.1800	33.0300	+3.026%	14	551	+61.974%
2025-09-18	32.9300	32.9300	32.0600	32.0600	+4.226%	6	539	+66.875%
2025-09-17	30.7600	30.7600	30.7600	30.7600	-1.125%	1	537	+73.927%
2025-09-16	30.9700	31.1300	30.7000	31.1100	+0.322%	94	537	+71.970%
2025-09-15	30.6200	31.1000	30.6200	31.0100	+6.126%	12	508	+72.525%
2025-09-12	29.4100	29.4100	29.2200	29.2200	-0.680%	33	497	+83.094%
2025-09-11	27.9100	29.4200	27.9100	29.4200	+9.531%	22	478	+81.849%
2025-09-10	26.8800	26.8800	26.8600	26.8600	+6.799%	40	476	+99.181%
2025-09-09	25.1500	25.1500	25.1500	25.1500	+1.207%	1	456	+112.724%
2025-09-08	24.8500	24.8500	24.8500	24.8500	+3.671%	2	456	+115.292%
2025-09-05	26.1300	26.1300	23.9700	23.9700	-4.043%	50	458	+123.196%
2025-09-04	24.3200	24.9800	24.3200	24.9800	+9.370%	3	448	+114.171%
2025-09-03	22.8400	22.8400	22.8400	22.8400	+2.284%	2	448	+134.238%
2025-09-02	22.3300	22.3300	22.3300	22.3300	-7.803%	1	448	+139.588%
2025-08-29	24.8900	24.8900	24.2200	24.2200	-3.352%	7	448	+120.892%
2025-08-28	25.0700	25.0700	25.0600	25.0600	-1.300%	4	448	+113.488%
2025-08-27	25.3900	25.3900	25.3900	25.3900	+7.859%	1	448	+110.713%
2025-08-26	23.5100	23.5400	23.5100	23.5400	-2.888%	2	447	+127.273%
2025-08-25	24.2400	24.2400	24.2400	24.2400	-2.297%	10	447	+120.710%
2025-08-22	24.5400	24.8100	24.5400	24.8100	+14.914%	12	457	+115.639%
2025-08-20	21.7600	21.7600	21.5900	21.5900	-5.885%	166	452	+147.800%
2025-08-19	23.3400	23.3400	22.9400	22.9400	-5.519%	4	369	+133.217%
2025-08-18	24.5800	24.5800	24.2800	24.2800	-4.747%	7	370	+120.346%
2025-08-14	24.8400	25.4900	24.8400	25.4900	+2.164%	3	370	+109.886%
2025-08-13	24.9500	24.9500	24.9500	24.9500	+2.717%	3	369	+114.429%
2025-08-12	24.0000	24.2900	24.0000	24.2900	+8.292%	2	371	+120.255%
2025-08-11	22.2600	22.4300	22.2600	22.4300	-0.488%	4	371	+138.520%
2025-08-08	22.0000	22.5400	22.0000	22.5400	+17.641%	2	374	+137.356%
2025-08-05	19.9800	19.9800	19.1600	19.1600	-5.289%	3	374	+179.228%
2025-08-04	18.6100	20.2300	18.6100	20.2300	+13.652%	3	375	+164.459%
2025-08-01	17.6500	18.7400	17.6500	17.8000	-25.926%	19	374	+200.562%
2025-07-31	24.0300	24.0300	24.0300	24.0300	+7.951%	19	369	+122.638%
2025-07-30	22.2600	22.2600	22.2600	22.2600	-5.317%	67	369	+140.341%
2025-07-28	23.9000	23.9000	23.5100	23.5100	+0.128%	3	355	+127.563%
2025-07-25	23.4800	23.4800	23.4800	23.4800	+3.254%	1	358	+127.853%
2025-07-23	21.8900	22.7400	21.8300	22.7400	+9.012%	54	357	+135.268%
2025-07-18	20.7300	20.8600	20.7300	20.8600	+0.288%	4	311	+156.472%
