Dark

SPY20270115C725
SPY Jan 15 2027 725.00 Call (SPY270115C00725000)
option OPRA

EOD

Jul 27, 2026

48.83-3.859%(-1.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	50.2300	50.2300	48.8300	48.8300	-3.859%	2	2,906	0.000%
2026-07-24	49.9600	50.7900	49.9600	50.7900	-0.665%	3	2,905	-3.859%
2026-07-23	52.2000	52.2000	50.6200	51.1300	-10.690%	9	2,907	-4.498%
2026-07-22	56.9500	57.2600	56.9500	57.2500	-0.313%	18	2,902	-14.707%
2026-07-21	57.0200	57.4300	56.5700	57.4300	+6.628%	32	2,902	-14.975%
2026-07-20	55.8100	56.1700	53.8600	53.8600	-3.907%	38	2,891	-9.339%
2026-07-17	56.0400	56.0500	56.0400	56.0500	-7.263%	3	2,913	-12.881%
2026-07-16	60.4400	60.4400	60.4400	60.4400	-3.048%	10	2,914	-19.209%
2026-07-15	63.2200	63.5400	62.3400	62.3400	+3.848%	12	2,914	-21.671%
2026-07-14	60.0300	60.0300	60.0300	60.0300	-0.596%	1	2,912	-18.657%
2026-07-13	62.0900	62.6000	59.8000	60.3900	-4.143%	220	2,912	-19.142%
2026-07-10	61.9100	63.5600	61.8300	63.0000	+16.451%	39	2,944	-22.492%
2026-07-08	56.4100	56.4100	54.1000	54.1000	-7.978%	31	2,980	-9.741%
2026-07-07	60.6000	60.6000	57.8000	58.7900	-4.546%	102	2,979	-16.942%
2026-07-06	61.5800	61.5900	61.5800	61.5900	+6.742%	20	3,038	-20.718%
2026-07-02	55.7800	57.7000	55.7800	57.7000	-3.608%	21	3,038	-15.373%
2026-07-01	60.1000	61.1000	59.8600	59.8600	+1.578%	23	3,038	-18.426%
2026-06-30	58.9300	58.9300	58.9300	58.9300	+5.420%	2	3,046	-17.139%
2026-06-29	53.6400	56.0500	53.5200	55.9000	+9.286%	62	3,046	-12.648%
2026-06-26	49.0900	53.9200	49.0200	51.1500	-3.436%	58	3,095	-4.536%
2026-06-25	50.8300	54.5500	50.8300	52.9700	-4.918%	21	3,108	-7.816%
2026-06-23	55.5100	55.7100	54.1900	55.7100	-8.357%	20	3,093	-12.350%
2026-06-22	63.5000	63.5000	60.7900	60.7900	-3.691%	4	3,107	-19.674%
2026-06-18	62.7600	63.1400	61.5300	63.1200	+10.737%	38	3,122	-22.639%
2026-06-17	63.5000	64.0000	57.0000	57.0000	-11.587%	20	3,122	-14.333%
2026-06-16	65.6600	65.6600	64.2000	64.4700	-4.489%	9	3,122	-24.259%
2026-06-15	64.7100	67.5200	64.7100	67.5000	+12.914%	16	3,114	-27.659%
2026-06-12	57.1500	59.7800	55.0600	59.7800	+7.654%	14	3,114	-18.317%
2026-06-11	50.7400	55.5300	49.1800	55.5300	+10.595%	12	3,114	-12.066%
2026-06-10	53.6000	53.6000	50.2000	50.2100	-7.105%	9	3,114	-2.748%
2026-06-09	52.3600	54.0500	47.8100	54.0500	-6.859%	127	3,108	-9.658%
2026-06-08	60.5900	61.0300	58.0300	58.0300	-1.427%	7	3,096	-15.854%
2026-06-05	67.2500	67.2500	58.8700	58.8700	-17.607%	5	3,091	-17.055%
2026-06-04	69.4700	71.4500	69.4600	71.4500	+2.850%	36	3,091	-31.659%
2026-06-03	69.7800	70.6600	68.6500	69.4700	-4.390%	23	3,088	-29.711%
2026-06-02	73.0100	73.0100	72.0100	72.6600	+0.221%	41	3,101	-32.797%
2026-06-01	69.4700	73.2000	69.4700	72.5000	+5.501%	13	3,112	-32.648%
2026-05-29	71.2600	71.3100	68.7200	68.7200	-1.716%	75	3,115	-28.944%
2026-05-28	67.6800	69.9200	67.6000	69.9200	+6.084%	108	3,115	-30.163%
2026-05-27	67.2400	67.2400	65.4500	65.9100	+0.320%	53	3,112	-25.914%
2026-05-26	65.8800	67.8400	65.5900	65.7000	+3.269%	20	3,130	-25.677%
