Dark

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

EOD

Sep 10, 2026

55.72-6.053%(-3.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.7200	55.7200	55.7200	55.7200	-6.053%	1	3,265	0.000%
2026-09-09	61.0000	61.0000	59.1000	59.3100	-7.617%	6	3,266	-6.053%
2026-09-04	64.0200	64.2000	64.0200	64.2000	+8.869%	5	3,266	-13.209%
2026-09-01	59.2900	59.3900	58.3900	58.9700	-4.887%	28	3,266	-5.511%
2026-08-31	62.0000	62.0000	62.0000	62.0000	-0.482%	1	3,265	-10.129%
2026-08-26	62.3000	62.3000	62.3000	62.3000	-2.534%	40	3,265	-10.562%
2026-08-25	63.9200	63.9200	63.9200	63.9200	+1.816%	1	3,305	-12.829%
2026-08-24	61.5900	62.9900	61.5900	62.7800	-2.546%	36	3,304	-11.246%
2026-08-21	64.3000	64.4200	64.3000	64.4200	+1.417%	4	3,322	-13.505%
2026-08-20	65.7800	65.7800	63.5200	63.5200	-5.980%	3	3,318	-12.280%
2026-08-18	68.1200	68.1200	67.5600	67.5600	-5.997%	9	3,318	-17.525%
2026-08-17	74.0000	74.1000	71.8600	71.8700	-3.634%	179	3,325	-22.471%
2026-08-14	74.5600	74.5800	74.5600	74.5800	-5.631%	100	3,172	-25.288%
2026-08-13	74.0100	79.0300	74.0100	79.0300	+10.485%	6	3,072	-29.495%
2026-08-12	72.6000	72.6000	71.5300	71.5300	-2.281%	167	3,075	-22.103%
2026-08-10	73.2800	73.2900	73.2000	73.2000	-0.340%	3	3,095	-23.880%
2026-08-07	72.5200	73.8800	72.5200	73.4500	+5.320%	30	3,093	-24.139%
2026-08-06	71.5100	71.5100	69.7400	69.7400	-3.004%	9	3,121	-20.103%
2026-08-05	76.5800	76.5800	71.9000	71.9000	-1.547%	8	3,122	-22.503%
2026-08-04	67.5000	73.0300	67.5000	73.0300	+17.809%	21	3,123	-23.703%
2026-08-03	58.1200	61.9900	58.1200	61.9900	+14.988%	2	3,125	-10.115%
2026-07-31	51.3300	54.8200	48.8100	53.9100	+6.563%	24	3,127	+3.357%
2026-07-30	48.7000	51.0000	46.8900	50.5900	+16.085%	27	3,113	+10.140%
2026-07-29	46.6900	50.7600	43.5500	43.5800	-14.314%	244	3,125	+27.857%
2026-07-28	48.2400	51.3800	48.2400	50.8600	+4.157%	19	2,907	+9.556%
2026-07-27	50.2300	50.2300	48.8300	48.8300	-3.859%	2	2,906	+14.110%
2026-07-24	49.9600	50.7900	49.9600	50.7900	-0.665%	3	2,905	+9.707%
2026-07-23	52.2000	52.2000	50.6200	51.1300	-10.690%	9	2,907	+8.977%
2026-07-22	56.9500	57.2600	56.9500	57.2500	-0.313%	18	2,902	-2.672%
2026-07-21	57.0200	57.4300	56.5700	57.4300	+6.628%	32	2,902	-2.978%
2026-07-20	55.8100	56.1700	53.8600	53.8600	-3.907%	38	2,891	+3.453%
2026-07-17	56.0400	56.0500	56.0400	56.0500	-7.263%	3	2,913	-0.589%
2026-07-16	60.4400	60.4400	60.4400	60.4400	-3.048%	10	2,914	-7.809%
2026-07-15	63.2200	63.5400	62.3400	62.3400	+3.848%	12	2,914	-10.619%
2026-07-14	60.0300	60.0300	60.0300	60.0300	-0.596%	1	2,912	-7.180%
2026-07-13	62.0900	62.6000	59.8000	60.3900	-4.143%	220	2,912	-7.733%
2026-07-10	61.9100	63.5600	61.8300	63.0000	+16.451%	39	2,944	-11.556%
2026-07-08	56.4100	56.4100	54.1000	54.1000	-7.978%	31	2,980	+2.994%
2026-07-07	60.6000	60.6000	57.8000	58.7900	-4.546%	102	2,979	-5.222%
2026-07-06	61.5800	61.5900	61.5800	61.5900	+6.742%	20	3,038	-9.531%
2026-07-02	55.7800	57.7000	55.7800	57.7000	-3.608%	21	3,038	-3.432%
2026-07-01	60.1000	61.1000	59.8600	59.8600	+1.578%	23	3,038	-6.916%
2026-06-30	58.9300	58.9300	58.9300	58.9300	+5.420%	2	3,046	-5.447%
2026-06-29	53.6400	56.0500	53.5200	55.9000	+9.286%	62	3,046	-0.322%
2026-06-26	49.0900	53.9200	49.0200	51.1500	-3.436%	58	3,095	+8.935%