2025-07-17	20.8000	20.8000	20.8000	20.8000	+5.637%	1	309	+157.212%
2025-07-16	19.8500	19.8500	19.6900	19.6900	-6.461%	3	310	+171.712%
2025-07-15	20.9000	21.0500	20.9000	21.0500	+6.853%	3	308	+154.157%
2025-07-14	19.7000	19.7000	19.7000	19.7000	-1.598%	1	305	+171.574%
2025-07-11	20.0200	20.0200	20.0200	20.0200	-5.073%	1	306	+167.233%
2025-07-10	20.1100	21.1600	20.1100	21.0900	+8.265%	14	307	+153.675%
2025-07-09	20.3600	20.3600	19.4800	19.4800	+2.526%	9	309	+174.641%
2025-07-08	19.0000	19.0000	19.0000	19.0000	+2.041%	12	309	+181.579%
2025-07-07	19.2300	19.5800	18.6200	18.6200	-11.837%	18	309	+187.325%
2025-07-03	20.0600	21.1200	20.0600	21.1200	+13.002%	28	305	+153.314%
2025-07-02	18.5400	18.6900	18.5000	18.6900	+6.678%	55	305	+186.249%
2025-07-01	17.5200	17.5200	17.5200	17.5200	-1.628%	2	261	+205.365%
2025-06-30	17.6500	17.8100	17.6500	17.8100	+5.697%	16	259	+200.393%
2025-06-27	16.8500	16.8500	16.8500	16.8500	+18.913%	2	243	+217.507%
2025-06-25	14.5400	14.5400	14.1700	14.1700	-0.211%	37	245	+277.558%
2025-06-24	13.7600	14.2000	13.7600	14.2000	+16.013%	3	281	+276.761%
2025-06-23	12.2400	12.2400	12.2400	12.2400	+5.064%	1	278	+337.092%
2025-06-20	12.5700	12.5700	11.4600	11.6500	-3.878%	56	279	+359.227%
2025-06-18	12.9300	12.9300	12.1200	12.1200	-3.810%	2	283	+341.419%
2025-06-17	12.6000	12.6000	12.6000	12.6000	-7.353%	4	283	+324.603%
2025-06-16	13.6000	13.6000	13.6000	13.6000	-3.478%	2	283	+293.382%
2025-06-11	14.2000	14.2000	14.0900	14.0900	+2.997%	2	281	+279.702%
2025-06-06	13.6800	13.6800	13.6800	13.6800	+16.525%	40	281	+291.082%
2025-05-29	11.7400	11.7400	11.7400	11.7400	-2.573%	7	281	+355.707%
2025-05-27	11.8500	12.0500	11.8500	12.0500	+20.259%	10	281	+343.983%
2025-05-23	10.0200	10.0200	10.0200	10.0200	-10.135%	4	275	+433.932%
2025-05-22	11.1500	11.1500	11.1500	11.1500	-6.224%	1	275	+379.821%
2025-05-21	12.6600	12.6600	11.8900	11.8900	-13.401%	4	275	+349.958%
2025-05-19	13.2300	13.8900	13.2300	13.7300	+3.078%	26	277	+289.658%
2025-05-16	13.3200	13.3200	13.3200	13.3200	+7.942%	2	282	+301.652%
2025-05-13	12.0100	12.3400	12.0100	12.3400	+8.722%	6	281	+333.549%
2025-05-12	11.1600	11.3600	10.5700	11.3500	+33.373%	23	281	+371.366%
2025-05-09	8.5400	8.5400	8.5100	8.5100	-10.421%	14	271	+528.672%
2025-05-08	8.8000	9.5500	8.6700	9.5000	+18.750%	21	278	+463.158%
2025-05-07	8.4300	8.4800	8.0000	8.0000	-1.235%	11	290	+568.750%
2025-05-06	8.3900	8.3900	8.0000	8.1000	-7.955%	8	283	+560.494%
2025-05-05	8.4600	8.8000	8.4600	8.8000	+11.959%	7	275	+507.955%