2026-05-22	64.4300	64.4300	63.3800	63.6200	+3.954%	17	3,123	-23.247%
2026-05-21	58.9400	61.2000	58.2400	61.2000	+2.187%	32	3,123	-20.212%
2026-05-20	59.3300	60.7300	59.3300	59.8900	+8.124%	8	3,123	-18.467%
2026-05-19	55.3900	55.3900	55.3900	55.3900	-2.069%	1	3,116	-11.843%
2026-05-18	60.1300	60.1300	56.4800	56.5600	-9.286%	24	3,116	-13.667%
2026-05-15	60.6400	63.5300	60.6400	62.3500	-8.201%	62	3,116	-21.684%
2026-05-14	66.2000	68.9100	66.2000	67.9200	+6.391%	45	3,164	-28.107%
2026-05-13	60.9800	64.1900	60.9800	63.8400	+6.135%	158	3,178	-23.512%
2026-05-12	59.0700	60.1500	56.3300	60.1500	-3.296%	29	3,178	-18.820%
2026-05-11	59.6000	62.2000	59.6000	62.2000	+5.103%	44	3,178	-21.495%
2026-05-08	57.5100	59.3500	57.5100	59.1800	+7.288%	32	3,264	-17.489%
2026-05-07	57.1500	58.6300	54.8600	55.1600	-4.070%	42	3,267	-11.476%
2026-05-06	52.9600	57.5000	52.9600	57.5000	+14.451%	227	3,309	-15.078%
2026-05-05	48.3600	51.0600	48.3600	50.2400	+9.838%	109	3,320	-2.807%
2026-05-04	47.5500	48.5000	45.7400	45.7400	-6.213%	45	3,310	+6.756%
2026-05-01	48.2200	50.1400	48.1900	48.7700	+2.934%	26	3,291	+0.123%
2026-04-30	42.4000	47.3800	42.4000	47.3800	+10.237%	38	3,291	+3.060%
2026-04-29	42.0700	42.9800	41.2100	42.9800	+1.824%	28	3,293	+13.611%
2026-04-28	43.5300	43.6400	42.0000	42.2100	-6.636%	5	3,306	+15.683%
2026-04-27	44.4500	45.5800	44.0800	45.2100	+0.467%	200	3,308	+8.007%
2026-04-24	42.5800	45.0000	42.1900	45.0000	+7.836%	182	3,343	+8.511%
2026-04-23	42.3200	43.4400	41.6900	41.7300	-2.317%	39	3,347	+17.014%
2026-04-22	42.1600	42.7200	41.4100	42.7200	+8.015%	21	3,374	+14.302%
2026-04-21	42.7700	43.3600	39.3500	39.5500	-5.065%	43	3,339	+23.464%
2026-04-20	41.7900	42.1600	41.3100	41.6600	-1.907%	13	3,339	+17.211%
2026-04-17	39.6600	43.5900	39.6600	42.4700	+14.413%	56	3,339	+14.975%
2026-04-16	37.0600	38.7000	36.5300	37.1200	+1.699%	114	3,325	+31.546%
2026-04-15	33.2400	36.7200	33.2400	36.5000	+11.111%	181	3,223	+33.781%
2026-04-14	30.0600	33.0700	30.0600	32.8500	+18.293%	142	3,146	+48.645%
2026-04-13	25.8100	27.7700	25.7600	27.7700	+7.928%	391	3,074	+75.837%
2026-04-10	26.5000	26.5000	25.6800	25.7300	+0.234%	91	2,897	+89.778%
2026-04-09	24.7500	26.1500	24.1600	25.6700	+7.048%	110	2,874	+90.222%
2026-04-08	24.5500	24.7500	23.9300	23.9800	+30.681%	43	2,870	+103.628%
2026-04-07	18.2500	18.3500	18.2000	18.3500	-4.027%	23	2,864	+166.104%
2026-04-06	19.3000	19.3000	18.7600	19.1200	+2.906%	45	2,861	+155.387%
2026-04-02	16.9500	19.0500	16.4000	18.5800	-3.731%	27	2,875	+162.809%
2026-04-01	19.7800	19.9500	19.3000	19.3000	+5.928%	18	2,875	+153.005%
2026-03-31	15.3100	18.2200	15.3100	18.2200	+31.552%	234	2,868	+168.002%
2026-03-30	15.4200	15.5500	13.4600	13.8500	-6.797%	77	2,958	+252.563%
2026-03-27	16.1400	16.2700	14.6200	14.8600	-14.549%	84	2,924	+228.600%
2026-03-26	20.2800	20.3200	17.3900	17.3900	-16.071%	152	2,971	+180.794%
2026-03-25	21.4300	21.4300	20.7200	20.7200	-2.172%	3	2,824	+135.666%
2026-03-23	21.0000	22.7900	21.0000	21.1800	+11.181%	6	2,822	+130.548%
2026-03-20	20.4500	20.5400	18.7500	19.0500	-13.801%	47	2,822	+156.325%