2026-06-25	50.8300	54.5500	50.8300	52.9700	-4.918%	21	3,108	+5.192%
2026-06-23	55.5100	55.7100	54.1900	55.7100	-8.357%	20	3,093	+0.018%
2026-06-22	63.5000	63.5000	60.7900	60.7900	-3.691%	4	3,107	-8.340%
2026-06-18	62.7600	63.1400	61.5300	63.1200	+10.737%	38	3,122	-11.724%
2026-06-17	63.5000	64.0000	57.0000	57.0000	-11.587%	20	3,122	-2.246%
2026-06-16	65.6600	65.6600	64.2000	64.4700	-4.489%	9	3,122	-13.572%
2026-06-15	64.7100	67.5200	64.7100	67.5000	+12.914%	16	3,114	-17.452%
2026-06-12	57.1500	59.7800	55.0600	59.7800	+7.654%	14	3,114	-6.792%
2026-06-11	50.7400	55.5300	49.1800	55.5300	+10.595%	12	3,114	+0.342%
2026-06-10	53.6000	53.6000	50.2000	50.2100	-7.105%	9	3,114	+10.974%
2026-06-09	52.3600	54.0500	47.8100	54.0500	-6.859%	127	3,108	+3.090%
2026-06-08	60.5900	61.0300	58.0300	58.0300	-1.427%	7	3,096	-3.981%
2026-06-05	67.2500	67.2500	58.8700	58.8700	-17.607%	5	3,091	-5.351%
2026-06-04	69.4700	71.4500	69.4600	71.4500	+2.850%	36	3,091	-22.015%
2026-06-03	69.7800	70.6600	68.6500	69.4700	-4.390%	23	3,088	-19.793%
2026-06-02	73.0100	73.0100	72.0100	72.6600	+0.221%	41	3,101	-23.314%
2026-06-01	69.4700	73.2000	69.4700	72.5000	+5.501%	13	3,112	-23.145%
2026-05-29	71.2600	71.3100	68.7200	68.7200	-1.716%	75	3,115	-18.917%
2026-05-28	67.6800	69.9200	67.6000	69.9200	+6.084%	108	3,115	-20.309%
2026-05-27	67.2400	67.2400	65.4500	65.9100	+0.320%	53	3,112	-15.460%
2026-05-26	65.8800	67.8400	65.5900	65.7000	+3.269%	20	3,130	-15.190%
2026-05-22	64.4300	64.4300	63.3800	63.6200	+3.954%	17	3,123	-12.417%
2026-05-21	58.9400	61.2000	58.2400	61.2000	+2.187%	32	3,123	-8.954%
2026-05-20	59.3300	60.7300	59.3300	59.8900	+8.124%	8	3,123	-6.963%
2026-05-19	55.3900	55.3900	55.3900	55.3900	-2.069%	1	3,116	+0.596%
2026-05-18	60.1300	60.1300	56.4800	56.5600	-9.286%	24	3,116	-1.485%
2026-05-15	60.6400	63.5300	60.6400	62.3500	-8.201%	62	3,116	-10.634%
2026-05-14	66.2000	68.9100	66.2000	67.9200	+6.391%	45	3,164	-17.962%
2026-05-13	60.9800	64.1900	60.9800	63.8400	+6.135%	158	3,178	-12.719%
2026-05-12	59.0700	60.1500	56.3300	60.1500	-3.296%	29	3,178	-7.365%
2026-05-11	59.6000	62.2000	59.6000	62.2000	+5.103%	44	3,178	-10.418%
2026-05-08	57.5100	59.3500	57.5100	59.1800	+7.288%	32	3,264	-5.847%
2026-05-07	57.1500	58.6300	54.8600	55.1600	-4.070%	42	3,267	+1.015%
2026-05-06	52.9600	57.5000	52.9600	57.5000	+14.451%	227	3,309	-3.096%
2026-05-05	48.3600	51.0600	48.3600	50.2400	+9.838%	109	3,320	+10.908%
2026-05-04	47.5500	48.5000	45.7400	45.7400	-6.213%	45	3,310	+21.819%
2026-05-01	48.2200	50.1400	48.1900	48.7700	+2.934%	26	3,291	+14.251%
2026-04-30	42.4000	47.3800	42.4000	47.3800	+10.237%	38	3,291	+17.602%
2026-04-29	42.0700	42.9800	41.2100	42.9800	+1.824%	28	3,293	+29.642%
2026-04-28	43.5300	43.6400	42.0000	42.2100	-6.636%	5	3,306	+32.007%
2026-04-27	44.4500	45.5800	44.0800	45.2100	+0.467%	200	3,308	+23.247%
2026-04-24	42.5800	45.0000	42.1900	45.0000	+7.836%	182	3,343	+23.822%
2026-04-23	42.3200	43.4400	41.6900	41.7300	-2.317%	39	3,347	+33.525%
2026-04-22	42.1600	42.7200	41.4100	42.7200	+8.015%	21	3,374	+30.431%
2026-04-21	42.7700	43.3600	39.3500	39.5500	-5.065%	43	3,339	+40.885%
2026-04-20	41.7900	42.1600	41.3100	41.6600	-1.907%	13	3,339	+33.749%