2025-05-01	7.8600	7.8600	7.8600	7.8600	+25.760%	1	272	+580.662%
2025-04-30	6.2500	6.2500	6.2500	6.2500	-3.549%	5	273	+756.000%
2025-04-28	6.4800	6.4800	6.4800	6.4800	-4.142%	1	278	+725.617%
2025-04-25	6.7600	6.7600	6.7600	6.7600	+6.793%	2	278	+691.420%
2025-04-24	6.0000	6.3300	6.0000	6.3300	+56.683%	2	277	+745.182%
2025-04-21	3.9800	4.0400	3.9800	4.0400	-15.304%	17	276	+1,224.257%
2025-04-17	4.7700	4.7700	4.7700	4.7700	-14.054%	3	260	+1,021.593%
2025-04-15	6.1300	6.1300	5.5500	5.5500	-13.281%	9	260	+863.964%
2025-04-14	6.4100	6.4100	6.4000	6.4000	+12.281%	8	260	+735.938%
2025-04-10	5.4300	5.7000	5.0500	5.7000	-5.000%	15	257	+838.596%
2025-04-09	3.5400	6.0000	3.4000	6.0000	+76.471%	20	256	+791.667%
2025-04-04	4.0100	4.0100	3.4000	3.4000	-20.000%	26	249	+1,473.529%
2025-04-03	5.0000	5.0000	4.2500	4.2500	-33.176%	5	241	+1,158.824%
2025-04-01	6.3600	6.3600	6.3600	6.3600	+9.655%	1	237	+741.195%
2025-03-28	6.1500	6.1500	5.8000	5.8000	-28.129%	16	237	+822.414%
2025-03-26	8.0700	8.0700	8.0700	8.0700	+8.907%	1	232	+562.949%
2025-03-18	8.0500	8.0500	7.4100	7.4100	-6.084%	12	231	+621.997%
2025-03-14	7.9000	7.9000	7.8900	7.8900	+15.182%	10	228	+578.074%
2025-03-13	7.0000	7.0000	6.7000	6.8500	-8.788%	9	218	+681.022%
2025-03-11	7.5000	7.5100	7.5000	7.5100	-8.859%	4	218	+612.383%
2025-03-10	9.2000	9.2000	8.2400	8.2400	-15.487%	10	218	+549.272%
2025-03-07	10.0000	10.0000	9.7500	9.7500	-7.143%	12	214	+448.718%
2025-03-06	10.5000	10.5000	10.5000	10.5000	-18.542%	2	214	+409.524%
2025-03-05	12.8900	12.8900	12.8900	12.8900	+1.336%	5	214	+315.050%
2025-03-04	10.8600	12.7200	10.8600	12.7200	-26.855%	19	214	+320.597%
2025-02-26	17.3900	17.3900	17.3900	17.3900	+8.620%	1	221	+207.648%
2025-02-25	16.0800	16.1700	16.0100	16.0100	-11.056%	4	220	+234.166%
2025-02-24	17.5300	18.1600	17.5300	18.0000	-8.768%	46	220	+197.222%
2025-02-07	19.3900	19.7300	19.1300	19.7300	+0.663%	70	175	+171.161%
2025-02-05	19.6000	19.6000	19.6000	19.6000	-3.591%	31	172	+172.959%
2025-02-04	19.6800	20.3300	19.6800	20.3300	+7.623%	4	141	+163.158%
2025-02-03	18.8900	18.8900	18.8900	18.8900	-9.704%	3	145	+183.219%
2025-01-31	20.6800	20.9200	20.6800	20.9200	-1.830%	6	142	+155.736%
2025-01-30	21.3100	21.3100	21.3100	21.3100	-1.251%	1	143	+151.056%
2025-01-28	20.8800	21.6000	20.8800	21.5800	+9.100%	28	143	+147.915%
2025-01-27	19.6600	19.7800	19.6600	19.7800	-15.794%	2	146	+170.475%
2025-01-24	23.4900	23.4900	23.4900	23.4900	+20.462%	4	144	+127.756%