2026-03-19	21.6800	22.5000	20.8100	22.1000	-5.150%	40	2,821	+120.950%
2026-03-18	24.1300	24.1300	23.3000	23.3000	-10.177%	31	2,812	+109.571%
2026-03-17	25.9400	25.9400	25.9400	25.9400	+1.328%	1	2,785	+88.242%
2026-03-16	25.7000	25.7000	25.2000	25.6000	+6.667%	98	2,785	+90.742%
2026-03-13	26.0200	26.0200	23.9500	24.0000	-7.121%	10	2,807	+103.458%
2026-03-12	26.8000	26.8000	25.7500	25.8400	-9.365%	52	2,807	+88.971%
2026-03-11	29.2900	29.4200	28.0100	28.5100	-3.323%	50	2,790	+71.273%
2026-03-10	28.8300	30.5500	28.0400	29.4900	+3.656%	67	2,754	+65.582%
2026-03-09	24.4000	28.4500	24.4000	28.4500	+1.498%	24	2,708	+71.634%
2026-03-06	28.0000	28.6100	27.0000	28.0300	-8.369%	30	2,847	+74.206%
2026-03-05	30.0300	30.8300	28.9200	30.5900	-4.555%	19	2,838	+59.627%
2026-03-04	30.9400	32.4700	30.9400	32.0500	+5.985%	31	2,831	+52.356%
2026-03-03	28.8500	30.6100	27.5300	30.2400	-7.664%	98	2,813	+61.475%
2026-03-02	30.0000	33.5500	30.0000	32.7500	+2.312%	34	2,764	+49.099%
2026-02-27	31.5600	32.6100	31.5000	32.0100	-6.184%	18	2,747	+52.546%
2026-02-26	32.2400	34.1200	32.2200	34.1200	-6.341%	33	2,736	+43.113%
2026-02-25	35.3700	36.4900	35.3700	36.4300	+8.069%	418	3,029	+34.038%
2026-02-24	33.4300	33.9500	33.1600	33.7100	+5.278%	23	3,029	+44.853%
2026-02-23	34.1700	34.1700	31.1300	32.0200	-4.332%	8	3,037	+52.498%
2026-02-20	34.6200	34.6200	33.4400	33.4700	+3.366%	46	3,033	+45.892%
2026-02-19	33.2000	33.2000	31.7800	32.3800	-6.090%	10	3,034	+50.803%
2026-02-18	32.3000	34.4900	32.3000	34.4800	+8.976%	9	3,025	+41.618%
2026-02-17	30.0000	32.7500	29.4200	31.6400	-0.158%	13	3,021	+54.330%
2026-02-13	31.7200	31.7200	31.6900	31.6900	-4.144%	4	3,019	+54.086%
2026-02-12	37.0400	37.0400	32.8300	33.0600	-12.168%	60	3,019	+47.701%
2026-02-11	38.7800	38.7800	36.0500	37.6400	+0.481%	39	2,967	+29.729%
2026-02-10	39.1400	39.1400	37.4600	37.4600	-1.551%	19	2,971	+30.352%
2026-02-09	38.2700	38.4400	38.0500	38.0500	+1.847%	24	2,981	+28.331%
2026-02-06	32.1600	37.3600	32.1600	37.3600	+20.789%	35	2,994	+30.701%
2026-02-05	32.5500	32.5500	30.3000	30.9300	-13.700%	95	3,009	+57.873%
2026-02-04	37.0000	37.0000	33.5000	35.8400	-1.538%	105	3,059	+36.244%
2026-02-03	39.8100	39.8100	34.4000	36.4000	-7.614%	19	3,026	+34.148%
2026-02-02	39.6500	39.8100	39.4000	39.4000	+3.985%	38	3,035	+23.934%
2026-01-30	38.1500	38.1500	35.5000	37.8900	-0.863%	76	3,025	+28.873%
2026-01-29	39.3000	39.3000	35.9000	38.2200	-4.854%	72	2,959	+27.760%
2026-01-28	41.1400	41.1400	39.9000	40.1700	-0.298%	36	2,901	+21.558%
2026-01-27	40.0600	40.3100	40.0600	40.2900	+4.243%	258	2,917	+21.196%
2026-01-26	37.9500	38.7000	37.9500	38.6500	+7.064%	11	2,793	+26.339%
2026-01-23	36.0600	36.2000	35.5900	36.1000	+0.139%	9	2,793	+35.263%
2026-01-22	36.4700	37.2500	36.0500	36.0500	+3.000%	62	2,788	+35.451%
2026-01-21	32.2400	35.0000	32.2100	35.0000	+11.536%	27	2,782	+39.514%
2026-01-20	34.0000	34.5000	31.3800	31.3800	-18.281%	20	2,783	+55.609%
2026-01-16	38.0000	39.2300	38.0000	38.4000	-0.052%	40	2,770	+27.161%