2026-04-17	39.6600	43.5900	39.6600	42.4700	+14.413%	56	3,339	+31.198%
2026-04-16	37.0600	38.7000	36.5300	37.1200	+1.699%	114	3,325	+50.108%
2026-04-15	33.2400	36.7200	33.2400	36.5000	+11.111%	181	3,223	+52.658%
2026-04-14	30.0600	33.0700	30.0600	32.8500	+18.293%	142	3,146	+69.619%
2026-04-13	25.8100	27.7700	25.7600	27.7700	+7.928%	391	3,074	+100.648%
2026-04-10	26.5000	26.5000	25.6800	25.7300	+0.234%	91	2,897	+116.557%
2026-04-09	24.7500	26.1500	24.1600	25.6700	+7.048%	110	2,874	+117.063%
2026-04-08	24.5500	24.7500	23.9300	23.9800	+30.681%	43	2,870	+132.360%
2026-04-07	18.2500	18.3500	18.2000	18.3500	-4.027%	23	2,864	+203.651%
2026-04-06	19.3000	19.3000	18.7600	19.1200	+2.906%	45	2,861	+191.423%
2026-04-02	16.9500	19.0500	16.4000	18.5800	-3.731%	27	2,875	+199.892%
2026-04-01	19.7800	19.9500	19.3000	19.3000	+5.928%	18	2,875	+188.705%
2026-03-31	15.3100	18.2200	15.3100	18.2200	+31.552%	234	2,868	+205.818%
2026-03-30	15.4200	15.5500	13.4600	13.8500	-6.797%	77	2,958	+302.310%
2026-03-27	16.1400	16.2700	14.6200	14.8600	-14.549%	84	2,924	+274.966%
2026-03-26	20.2800	20.3200	17.3900	17.3900	-16.071%	152	2,971	+220.414%
2026-03-25	21.4300	21.4300	20.7200	20.7200	-2.172%	3	2,824	+168.919%
2026-03-23	21.0000	22.7900	21.0000	21.1800	+11.181%	6	2,822	+163.078%
2026-03-20	20.4500	20.5400	18.7500	19.0500	-13.801%	47	2,822	+192.493%
2026-03-19	21.6800	22.5000	20.8100	22.1000	-5.150%	40	2,821	+152.127%
2026-03-18	24.1300	24.1300	23.3000	23.3000	-10.177%	31	2,812	+139.142%
2026-03-17	25.9400	25.9400	25.9400	25.9400	+1.328%	1	2,785	+114.803%
2026-03-16	25.7000	25.7000	25.2000	25.6000	+6.667%	98	2,785	+117.656%
2026-03-13	26.0200	26.0200	23.9500	24.0000	-7.121%	10	2,807	+132.167%
2026-03-12	26.8000	26.8000	25.7500	25.8400	-9.365%	52	2,807	+115.635%
2026-03-11	29.2900	29.4200	28.0100	28.5100	-3.323%	50	2,790	+95.440%
2026-03-10	28.8300	30.5500	28.0400	29.4900	+3.656%	67	2,754	+88.945%
2026-03-09	24.4000	28.4500	24.4000	28.4500	+1.498%	24	2,708	+95.852%
2026-03-06	28.0000	28.6100	27.0000	28.0300	-8.369%	30	2,847	+98.787%
2026-03-05	30.0300	30.8300	28.9200	30.5900	-4.555%	19	2,838	+82.151%
2026-03-04	30.9400	32.4700	30.9400	32.0500	+5.985%	31	2,831	+73.853%
2026-03-03	28.8500	30.6100	27.5300	30.2400	-7.664%	98	2,813	+84.259%
2026-03-02	30.0000	33.5500	30.0000	32.7500	+2.312%	34	2,764	+70.137%
2026-02-27	31.5600	32.6100	31.5000	32.0100	-6.184%	18	2,747	+74.071%
2026-02-26	32.2400	34.1200	32.2200	34.1200	-6.341%	33	2,736	+63.306%
2026-02-25	35.3700	36.4900	35.3700	36.4300	+8.069%	418	3,029	+52.951%
2026-02-24	33.4300	33.9500	33.1600	33.7100	+5.278%	23	3,029	+65.292%
2026-02-23	34.1700	34.1700	31.1300	32.0200	-4.332%	8	3,037	+74.016%
2026-02-20	34.6200	34.6200	33.4400	33.4700	+3.366%	46	3,033	+66.477%
2026-02-19	33.2000	33.2000	31.7800	32.3800	-6.090%	10	3,034	+72.082%
2026-02-18	32.3000	34.4900	32.3000	34.4800	+8.976%	9	3,025	+61.601%
2026-02-17	30.0000	32.7500	29.4200	31.6400	-0.158%	13	3,021	+76.106%
2026-02-13	31.7200	31.7200	31.6900	31.6900	-4.144%	4	3,019	+75.828%
2026-02-12	37.0400	37.0400	32.8300	33.0600	-12.168%	60	3,019	+68.542%
2026-02-11	38.7800	38.7800	36.0500	37.6400	+0.481%	39	2,967	+48.034%
2026-02-10	39.1400	39.1400	37.4600	37.4600	-1.551%	19	2,971	+48.745%
