Dark

SPY20270115C730
SPY Jan 15 2027 730.00 Call (SPY270115C00730000)
option OPRA

EOD

Sep 10, 2026

52.11-5.751%(-3.18)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	51.2700	52.5000	50.9700	52.1100	-5.751%	14	4,404	0.000%
2026-09-09	56.1700	56.1700	53.8700	55.2900	-4.574%	55	4,399	-5.751%
2026-09-08	57.5700	58.4700	57.5000	57.9400	-3.417%	25	4,396	-10.062%
2026-09-04	61.3000	61.3000	59.9900	59.9900	-5.498%	3	4,403	-13.136%
2026-09-03	60.0600	64.9700	60.0600	63.4800	+10.419%	62	4,403	-17.911%
2026-09-02	57.5600	58.0100	56.9400	57.4900	+5.486%	49	4,392	-9.358%
2026-09-01	55.2300	56.2900	54.0000	54.5000	-6.742%	62	4,375	-4.385%
2026-08-31	58.2700	58.9100	56.8900	58.4400	-5.712%	20	4,345	-10.832%
2026-08-28	65.0000	67.7800	60.7600	61.9800	-3.653%	56	4,344	-15.924%
2026-08-27	62.6400	64.6700	61.4400	64.3300	+10.230%	23	4,312	-18.996%
2026-08-26	59.5600	60.2900	58.0500	58.3600	-2.048%	181	4,299	-10.709%
2026-08-25	59.0900	59.6600	58.4900	59.5800	+2.073%	15	4,153	-12.538%
2026-08-24	57.6400	59.3800	57.6400	58.3700	-4.028%	116	4,144	-10.725%
2026-08-21	60.5800	62.1400	58.8700	60.8200	-4.069%	15	4,207	-14.321%
2026-08-19	66.3900	66.3900	62.6300	63.4000	-0.016%	41	4,196	-17.808%
2026-08-18	64.2500	64.2900	62.4100	63.4100	-5.174%	69	4,230	-17.821%
2026-08-17	69.7500	69.9500	66.8700	66.8700	-6.671%	179	4,252	-22.073%
2026-08-14	73.8000	73.8000	70.7400	71.6500	-0.555%	46	4,252	-27.271%
2026-08-13	69.0000	72.3500	69.0000	72.0500	+6.034%	134	4,281	-27.675%
2026-08-12	67.4500	68.5000	67.4500	67.9500	+2.180%	38	4,282	-23.311%
2026-08-11	69.9200	69.9200	66.5000	66.5000	-2.721%	51	4,289	-21.639%
2026-08-10	70.2600	70.2600	68.3000	68.3600	-1.071%	263	4,286	-23.771%
2026-08-07	68.8800	69.1000	68.3000	69.1000	+2.965%	6	4,369	-24.588%
2026-08-06	65.4500	67.1100	65.4500	67.1100	-4.129%	2	4,371	-22.351%
2026-08-05	72.7900	73.2000	70.0000	70.0000	+0.330%	62	4,372	-25.557%
2026-08-04	59.9400	70.7100	59.9400	69.7700	+19.428%	66	4,374	-25.312%
2026-08-03	53.0000	58.4200	53.0000	58.4200	+16.421%	17	4,352	-10.801%
2026-07-31	46.6400	50.4500	46.6400	50.1800	+4.760%	29	4,350	+3.846%
2026-07-30	43.2800	47.9000	43.0000	47.9000	+22.884%	173	4,339	+8.789%
2026-07-29	43.5000	46.1500	38.9800	38.9800	-17.885%	145	4,232	+33.684%
2026-07-28	47.9000	47.9000	47.4700	47.4700	+2.816%	3	4,326	+9.775%
2026-07-27	49.6500	49.6500	44.8200	46.1700	-4.251%	30	4,324	+12.865%
2026-07-24	46.8100	49.9000	46.8100	48.2200	+5.054%	6	4,330	+8.067%
2026-07-23	49.0700	49.0700	45.9000	45.9000	-14.109%	76	4,328	+13.529%
2026-07-22	52.8700	53.4400	52.8700	53.4400	+0.697%	7	4,260	-2.489%
2026-07-21	53.0700	53.0700	53.0700	53.0700	+6.310%	1	4,260	-1.809%
2026-07-20	52.5700	52.6000	49.9200	49.9200	-2.118%	5	4,260	+4.387%
2026-07-17	52.3100	52.3200	51.0000	51.0000	-8.929%	7	4,263	+2.176%
2026-07-16	58.3500	58.3500	55.6400	56.0000	-4.044%	22	4,269	-6.946%
2026-07-15	58.5800	58.5800	58.3600	58.3600	+2.117%	57	4,251	-10.709%
2026-07-14	56.4400	58.0200	55.6500	57.1500	+0.972%	16	4,251	-8.819%
2026-07-13	56.6000	56.6000	56.6000	56.6000	-4.842%	1	4,254	-7.933%