2026-01-15	40.0100	40.1100	38.4200	38.4200	+1.640%	11	2,770	+27.095%
2026-01-14	38.3900	38.3900	36.1300	37.8000	-2.073%	46	2,768	+29.180%
2026-01-13	39.2300	39.7500	38.6000	38.6000	-4.550%	37	2,795	+26.503%
2026-01-12	39.7000	40.5800	39.5900	40.4400	-0.197%	10	2,802	+20.747%
2026-01-09	38.6900	40.5200	38.6900	40.5200	+7.366%	9	2,802	+20.508%
2026-01-08	37.1500	37.8000	37.1500	37.7400	-2.606%	14	2,804	+29.385%
2026-01-07	39.4800	39.4800	38.7500	38.7500	-0.946%	116	2,800	+26.013%
2026-01-06	38.0800	39.1700	38.0800	39.1200	+6.275%	42	2,800	+24.821%
2026-01-05	37.0800	37.0800	36.7600	36.8100	+7.569%	16	2,808	+32.654%
2026-01-02	33.5500	34.2200	33.3600	34.2200	+0.677%	4	2,796	+42.694%
2025-12-31	34.5500	34.5500	33.9900	33.9900	-7.055%	28	2,794	+43.660%
2025-12-30	36.5700	36.5700	36.5700	36.5700	-1.455%	1	2,794	+33.525%
2025-12-29	36.7500	37.1100	36.5000	37.1100	-3.359%	41	2,795	+31.582%
2025-12-26	38.8800	38.8800	38.0300	38.4000	-1.056%	8	2,825	+27.161%
2025-12-24	38.0400	38.8100	38.0400	38.8100	+3.576%	2	2,825	+25.818%
2025-12-23	36.2000	37.4700	36.2000	37.4700	+5.105%	55	2,825	+30.318%
2025-12-22	34.9200	35.7500	34.9200	35.6500	+4.362%	6	2,825	+36.971%
2025-12-19	34.1600	34.1600	34.1600	34.1600	+3.672%	10	2,829	+42.945%
2025-12-18	32.9000	33.3400	31.4000	32.9500	+7.329%	12	2,834	+48.194%
2025-12-17	33.5500	33.5500	30.5000	30.7000	-8.440%	19	2,841	+59.055%
2025-12-16	34.2900	34.9000	32.9000	33.5300	-5.363%	8	2,845	+45.631%
2025-12-15	37.3000	37.3000	35.0700	35.4300	-2.477%	97	2,844	+37.821%
2025-12-12	39.7000	39.7000	36.3200	36.3300	-9.672%	37	2,758	+34.407%
2025-12-11	38.5800	40.4900	38.5800	40.2200	-1.902%	22	2,749	+21.407%
2025-12-10	38.0600	41.0000	38.0600	41.0000	+5.074%	7	2,738	+19.098%
2025-12-09	39.0200	39.0200	39.0200	39.0200	+1.747%	30	2,733	+25.141%
2025-12-08	39.7500	39.7500	38.0900	38.3500	-4.005%	144	2,703	+27.327%
2025-12-05	40.9800	40.9800	39.9000	39.9500	+2.096%	20	2,649	+22.228%
2025-12-04	39.2700	39.4400	38.7000	39.1300	-0.382%	8	2,630	+24.789%
2025-12-03	38.4000	39.3400	38.4000	39.2800	+1.947%	4	2,628	+24.313%
2025-12-02	38.5500	39.1000	37.5000	38.5300	+2.174%	62	2,625	+26.732%
2025-12-01	37.6600	37.7100	37.5800	37.7100	-4.192%	25	2,575	+29.488%
2025-11-28	38.4700	39.3600	38.4700	39.3600	+2.128%	5	2,563	+24.060%
2025-11-26	37.9100	39.0800	37.9100	38.5400	+7.684%	30	2,548	+26.700%
2025-11-25	33.5300	35.7900	33.5300	35.7900	+6.013%	21	2,548	+36.435%
2025-11-24	34.2000	34.2000	33.7100	33.7600	+8.344%	30	2,531	+44.639%
2025-11-21	28.9600	33.1100	28.9600	31.1600	+7.634%	6	2,507	+56.707%
2025-11-20	29.7200	30.1200	28.9500	28.9500	-12.113%	58	2,502	+68.670%
2025-11-19	32.9400	32.9400	32.9400	32.9400	+0.796%	8	2,481	+48.239%
2025-11-18	31.5000	33.1800	31.5000	32.6800	-1.980%	7	2,481	+49.419%
2025-11-17	35.4700	35.4700	33.3400	33.3400	-10.593%	5	2,476	+46.461%
2025-11-14	37.2000	37.2900	37.2000	37.2900	-3.668%	2	2,472	+30.947%
2025-11-13	40.6200	40.8500	38.7100	38.7100	-8.939%	21	2,472	+26.143%
2025-11-12	42.9500	43.1500	42.5100	42.5100	+0.639%	21	2,451	+14.867%