2026-02-09	38.2700	38.4400	38.0500	38.0500	+1.847%	24	2,981	+46.439%
2026-02-06	32.1600	37.3600	32.1600	37.3600	+20.789%	35	2,994	+49.143%
2026-02-05	32.5500	32.5500	30.3000	30.9300	-13.700%	95	3,009	+80.149%
2026-02-04	37.0000	37.0000	33.5000	35.8400	-1.538%	105	3,059	+55.469%
2026-02-03	39.8100	39.8100	34.4000	36.4000	-7.614%	19	3,026	+53.077%
2026-02-02	39.6500	39.8100	39.4000	39.4000	+3.985%	38	3,035	+41.421%
2026-01-30	38.1500	38.1500	35.5000	37.8900	-0.863%	76	3,025	+47.057%
2026-01-29	39.3000	39.3000	35.9000	38.2200	-4.854%	72	2,959	+45.788%
2026-01-28	41.1400	41.1400	39.9000	40.1700	-0.298%	36	2,901	+38.710%
2026-01-27	40.0600	40.3100	40.0600	40.2900	+4.243%	258	2,917	+38.297%
2026-01-26	37.9500	38.7000	37.9500	38.6500	+7.064%	11	2,793	+44.166%
2026-01-23	36.0600	36.2000	35.5900	36.1000	+0.139%	9	2,793	+54.349%
2026-01-22	36.4700	37.2500	36.0500	36.0500	+3.000%	62	2,788	+54.563%
2026-01-21	32.2400	35.0000	32.2100	35.0000	+11.536%	27	2,782	+59.200%
2026-01-20	34.0000	34.5000	31.3800	31.3800	-18.281%	20	2,783	+77.565%
2026-01-16	38.0000	39.2300	38.0000	38.4000	-0.052%	40	2,770	+45.104%
2026-01-15	40.0100	40.1100	38.4200	38.4200	+1.640%	11	2,770	+45.029%
2026-01-14	38.3900	38.3900	36.1300	37.8000	-2.073%	46	2,768	+47.407%
2026-01-13	39.2300	39.7500	38.6000	38.6000	-4.550%	37	2,795	+44.352%
2026-01-12	39.7000	40.5800	39.5900	40.4400	-0.197%	10	2,802	+37.784%
2026-01-09	38.6900	40.5200	38.6900	40.5200	+7.366%	9	2,802	+37.512%
2026-01-08	37.1500	37.8000	37.1500	37.7400	-2.606%	14	2,804	+47.642%
2026-01-07	39.4800	39.4800	38.7500	38.7500	-0.946%	116	2,800	+43.794%
2026-01-06	38.0800	39.1700	38.0800	39.1200	+6.275%	42	2,800	+42.434%
2026-01-05	37.0800	37.0800	36.7600	36.8100	+7.569%	16	2,808	+51.372%
2026-01-02	33.5500	34.2200	33.3600	34.2200	+0.677%	4	2,796	+62.829%
2025-12-31	34.5500	34.5500	33.9900	33.9900	-7.055%	28	2,794	+63.931%
2025-12-30	36.5700	36.5700	36.5700	36.5700	-1.455%	1	2,794	+52.365%
2025-12-29	36.7500	37.1100	36.5000	37.1100	-3.359%	41	2,795	+50.148%
2025-12-26	38.8800	38.8800	38.0300	38.4000	-1.056%	8	2,825	+45.104%
2025-12-24	38.0400	38.8100	38.0400	38.8100	+3.576%	2	2,825	+43.571%
2025-12-23	36.2000	37.4700	36.2000	37.4700	+5.105%	55	2,825	+48.706%
2025-12-22	34.9200	35.7500	34.9200	35.6500	+4.362%	6	2,825	+56.297%
2025-12-19	34.1600	34.1600	34.1600	34.1600	+3.672%	10	2,829	+63.115%
2025-12-18	32.9000	33.3400	31.4000	32.9500	+7.329%	12	2,834	+69.105%
2025-12-17	33.5500	33.5500	30.5000	30.7000	-8.440%	19	2,841	+81.498%
2025-12-16	34.2900	34.9000	32.9000	33.5300	-5.363%	8	2,845	+66.180%
2025-12-15	37.3000	37.3000	35.0700	35.4300	-2.477%	97	2,844	+57.268%
2025-12-12	39.7000	39.7000	36.3200	36.3300	-9.672%	37	2,758	+53.372%
2025-12-11	38.5800	40.4900	38.5800	40.2200	-1.902%	22	2,749	+38.538%
2025-12-10	38.0600	41.0000	38.0600	41.0000	+5.074%	7	2,738	+35.902%
2025-12-09	39.0200	39.0200	39.0200	39.0200	+1.747%	30	2,733	+42.799%
2025-12-08	39.7500	39.7500	38.0900	38.3500	-4.005%	144	2,703	+45.293%
2025-12-05	40.9800	40.9800	39.9000	39.9500	+2.096%	20	2,649	+39.474%
2025-12-04	39.2700	39.4400	38.7000	39.1300	-0.382%	8	2,630	+42.397%
2025-12-03	38.4000	39.3400	38.4000	39.2800	+1.947%	4	2,628	+41.853%
2025-12-02	38.5500	39.1000	37.5000	38.5300	+2.174%	62	2,625	+44.615%