2026-07-10	58.1800	59.4800	57.3800	59.4800	+3.192%	68	4,254	-12.391%
2026-07-09	55.0700	58.1000	55.0700	57.6400	+7.879%	21	4,276	-9.594%
2026-07-08	50.6800	53.4300	50.6800	53.4300	-4.367%	12	4,275	-2.471%
2026-07-07	55.5000	55.8700	54.5000	55.8700	-3.172%	87	4,275	-6.730%
2026-07-06	57.0000	58.2400	57.0000	57.7000	+8.847%	47	4,342	-9.688%
2026-07-02	57.7000	57.7000	51.6600	53.0100	-5.441%	117	4,297	-1.698%
2026-07-01	57.4200	57.5900	56.0600	56.0600	+0.664%	56	4,297	-7.046%
2026-06-30	53.0300	57.0000	53.0300	55.6900	+6.461%	24	4,346	-6.428%
2026-06-29	51.5000	52.3700	47.8800	52.3100	+9.665%	63	4,354	-0.382%
2026-06-26	45.5500	50.3700	45.5500	47.7000	-3.049%	160	4,344	+9.245%
2026-06-25	51.0900	51.0900	46.9500	49.2000	+0.408%	235	4,271	+5.915%
2026-06-24	50.9400	53.2500	48.4000	49.0000	-3.733%	30	4,286	+6.347%
2026-06-23	49.5800	53.6100	49.5800	50.9000	-9.672%	46	4,279	+2.377%
2026-06-22	58.5200	58.5200	56.3500	56.3500	-3.626%	6	4,271	-7.524%
2026-06-18	57.2100	58.5000	57.2100	58.4700	+9.453%	23	4,279	-10.877%
2026-06-17	59.8000	59.8000	53.4200	53.4200	-10.758%	19	4,279	-2.452%
2026-06-16	62.5000	62.9100	59.7000	59.8600	-4.894%	34	4,279	-12.947%
2026-06-15	59.8300	64.9800	59.8300	62.9400	+14.749%	46	4,238	-17.207%
2026-06-12	53.4500	56.2000	51.4300	54.8500	+3.393%	231	4,238	-4.995%
2026-06-11	47.4400	54.2000	45.9500	53.0500	+15.577%	239	4,238	-1.772%
2026-06-10	51.0500	53.6400	45.9000	45.9000	-10.805%	199	4,175	+13.529%
2026-06-09	56.7400	57.2100	45.4000	51.4600	-4.598%	127	4,106	+1.263%
2026-06-08	55.6300	57.7000	53.9400	53.9400	+4.171%	24	4,106	-3.393%
2026-06-05	59.1200	59.1200	51.7800	51.7800	-23.459%	29	4,103	+0.637%
2026-06-04	64.0500	67.6500	63.6200	67.6500	+3.219%	8	4,088	-22.971%
2026-06-03	68.0000	68.0000	65.0600	65.5400	-4.600%	18	4,089	-20.491%
2026-06-02	68.7600	69.3100	68.5100	68.7000	+0.190%	21	4,105	-24.148%
2026-06-01	64.3500	69.4900	64.3500	68.5700	+3.144%	19	4,104	-24.005%
2026-05-29	67.7300	68.0000	65.6500	66.4800	+0.347%	158	4,104	-21.616%
2026-05-28	62.3200	66.2500	62.3200	66.2500	+4.446%	54	4,116	-21.343%
2026-05-27	63.3100	63.5200	62.1800	63.4300	+0.747%	84	4,152	-17.846%
2026-05-26	63.9000	63.9000	62.0500	62.9600	+4.933%	22	4,161	-17.233%
2026-05-22	60.9200	62.0000	59.8500	60.0000	+3.699%	18	4,160	-13.150%
2026-05-21	55.2100	58.2700	54.7600	57.8600	+1.260%	61	4,170	-9.938%
2026-05-20	53.2600	57.4200	53.1000	57.1400	+7.024%	25	4,170	-8.803%
2026-05-19	52.7600	53.7200	50.9600	53.3900	-1.531%	35	4,202	-2.397%
2026-05-18	56.9400	56.9400	53.1500	54.2200	-8.674%	74	4,202	-3.892%
2026-05-15	58.5000	59.7100	58.4200	59.3700	-7.480%	55	4,202	-12.228%
2026-05-14	62.7800	65.7300	62.7800	64.1700	+5.404%	81	4,250	-18.794%
2026-05-13	56.0000	60.8800	56.0000	60.8800	+6.807%	92	4,266	-14.405%
2026-05-12	54.7400	57.0000	52.7200	57.0000	-1.042%	169	4,266	-8.579%
2026-05-11	57.0400	58.6900	56.6100	57.6000	+3.915%	71	4,266	-9.531%
2026-05-08	54.4000	56.5700	54.4000	55.4300	+7.194%	115	4,346	-5.990%
2026-05-07	53.1800	54.8300	51.3900	51.7100	-4.717%	48	4,389	+0.774%
2026-05-06	50.4000	54.2900	50.1900	54.2700	+15.125%	396	4,410	-3.980%