2025-11-11	39.9500	42.4000	39.9200	42.2400	+6.667%	63	2,441	+15.601%
2025-11-10	39.6400	39.6400	39.6000	39.6000	+20.109%	2	2,379	+23.308%
2025-11-07	34.1100	34.1100	32.5500	32.9700	-8.569%	4	2,378	+48.104%
2025-11-06	37.9400	37.9400	35.6900	36.0600	-11.292%	6	2,379	+35.413%
2025-11-05	39.4400	41.0300	39.4400	40.6500	+3.225%	17	2,381	+20.123%
2025-11-04	41.1300	41.1300	39.2700	39.3800	-9.492%	7	2,386	+23.997%
2025-11-03	42.7200	43.5100	42.6300	43.5100	+1.635%	29	2,398	+12.227%
2025-10-31	43.1600	43.6300	41.6100	42.8100	+0.422%	72	2,398	+14.062%
2025-10-30	43.4500	43.9800	42.6300	42.6300	-3.552%	156	2,422	+14.544%
2025-10-29	45.7600	46.0800	41.1900	44.2000	-1.887%	261	2,465	+10.475%
2025-10-28	43.4500	45.0500	42.8500	45.0500	+8.163%	113	2,311	+8.391%
2025-10-27	40.1500	41.7100	40.1500	41.6500	+10.536%	154	2,325	+17.239%
2025-10-24	37.2100	37.9700	36.9900	37.6800	+7.167%	172	2,325	+29.591%
2025-10-23	35.2100	35.3400	35.1600	35.1600	+8.686%	39	2,295	+38.879%
2025-10-22	34.9500	34.9500	32.3500	32.3500	-7.040%	673	2,325	+50.943%
2025-10-21	34.8000	34.8000	34.8000	34.8000	+1.993%	3	2,294	+40.316%
2025-10-20	33.3300	34.1200	33.3300	34.1200	+4.215%	3	2,294	+43.113%
2025-10-17	32.2500	32.9000	31.2800	32.7400	+1.614%	21	2,297	+49.145%
2025-10-16	32.8500	32.8500	32.2200	32.2200	-3.850%	5	2,292	+51.552%
2025-10-15	34.9300	35.0700	33.3700	33.5100	+4.425%	20	2,292	+45.718%
2025-10-14	30.1900	32.2000	30.1800	32.0900	+0.344%	22	2,284	+52.166%
2025-10-13	32.0500	32.4400	31.1500	31.9800	+4.169%	67	2,274	+52.689%
2025-10-10	33.2500	33.6300	30.6600	30.7000	-16.892%	262	2,278	+59.055%
2025-10-08	36.7000	37.1200	36.3700	36.9400	+6.028%	10	2,046	+32.187%
2025-10-07	35.0800	35.0800	34.8400	34.8400	-1.443%	2	2,041	+40.155%
2025-10-06	35.3600	35.3600	35.2700	35.3500	+0.971%	132	2,041	+38.133%
2025-10-03	35.3400	36.4900	34.9800	35.0100	+4.352%	118	2,107	+39.474%
2025-10-01	32.8600	33.5600	32.8600	33.5500	+5.503%	13	2,048	+45.544%
2025-09-30	31.2000	31.8000	31.1000	31.8000	+1.081%	62	2,043	+53.553%
2025-09-29	31.4600	31.4600	31.4600	31.4600	+6.105%	49	2,034	+55.213%
2025-09-26	29.6500	29.6500	29.6500	29.6500	-0.703%	2	2,034	+64.688%
2025-09-25	29.4500	29.8600	29.4500	29.8600	-5.116%	2	2,034	+63.530%
2025-09-24	31.4700	31.4700	31.4700	31.4700	-1.131%	3	2,034	+55.164%
2025-09-23	31.9600	32.0400	31.8300	31.8300	-5.324%	4	2,031	+53.409%
2025-09-22	30.9000	33.6200	30.9000	33.6200	+11.620%	103	2,033	+45.241%
2025-09-18	28.9400	30.7500	28.9000	30.1200	+7.036%	448	2,084	+62.118%
2025-09-17	28.3800	28.4500	28.1400	28.1400	-1.643%	12	1,643	+73.525%
2025-09-16	28.5000	28.7100	28.5000	28.6100	+0.351%	78	1,644	+70.675%
2025-09-15	28.7000	28.7000	28.2900	28.5100	+4.279%	35	1,633	+71.273%
2025-09-12	27.1400	27.4200	27.0400	27.3400	+1.259%	77	1,635	+78.603%
2025-09-11	26.1000	27.0000	26.1000	27.0000	+7.015%	14	1,630	+80.852%
2025-09-10	25.2300	25.2300	25.2300	25.2300	+5.388%	1	1,633	+93.539%
2025-09-09	23.9400	23.9400	23.9400	23.9400	+6.542%	2	1,632	+103.968%