2025-12-01	37.6600	37.7100	37.5800	37.7100	-4.192%	25	2,575	+47.759%
2025-11-28	38.4700	39.3600	38.4700	39.3600	+2.128%	5	2,563	+41.565%
2025-11-26	37.9100	39.0800	37.9100	38.5400	+7.684%	30	2,548	+44.577%
2025-11-25	33.5300	35.7900	33.5300	35.7900	+6.013%	21	2,548	+55.686%
2025-11-24	34.2000	34.2000	33.7100	33.7600	+8.344%	30	2,531	+65.047%
2025-11-21	28.9600	33.1100	28.9600	31.1600	+7.634%	6	2,507	+78.819%
2025-11-20	29.7200	30.1200	28.9500	28.9500	-12.113%	58	2,502	+92.470%
2025-11-19	32.9400	32.9400	32.9400	32.9400	+0.796%	8	2,481	+69.156%
2025-11-18	31.5000	33.1800	31.5000	32.6800	-1.980%	7	2,481	+70.502%
2025-11-17	35.4700	35.4700	33.3400	33.3400	-10.593%	5	2,476	+67.127%
2025-11-14	37.2000	37.2900	37.2000	37.2900	-3.668%	2	2,472	+49.423%
2025-11-13	40.6200	40.8500	38.7100	38.7100	-8.939%	21	2,472	+43.942%
2025-11-12	42.9500	43.1500	42.5100	42.5100	+0.639%	21	2,451	+31.075%
2025-11-11	39.9500	42.4000	39.9200	42.2400	+6.667%	63	2,441	+31.913%
2025-11-10	39.6400	39.6400	39.6000	39.6000	+20.109%	2	2,379	+40.707%
2025-11-07	34.1100	34.1100	32.5500	32.9700	-8.569%	4	2,378	+69.002%
2025-11-06	37.9400	37.9400	35.6900	36.0600	-11.292%	6	2,379	+54.520%
2025-11-05	39.4400	41.0300	39.4400	40.6500	+3.225%	17	2,381	+37.073%
2025-11-04	41.1300	41.1300	39.2700	39.3800	-9.492%	7	2,386	+41.493%
2025-11-03	42.7200	43.5100	42.6300	43.5100	+1.635%	29	2,398	+28.063%
2025-10-31	43.1600	43.6300	41.6100	42.8100	+0.422%	72	2,398	+30.157%
2025-10-30	43.4500	43.9800	42.6300	42.6300	-3.552%	156	2,422	+30.706%
2025-10-29	45.7600	46.0800	41.1900	44.2000	-1.887%	261	2,465	+26.063%
2025-10-28	43.4500	45.0500	42.8500	45.0500	+8.163%	113	2,311	+23.685%
2025-10-27	40.1500	41.7100	40.1500	41.6500	+10.536%	154	2,325	+33.782%
2025-10-24	37.2100	37.9700	36.9900	37.6800	+7.167%	172	2,325	+47.877%
2025-10-23	35.2100	35.3400	35.1600	35.1600	+8.686%	39	2,295	+58.476%
2025-10-22	34.9500	34.9500	32.3500	32.3500	-7.040%	673	2,325	+72.241%
2025-10-21	34.8000	34.8000	34.8000	34.8000	+1.993%	3	2,294	+60.115%
2025-10-20	33.3300	34.1200	33.3300	34.1200	+4.215%	3	2,294	+63.306%
2025-10-17	32.2500	32.9000	31.2800	32.7400	+1.614%	21	2,297	+70.189%
2025-10-16	32.8500	32.8500	32.2200	32.2200	-3.850%	5	2,292	+72.936%
2025-10-15	34.9300	35.0700	33.3700	33.5100	+4.425%	20	2,292	+66.279%
2025-10-14	30.1900	32.2000	30.1800	32.0900	+0.344%	22	2,284	+73.637%
2025-10-13	32.0500	32.4400	31.1500	31.9800	+4.169%	67	2,274	+74.234%
2025-10-10	33.2500	33.6300	30.6600	30.7000	-16.892%	262	2,278	+81.498%
2025-10-08	36.7000	37.1200	36.3700	36.9400	+6.028%	10	2,046	+50.839%
2025-10-07	35.0800	35.0800	34.8400	34.8400	-1.443%	2	2,041	+59.931%
2025-10-06	35.3600	35.3600	35.2700	35.3500	+0.971%	132	2,041	+57.624%
2025-10-03	35.3400	36.4900	34.9800	35.0100	+4.352%	118	2,107	+59.155%
2025-10-01	32.8600	33.5600	32.8600	33.5500	+5.503%	13	2,048	+66.080%
2025-09-30	31.2000	31.8000	31.1000	31.8000	+1.081%	62	2,043	+75.220%
2025-09-29	31.4600	31.4600	31.4600	31.4600	+6.105%	49	2,034	+77.114%
2025-09-26	29.6500	29.6500	29.6500	29.6500	-0.703%	2	2,034	+87.926%
2025-09-25	29.4500	29.8600	29.4500	29.8600	-5.116%	2	2,034	+86.604%
2025-09-24	31.4700	31.4700	31.4700	31.4700	-1.131%	3	2,034	+77.058%