2025-01-17	19.5000	19.5000	19.5000	19.5000	+8.093%	4	144	+174.359%
2025-01-16	18.0400	18.0400	18.0400	18.0400	+27.762%	1	144	+196.563%
2025-01-13	14.5600	14.5600	14.1200	14.1200	-2.955%	14	145	+278.895%
2025-01-10	14.7600	14.7600	14.5500	14.5500	-13.134%	4	145	+267.698%
2025-01-08	16.7500	16.7500	16.7500	16.7500	-9.312%	1	145	+219.403%
2025-01-07	18.4700	18.4700	18.4700	18.4700	+12.348%	3	145	+189.659%
2024-12-31	17.6000	17.6000	16.2800	16.4400	-8.156%	4	144	+225.426%
2024-12-30	17.0900	17.9000	17.0900	17.9000	-4.278%	4	144	+198.883%
2024-12-27	18.7000	18.7000	18.7000	18.7000	-16.889%	2	142	+186.096%
2024-12-26	22.5000	22.5000	22.5000	22.5000	-0.266%	1	142	+137.778%
2024-12-24	21.7500	22.5600	21.7500	22.5600	+6.869%	8	141	+137.145%
2024-12-23	21.1100	21.1100	21.1100	21.1100	-1.078%	1	141	+153.434%
2024-12-20	19.7600	21.3400	19.6000	21.3400	+9.548%	25	141	+150.703%
2024-12-19	20.1300	20.2000	19.4800	19.4800	+0.412%	20	132	+174.641%
2024-12-18	22.8000	22.8000	19.3700	19.4000	-24.189%	425	133	+175.773%
2024-12-11	25.5900	25.5900	25.5900	25.5900	+0.432%	1	327	+109.066%
2024-12-06	25.7300	25.7300	25.1900	25.4800	+0.791%	22	328	+109.969%
2024-12-05	25.2800	25.2800	25.2800	25.2800	+2.431%	2	326	+111.630%
2024-12-04	24.6800	24.6800	24.6800	24.6800	+3.220%	1	324	+116.775%
2024-12-02	23.9100	23.9100	23.9100	23.9100	+3.016%	1	323	+123.756%
2024-11-25	23.0900	23.2100	23.0900	23.2100	+17.937%	10	323	+130.504%
2024-11-20	19.2000	19.6800	18.9800	19.6800	+0.408%	53	323	+171.850%
2024-11-18	19.6400	19.6400	19.6000	19.6000	-16.843%	14	292	+172.959%
2024-11-13	23.5700	23.5700	23.5700	23.5700	+2.079%	1	292	+126.983%
2024-11-12	23.0900	23.0900	23.0900	23.0900	-3.146%	1	292	+131.702%
2024-11-11	24.4000	24.4000	23.8400	23.8400	+4.150%	3	291	+124.413%
2024-11-08	23.1400	23.3800	22.8900	22.8900	+8.074%	404	288	+133.727%
2024-11-07	20.3800	21.2000	20.3800	21.1800	+7.404%	204	252	+152.597%
2024-11-06	17.7500	20.0000	17.7500	19.7200	+38.873%	46	48	+171.298%
2024-11-01	14.5500	14.5500	14.2000	14.2000	+0.070%	4	4	+276.761%
2024-10-31	14.1900	14.1900	14.1900	14.1900	-19.966%	1	3	+277.026%
2024-10-17	17.7300	17.7300	17.7300	17.7300	+29.039%	1	2	+201.748%
2024-10-07	13.6200	13.7400	13.6200	13.7400	0.000%	2	1	+289.374%

.dark-mode .hxc7KF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxc7KF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C720SPY Jan 15 2027 720.00 Call (SPY270115C00720000)option OPRA

SPY20270115C720
SPY Jan 15 2027 720.00 Call (SPY270115C00720000)
option OPRA