2025-09-04	22.4700	22.4700	22.4500	22.4700	+17.767%	37	1,630	+117.312%
2025-09-02	20.3100	20.3500	19.0800	19.0800	-14.054%	5	1,628	+155.922%
2025-08-29	22.1600	22.2000	22.1600	22.2000	+1.139%	2	1,622	+119.955%
2025-08-25	21.9500	21.9500	21.9500	21.9500	-3.091%	1	1,622	+122.460%
2025-08-22	22.5800	22.6500	22.5600	22.6500	+13.024%	8	1,622	+115.585%
2025-08-21	20.1200	20.1200	20.0400	20.0400	+1.263%	3	1,622	+143.663%
2025-08-20	19.6500	19.7900	19.6500	19.7900	-13.807%	2	1,625	+146.741%
2025-08-15	22.9600	22.9600	22.9600	22.9600	+2.729%	43	1,625	+112.674%
2025-08-12	22.3500	22.3500	22.3500	22.3500	+9.024%	20	1,625	+118.479%
2025-08-11	20.5000	20.5000	20.5000	20.5000	-2.241%	1	1,625	+138.195%
2025-08-08	20.9700	20.9700	20.9700	20.9700	+3.709%	5	1,626	+132.856%
2025-08-07	20.2200	20.2200	20.2200	20.2200	+14.431%	1	1,631	+141.494%
2025-08-05	17.6700	17.6700	17.6700	17.6700	-2.752%	12	1,631	+176.344%
2025-08-04	18.1100	18.1700	18.1100	18.1700	+14.565%	13	1,643	+168.740%
2025-08-01	16.1300	17.1500	15.8600	15.8600	-23.233%	61	1,630	+207.881%
2025-07-31	20.6600	20.6600	20.6600	20.6600	-3.322%	8	1,627	+136.350%
2025-07-30	21.4200	21.5700	21.3700	21.3700	-1.611%	37	1,627	+128.498%
2025-07-28	22.1600	22.1600	21.7200	21.7200	-2.819%	52	1,662	+124.816%
2025-07-25	22.3200	22.3500	22.3200	22.3500	+8.075%	4	1,665	+118.479%
2025-07-23	20.6800	20.6800	20.6800	20.6800	+8.728%	34	1,669	+136.122%
2025-07-22	19.6900	19.6900	19.0200	19.0200	-6.490%	88	1,635	+156.730%
2025-07-21	20.3400	20.3400	20.3400	20.3400	+6.604%	1	1,549	+140.069%
2025-07-18	19.2500	19.2500	19.0800	19.0800	-2.901%	3	1,549	+155.922%
2025-07-17	19.6500	19.6500	19.6500	19.6500	+7.612%	1	1,547	+148.499%
2025-07-16	17.6600	18.4100	17.6600	18.2600	-5.438%	81	1,547	+167.415%
2025-07-15	19.3100	19.3100	19.3100	19.3100	+3.483%	1	1,517	+152.874%
2025-07-14	18.6600	18.6600	18.6600	18.6600	-0.161%	3	1,516	+161.683%
2025-07-11	18.7400	18.8000	18.6400	18.6900	+1.027%	152	1,519	+161.263%
2025-07-09	18.5000	18.5000	18.5000	18.5000	+5.114%	1	1,432	+163.946%
2025-07-07	17.6700	17.6800	17.6000	17.6000	+11.817%	38	1,433	+177.443%
2025-06-27	15.4600	15.7400	15.4300	15.7400	+10.147%	548	1,419	+210.229%
2025-06-26	13.4900	14.2900	13.4900	14.2900	+10.433%	5	1,423	+241.707%
2025-06-25	13.0700	13.2500	12.9400	12.9400	+1.490%	5	1,423	+277.357%
2025-06-24	12.7500	12.7500	12.7500	12.7500	+21.313%	100	1,422	+282.980%
2025-06-20	10.6900	10.6900	10.3700	10.5100	-12.925%	14	1,422	+364.605%
2025-06-17	11.6700	12.0700	11.6700	12.0700	-8.906%	5	1,422	+304.557%
2025-06-11	13.0600	13.2500	13.0600	13.2500	+9.504%	14	1,421	+268.528%
2025-06-03	11.7600	12.1000	11.7600	12.1000	+12.558%	2	1,422	+303.554%
2025-06-02	10.6700	10.7500	10.6700	10.7500	-1.376%	15	1,424	+354.233%
2025-05-28	10.9000	10.9000	10.9000	10.9000	+14.496%	1	1,419	+347.982%
2025-05-23	8.5000	9.6000	8.5000	9.5200	-8.462%	40	1,425	+412.920%
2025-05-22	9.8500	10.4000	9.8500	10.4000	+4.313%	18	1,425	+369.519%
2025-05-21	10.7900	10.7900	9.9700	9.9700	-20.494%	5	1,409	+389.769%