2025-09-23	31.9600	32.0400	31.8300	31.8300	-5.324%	4	2,031	+75.055%
2025-09-22	30.9000	33.6200	30.9000	33.6200	+11.620%	103	2,033	+65.735%
2025-09-18	28.9400	30.7500	28.9000	30.1200	+7.036%	448	2,084	+84.993%
2025-09-17	28.3800	28.4500	28.1400	28.1400	-1.643%	12	1,643	+98.010%
2025-09-16	28.5000	28.7100	28.5000	28.6100	+0.351%	78	1,644	+94.757%
2025-09-15	28.7000	28.7000	28.2900	28.5100	+4.279%	35	1,633	+95.440%
2025-09-12	27.1400	27.4200	27.0400	27.3400	+1.259%	77	1,635	+103.804%
2025-09-11	26.1000	27.0000	26.1000	27.0000	+7.015%	14	1,630	+106.370%
2025-09-10	25.2300	25.2300	25.2300	25.2300	+5.388%	1	1,633	+120.848%
2025-09-09	23.9400	23.9400	23.9400	23.9400	+6.542%	2	1,632	+132.749%
2025-09-04	22.4700	22.4700	22.4500	22.4700	+17.767%	37	1,630	+147.975%
2025-09-02	20.3100	20.3500	19.0800	19.0800	-14.054%	5	1,628	+192.034%
2025-08-29	22.1600	22.2000	22.1600	22.2000	+1.139%	2	1,622	+150.991%
2025-08-25	21.9500	21.9500	21.9500	21.9500	-3.091%	1	1,622	+153.850%
2025-08-22	22.5800	22.6500	22.5600	22.6500	+13.024%	8	1,622	+146.004%
2025-08-21	20.1200	20.1200	20.0400	20.0400	+1.263%	3	1,622	+178.044%
2025-08-20	19.6500	19.7900	19.6500	19.7900	-13.807%	2	1,625	+181.556%
2025-08-15	22.9600	22.9600	22.9600	22.9600	+2.729%	43	1,625	+142.683%
2025-08-12	22.3500	22.3500	22.3500	22.3500	+9.024%	20	1,625	+149.306%
2025-08-11	20.5000	20.5000	20.5000	20.5000	-2.241%	1	1,625	+171.805%
2025-08-08	20.9700	20.9700	20.9700	20.9700	+3.709%	5	1,626	+165.713%
2025-08-07	20.2200	20.2200	20.2200	20.2200	+14.431%	1	1,631	+175.569%
2025-08-05	17.6700	17.6700	17.6700	17.6700	-2.752%	12	1,631	+215.337%
2025-08-04	18.1100	18.1700	18.1100	18.1700	+14.565%	13	1,643	+206.659%
2025-08-01	16.1300	17.1500	15.8600	15.8600	-23.233%	61	1,630	+251.324%
2025-07-31	20.6600	20.6600	20.6600	20.6600	-3.322%	8	1,627	+169.700%
2025-07-30	21.4200	21.5700	21.3700	21.3700	-1.611%	37	1,627	+160.739%
2025-07-28	22.1600	22.1600	21.7200	21.7200	-2.819%	52	1,662	+156.538%
2025-07-25	22.3200	22.3500	22.3200	22.3500	+8.075%	4	1,665	+149.306%
2025-07-23	20.6800	20.6800	20.6800	20.6800	+8.728%	34	1,669	+169.439%
2025-07-22	19.6900	19.6900	19.0200	19.0200	-6.490%	88	1,635	+192.955%
2025-07-21	20.3400	20.3400	20.3400	20.3400	+6.604%	1	1,549	+173.943%
2025-07-18	19.2500	19.2500	19.0800	19.0800	-2.901%	3	1,549	+192.034%
2025-07-17	19.6500	19.6500	19.6500	19.6500	+7.612%	1	1,547	+183.562%
2025-07-16	17.6600	18.4100	17.6600	18.2600	-5.438%	81	1,547	+205.148%
2025-07-15	19.3100	19.3100	19.3100	19.3100	+3.483%	1	1,517	+188.555%
2025-07-14	18.6600	18.6600	18.6600	18.6600	-0.161%	3	1,516	+198.607%
2025-07-11	18.7400	18.8000	18.6400	18.6900	+1.027%	152	1,519	+198.127%
2025-07-09	18.5000	18.5000	18.5000	18.5000	+5.114%	1	1,432	+201.189%
2025-07-07	17.6700	17.6800	17.6000	17.6000	+11.817%	38	1,433	+216.591%
2025-06-27	15.4600	15.7400	15.4300	15.7400	+10.147%	548	1,419	+254.003%
2025-06-26	13.4900	14.2900	13.4900	14.2900	+10.433%	5	1,423	+289.923%
2025-06-25	13.0700	13.2500	12.9400	12.9400	+1.490%	5	1,423	+330.603%
2025-06-24	12.7500	12.7500	12.7500	12.7500	+21.313%	100	1,422	+337.020%
2025-06-20	10.6900	10.6900	10.3700	10.5100	-12.925%	14	1,422	+430.162%
2025-06-17	11.6700	12.0700	11.6700	12.0700	-8.906%	5	1,422	+361.640%
2025-06-11	13.0600	13.2500	13.0600	13.2500	+9.504%	14	1,421	+320.528%
2025-06-03	11.7600	12.1000	11.7600	12.1000	+12.558%	2	1,422	+360.496%
2025-06-02	10.6700	10.7500	10.6700	10.7500	-1.376%	15	1,424	+418.326%
2025-05-28	10.9000	10.9000	10.9000	10.9000	+14.496%	1	1,419	+411.193%
2025-05-23	8.5000	9.6000	8.5000	9.5200	-8.462%	40	1,425	+485.294%
2025-05-22	9.8500	10.4000	9.8500	10.4000	+4.313%	18	1,425	+435.769%
2025-05-21	10.7900	10.7900	9.9700	9.9700	-20.494%	5	1,409	+458.877%
2025-05-20	12.5800	12.5800	12.5400	12.5400	-0.791%	2	1,407	+344.338%
2025-05-19	12.6400	12.6400	12.6400	12.6400	-0.394%	2	1,408	+340.823%
2025-05-16	11.6600	12.6900	11.6600	12.6900	+8.462%	40	1,410	+339.086%
2025-05-15	11.6500	11.7000	11.6500	11.7000	+5.596%	11	1,412	+376.239%
2025-05-14	11.4400	11.4400	11.0800	11.0800	-2.034%	2	1,411	+402.888%
2025-05-13	10.2500	11.3100	10.2500	11.3100	+11.538%	31	1,409	+392.661%
2025-05-12	10.2900	10.2900	9.4900	10.1400	+16.686%	3	1,404	+449.507%
2025-05-08	8.6900	8.6900	8.6900	8.6900	+4.825%	6	1,404	+541.197%
2025-05-05	8.2900	8.2900	8.2900	8.2900	+17.256%	20	1,398	+572.135%
2025-05-01	6.9000	7.0700	6.9000	7.0700	+21.062%	3	1,398	+688.119%
2025-04-30	5.4000	5.8400	5.3400	5.8400	-6.858%	7	1,400	+854.110%
2025-04-29	6.2700	6.2700	6.2700	6.2700	+1.621%	1	1,396	+788.676%
2025-04-28	6.1500	6.1700	6.1500	6.1700	+6.563%	6	1,396	+803.079%
2025-04-25	5.9400	5.9400	5.6900	5.7900	+3.393%	20	1,398	+862.349%
2025-04-24	5.6000	5.6000	5.6000	5.6000	+0.179%	1	1,397	+895.000%
2025-04-23	5.5900	5.5900	5.5900	5.5900	+56.145%	1	1,398	+896.780%
2025-04-21	4.1200	4.1200	3.5100	3.5800	-19.731%	28	1,398	+1,456.425%
2025-04-17	4.3400	4.4600	4.3400	4.4600	-12.205%	8	1,389	+1,149.327%
2025-04-15	5.5000	5.5000	5.0800	5.0800	-7.804%	10	1,389	+996.850%
2025-04-14	5.5100	5.5100	5.5100	5.5100	-8.472%	1	1,388	+911.252%
2025-04-11	6.0200	6.0200	6.0200	6.0200	+27.004%	2	1,387	+825.581%
2025-04-10	4.7500	5.0300	4.6100	4.7400	+91.903%	45	1,386	+1,075.527%
2025-04-07	2.4000	2.4700	1.4000	2.4700	-42.956%	16	1,401	+2,155.870%
2025-04-03	4.3300	4.3300	3.7900	4.3300	-31.270%	36	1,413	+1,186.836%
2025-04-02	6.3000	6.3000	6.3000	6.3000	+9.948%	10	1,391	+784.444%
2025-04-01	4.9800	5.7300	4.9800	5.7300	+24.565%	7	1,401	+872.426%
2025-03-31	4.6000	4.6000	4.6000	4.6000	-9.804%	3	1,405	+1,111.304%
2025-03-28	5.1000	5.1000	5.1000	5.1000	-38.257%	2	1,402	+992.549%
2025-03-24	8.2600	8.2600	8.2600	8.2600	+37.896%	2	1,403	+574.576%
2025-03-21	6.2800	6.2800	5.9900	5.9900	-13.188%	20	1,405	+830.217%
2025-03-18	6.9000	6.9000	6.9000	6.9000	-18.728%	3	1,395	+707.536%
2025-03-17	8.3400	8.4900	8.1500	8.4900	+28.248%	20	1,398	+556.302%
2025-03-14	6.7300	6.7300	6.6200	6.6200	+7.468%	4	1,397	+741.692%
2025-03-13	6.1600	6.1600	6.1600	6.1600	-19.054%	1	1,395	+804.545%
2025-03-12	7.6100	7.6100	7.6100	7.6100	-6.968%	15	1,395	+632.194%
2025-03-10	6.9700	8.1800	6.9700	8.1800	-7.045%	24	1,395	+581.174%
2025-03-07	9.2500	9.2500	8.8000	8.8000	-7.075%	14	1,397	+533.182%
2025-03-06	9.4700	9.4700	9.4700	9.4700	-19.060%	3	1,387	+488.384%
2025-03-05	10.2500	11.7000	10.0000	11.7000	+0.775%	13	1,387	+376.239%
2025-03-04	10.2700	11.6600	10.2700	11.6100	-18.925%	19	1,380	+379.931%