2025-05-20	12.5800	12.5800	12.5400	12.5400	-0.791%	2	1,407	+289.394%
2025-05-19	12.6400	12.6400	12.6400	12.6400	-0.394%	2	1,408	+286.313%
2025-05-16	11.6600	12.6900	11.6600	12.6900	+8.462%	40	1,410	+284.791%
2025-05-15	11.6500	11.7000	11.6500	11.7000	+5.596%	11	1,412	+317.350%
2025-05-14	11.4400	11.4400	11.0800	11.0800	-2.034%	2	1,411	+340.704%
2025-05-13	10.2500	11.3100	10.2500	11.3100	+11.538%	31	1,409	+331.742%
2025-05-12	10.2900	10.2900	9.4900	10.1400	+16.686%	3	1,404	+381.558%
2025-05-08	8.6900	8.6900	8.6900	8.6900	+4.825%	6	1,404	+461.910%
2025-05-05	8.2900	8.2900	8.2900	8.2900	+17.256%	20	1,398	+489.023%
2025-05-01	6.9000	7.0700	6.9000	7.0700	+21.062%	3	1,398	+590.665%
2025-04-30	5.4000	5.8400	5.3400	5.8400	-6.858%	7	1,400	+736.130%
2025-04-29	6.2700	6.2700	6.2700	6.2700	+1.621%	1	1,396	+678.788%
2025-04-28	6.1500	6.1700	6.1500	6.1700	+6.563%	6	1,396	+691.410%
2025-04-25	5.9400	5.9400	5.6900	5.7900	+3.393%	20	1,398	+743.351%
2025-04-24	5.6000	5.6000	5.6000	5.6000	+0.179%	1	1,397	+771.964%
2025-04-23	5.5900	5.5900	5.5900	5.5900	+56.145%	1	1,398	+773.524%
2025-04-21	4.1200	4.1200	3.5100	3.5800	-19.731%	28	1,398	+1,263.966%
2025-04-17	4.3400	4.4600	4.3400	4.4600	-12.205%	8	1,389	+994.843%
2025-04-15	5.5000	5.5000	5.0800	5.0800	-7.804%	10	1,389	+861.220%
2025-04-14	5.5100	5.5100	5.5100	5.5100	-8.472%	1	1,388	+786.207%
2025-04-11	6.0200	6.0200	6.0200	6.0200	+27.004%	2	1,387	+711.130%
2025-04-10	4.7500	5.0300	4.6100	4.7400	+91.903%	45	1,386	+930.169%
2025-04-07	2.4000	2.4700	1.4000	2.4700	-42.956%	16	1,401	+1,876.923%
2025-04-03	4.3300	4.3300	3.7900	4.3300	-31.270%	36	1,413	+1,027.714%
2025-04-02	6.3000	6.3000	6.3000	6.3000	+9.948%	10	1,391	+675.079%
2025-04-01	4.9800	5.7300	4.9800	5.7300	+24.565%	7	1,401	+752.182%
2025-03-31	4.6000	4.6000	4.6000	4.6000	-9.804%	3	1,405	+961.522%
2025-03-28	5.1000	5.1000	5.1000	5.1000	-38.257%	2	1,402	+857.451%
2025-03-24	8.2600	8.2600	8.2600	8.2600	+37.896%	2	1,403	+491.162%
2025-03-21	6.2800	6.2800	5.9900	5.9900	-13.188%	20	1,405	+715.192%
2025-03-18	6.9000	6.9000	6.9000	6.9000	-18.728%	3	1,395	+607.681%
2025-03-17	8.3400	8.4900	8.1500	8.4900	+28.248%	20	1,398	+475.147%
2025-03-14	6.7300	6.7300	6.6200	6.6200	+7.468%	4	1,397	+637.613%
2025-03-13	6.1600	6.1600	6.1600	6.1600	-19.054%	1	1,395	+692.695%
2025-03-12	7.6100	7.6100	7.6100	7.6100	-6.968%	15	1,395	+541.656%
2025-03-10	6.9700	8.1800	6.9700	8.1800	-7.045%	24	1,395	+496.944%
2025-03-07	9.2500	9.2500	8.8000	8.8000	-7.075%	14	1,397	+454.886%
2025-03-06	9.4700	9.4700	9.4700	9.4700	-19.060%	3	1,387	+415.628%
2025-03-05	10.2500	11.7000	10.0000	11.7000	+0.775%	13	1,387	+317.350%
2025-03-04	10.2700	11.6600	10.2700	11.6100	-18.925%	19	1,380	+320.586%
2025-03-03	14.3200	14.3200	14.3200	14.3200	+11.526%	3	1,379	+240.992%
2025-02-28	12.6700	12.8400	12.6700	12.8400	-3.748%	8	1,379	+280.296%
2025-02-27	13.3400	13.3400	13.3400	13.3400	-6.517%	1	1,379	+266.042%
2025-02-26	14.2700	14.2700	14.2700	14.2700	-1.722%	2	1,379	+242.186%
2025-02-25	14.3100	14.5200	14.3100	14.5200	-10.756%	6	1,373	+236.295%
2025-02-24	16.1000	16.8000	16.1000	16.2700	-17.953%	10	1,373	+200.123%
2025-02-20	19.8300	19.8300	19.8300	19.8300	-5.661%	1	1,374	+146.243%
2025-02-19	21.0200	21.0200	21.0200	21.0200	+1.693%	5	1,373	+132.303%
2025-02-14	20.6700	20.6700	20.6700	20.6700	+5.030%	2	1,377	+136.236%
2025-02-13	19.3300	19.6800	19.0900	19.6800	+4.127%	241	1,136	+148.120%
2025-02-12	18.3400	19.1000	18.3400	18.9000	-1.767%	116	1,136	+158.360%
2025-02-11	19.2400	19.2400	19.2400	19.2400	-0.207%	25	1,020	+153.794%
2025-02-10	19.1200	19.3400	19.1200	19.2800	+8.865%	38	995	+153.268%
2025-02-07	19.1400	19.1600	17.6900	17.7100	-3.277%	746	957	+175.720%
2025-02-05	18.3100	18.3100	18.3100	18.3100	-3.173%	1	634	+166.685%
2025-02-04	18.2500	18.9100	18.2500	18.9100	+8.243%	20	634	+158.223%
2025-02-03	17.8200	17.8200	17.4700	17.4700	-11.589%	4	619	+179.508%
2025-01-30	19.7900	19.7900	19.7600	19.7600	+0.919%	4	616	+147.115%
2025-01-29	19.6400	19.6400	19.5800	19.5800	-2.732%	72	616	+149.387%
2025-01-28	20.1100	20.1300	20.0200	20.1300	+9.700%	13	544	+142.573%
2025-01-27	18.6100	18.6400	17.5900	18.3500	-16.248%	52	536	+166.104%
2025-01-23	21.7000	21.9100	21.4100	21.9100	+0.046%	60	535	+122.866%
2025-01-22	21.9000	21.9000	21.9000	21.9000	+11.792%	1	522	+122.968%
2025-01-21	18.9000	19.5900	18.9000	19.5900	+5.550%	24	227	+149.260%
2025-01-17	18.6200	18.6500	18.5600	18.5600	+42.550%	544	227	+163.093%
2025-01-13	13.5400	13.5400	13.0200	13.0200	-5.102%	4	227	+275.038%
2025-01-10	14.3600	14.3600	13.7200	13.7200	-24.657%	8	227	+255.904%
2025-01-06	18.2100	18.2100	18.2100	18.2100	+22.133%	11	226	+168.149%
2024-12-31	15.2000	15.2000	14.9100	14.9100	-10.018%	3	215	+227.498%
2024-12-30	16.5700	16.5700	16.5700	16.5700	-5.906%	3	215	+194.689%
2024-12-27	18.7000	18.7000	17.6100	17.6100	-13.676%	10	215	+177.286%
2024-12-26	20.4000	20.4000	20.4000	20.4000	-2.672%	1	213	+139.363%
2024-12-24	20.9600	20.9600	20.9600	20.9600	+8.996%	1	213	+132.968%
2024-12-23	19.0100	19.2300	19.0100	19.2300	+1.104%	16	213	+153.926%
2024-12-19	18.7900	19.0200	18.7900	19.0200	+5.316%	24	200	+156.730%
2024-12-18	18.2800	18.5200	18.0600	18.0600	-23.345%	219	188	+170.377%
2024-12-11	22.9600	23.5600	22.9600	23.5600	-1.008%	3	237	+107.258%
2024-12-06	23.8700	23.8700	23.5100	23.8000	+1.449%	20	234	+105.168%
2024-12-04	23.4600	23.4600	23.4600	23.4600	+27.778%	1	224	+108.142%
2024-11-18	17.8300	18.3600	17.8300	18.3600	+1.493%	15	223	+165.959%
2024-11-15	18.0900	18.0900	18.0900	18.0900	-12.355%	6	208	+169.928%
2024-11-14	20.6400	20.6400	20.6400	20.6400	-5.753%	4	205	+136.579%
2024-11-13	21.9000	21.9000	21.9000	21.9000	-0.455%	3	201	+122.968%
2024-11-11	22.0000	22.0000	22.0000	22.0000	+0.640%	13	200	+121.955%
2024-11-08	21.6400	21.8700	21.4500	21.8600	0.000%	400	200	+123.376%

.dark-mode .C9gSRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9gSRq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C725SPY Jan 15 2027 725.00 Call (SPY270115C00725000)option OPRA

SPY20270115C725
SPY Jan 15 2027 725.00 Call (SPY270115C00725000)
option OPRA