2025-03-03	14.3200	14.3200	14.3200	14.3200	+11.526%	3	1,379	+289.106%
2025-02-28	12.6700	12.8400	12.6700	12.8400	-3.748%	8	1,379	+333.956%
2025-02-27	13.3400	13.3400	13.3400	13.3400	-6.517%	1	1,379	+317.691%
2025-02-26	14.2700	14.2700	14.2700	14.2700	-1.722%	2	1,379	+290.470%
2025-02-25	14.3100	14.5200	14.3100	14.5200	-10.756%	6	1,373	+283.747%
2025-02-24	16.1000	16.8000	16.1000	16.2700	-17.953%	10	1,373	+242.471%
2025-02-20	19.8300	19.8300	19.8300	19.8300	-5.661%	1	1,374	+180.988%
2025-02-19	21.0200	21.0200	21.0200	21.0200	+1.693%	5	1,373	+165.081%
2025-02-14	20.6700	20.6700	20.6700	20.6700	+5.030%	2	1,377	+169.569%
2025-02-13	19.3300	19.6800	19.0900	19.6800	+4.127%	241	1,136	+183.130%
2025-02-12	18.3400	19.1000	18.3400	18.9000	-1.767%	116	1,136	+194.815%
2025-02-11	19.2400	19.2400	19.2400	19.2400	-0.207%	25	1,020	+189.605%
2025-02-10	19.1200	19.3400	19.1200	19.2800	+8.865%	38	995	+189.004%
2025-02-07	19.1400	19.1600	17.6900	17.7100	-3.277%	746	957	+214.625%
2025-02-05	18.3100	18.3100	18.3100	18.3100	-3.173%	1	634	+204.315%
2025-02-04	18.2500	18.9100	18.2500	18.9100	+8.243%	20	634	+194.659%
2025-02-03	17.8200	17.8200	17.4700	17.4700	-11.589%	4	619	+218.947%
2025-01-30	19.7900	19.7900	19.7600	19.7600	+0.919%	4	616	+181.984%
2025-01-29	19.6400	19.6400	19.5800	19.5800	-2.732%	72	616	+184.576%
2025-01-28	20.1100	20.1300	20.0200	20.1300	+9.700%	13	544	+176.801%
2025-01-27	18.6100	18.6400	17.5900	18.3500	-16.248%	52	536	+203.651%
2025-01-23	21.7000	21.9100	21.4100	21.9100	+0.046%	60	535	+154.313%
2025-01-22	21.9000	21.9000	21.9000	21.9000	+11.792%	1	522	+154.429%
2025-01-21	18.9000	19.5900	18.9000	19.5900	+5.550%	24	227	+184.431%
2025-01-17	18.6200	18.6500	18.5600	18.5600	+42.550%	544	227	+200.216%
2025-01-13	13.5400	13.5400	13.0200	13.0200	-5.102%	4	227	+327.957%
2025-01-10	14.3600	14.3600	13.7200	13.7200	-24.657%	8	227	+306.122%
2025-01-06	18.2100	18.2100	18.2100	18.2100	+22.133%	11	226	+205.986%
2024-12-31	15.2000	15.2000	14.9100	14.9100	-10.018%	3	215	+273.709%
2024-12-30	16.5700	16.5700	16.5700	16.5700	-5.906%	3	215	+236.270%
2024-12-27	18.7000	18.7000	17.6100	17.6100	-13.676%	10	215	+216.411%
2024-12-26	20.4000	20.4000	20.4000	20.4000	-2.672%	1	213	+173.137%
2024-12-24	20.9600	20.9600	20.9600	20.9600	+8.996%	1	213	+165.840%
2024-12-23	19.0100	19.2300	19.0100	19.2300	+1.104%	16	213	+189.756%
2024-12-19	18.7900	19.0200	18.7900	19.0200	+5.316%	24	200	+192.955%
2024-12-18	18.2800	18.5200	18.0600	18.0600	-23.345%	219	188	+208.527%
2024-12-11	22.9600	23.5600	22.9600	23.5600	-1.008%	3	237	+136.503%
2024-12-06	23.8700	23.8700	23.5100	23.8000	+1.449%	20	234	+134.118%
2024-12-04	23.4600	23.4600	23.4600	23.4600	+27.778%	1	224	+137.511%
2024-11-18	17.8300	18.3600	17.8300	18.3600	+1.493%	15	223	+203.486%
2024-11-15	18.0900	18.0900	18.0900	18.0900	-12.355%	6	208	+208.015%
2024-11-14	20.6400	20.6400	20.6400	20.6400	-5.753%	4	205	+169.961%
2024-11-13	21.9000	21.9000	21.9000	21.9000	-0.455%	3	201	+154.429%
2024-11-11	22.0000	22.0000	22.0000	22.0000	+0.640%	13	200	+153.273%
2024-11-08	21.6400	21.8700	21.4500	21.8600	0.000%	400	200	+154.895%

.dark-mode .zqTq3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqTq3P{ 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