2026-05-05	45.6400	47.3900	45.6400	47.1400	+8.944%	57	4,393	+10.543%
2026-05-04	44.3100	45.0600	42.4800	43.2700	-5.172%	139	4,395	+20.430%
2026-05-01	44.3900	47.0800	44.3900	45.6300	+3.072%	137	4,305	+14.201%
2026-04-30	40.5100	44.2700	39.5300	44.2700	+13.426%	108	4,305	+17.710%
2026-04-29	39.5200	39.6200	38.6700	39.0300	-2.303%	50	4,274	+33.513%
2026-04-28	40.6400	40.6400	39.0000	39.9500	-6.022%	165	4,262	+30.438%
2026-04-27	41.6400	42.5100	41.0700	42.5100	+2.016%	58	4,196	+22.583%
2026-04-24	39.5600	41.7500	38.9700	41.6700	+8.714%	162	4,178	+25.054%
2026-04-23	39.5700	40.6400	37.6400	38.3300	-3.863%	31	4,118	+35.951%
2026-04-22	38.5500	39.8700	38.2800	39.8700	+4.290%	69	4,114	+30.700%
2026-04-21	39.9500	40.3000	37.1500	38.2300	-1.112%	44	4,056	+36.307%
2026-04-20	38.8000	39.3500	37.9400	38.6600	-1.302%	12	4,056	+34.790%
2026-04-17	36.8700	40.7100	36.8700	39.1700	+13.866%	134	4,052	+33.035%
2026-04-16	34.2200	35.8600	33.7400	34.4000	+2.077%	25	4,028	+51.483%
2026-04-15	30.5500	33.7100	30.3800	33.7000	+11.700%	102	4,031	+54.629%
2026-04-14	26.7200	30.1700	26.6900	30.1700	+16.531%	155	4,070	+72.721%
2026-04-13	22.6500	25.8900	22.5700	25.8900	+10.925%	97	4,006	+101.275%
2026-04-10	24.2700	24.2700	23.3400	23.3400	-0.892%	103	4,011	+123.265%
2026-04-09	22.1600	23.9100	22.1000	23.5500	+6.465%	116	4,065	+121.274%
2026-04-08	22.0800	22.7300	21.4700	22.1200	+24.972%	37	3,980	+135.579%
2026-04-07	16.3600	17.7000	16.3500	17.7000	+1.143%	23	3,980	+194.407%
2026-04-06	17.2700	17.5000	16.6400	17.5000	+5.042%	73	3,980	+197.771%
2026-04-02	15.3400	17.5800	14.8400	16.6600	-4.472%	25	4,022	+212.785%
2026-04-01	17.1800	17.9400	17.0800	17.4400	+7.060%	38	4,022	+198.796%
2026-03-31	13.8000	16.4700	13.8000	16.2900	+35.299%	63	4,017	+219.890%
2026-03-30	13.8600	13.8600	12.0400	12.0400	-7.951%	51	4,016	+332.807%
2026-03-27	14.6800	14.7900	12.9300	13.0800	-16.528%	280	3,991	+298.394%
2026-03-26	18.3800	18.3800	15.6700	15.6700	-16.560%	16	4,190	+232.546%
2026-03-25	19.2000	19.7900	18.7800	18.7800	+0.805%	309	4,187	+177.476%
2026-03-24	17.8000	18.9000	17.8000	18.6300	-5.287%	90	4,175	+179.710%
2026-03-23	19.2000	21.0000	19.2000	19.6700	+13.503%	10	4,199	+164.921%
2026-03-20	19.0100	19.0100	16.9100	17.3300	-13.566%	123	4,200	+200.692%
2026-03-19	19.7000	20.1700	19.0000	20.0500	-6.744%	89	4,215	+159.900%
2026-03-18	22.7500	22.7500	21.4200	21.5000	-8.666%	35	4,219	+142.372%
2026-03-17	24.0200	24.0200	23.5400	23.5400	+1.685%	2	4,217	+121.368%
2026-03-16	22.9700	23.8100	22.9700	23.1500	+5.853%	35	4,217	+125.097%
2026-03-13	24.4100	24.4800	21.7000	21.8700	-6.338%	299	4,219	+138.272%
2026-03-12	24.0500	24.3300	23.3500	23.3500	-10.123%	106	4,041	+123.169%
2026-03-11	26.6500	27.0100	25.9700	25.9800	-3.528%	17	4,016	+100.577%
2026-03-10	26.2100	28.5400	26.2100	26.9300	+0.786%	57	4,007	+93.502%
2026-03-09	22.8600	26.7200	22.1500	26.7200	+2.141%	460	3,992	+95.022%
2026-03-06	25.2900	26.1600	25.2900	26.1600	-4.176%	4	3,977	+99.197%
2026-03-05	29.0000	29.0000	26.6600	27.3000	-7.489%	48	3,977	+90.879%
2026-03-04	28.1300	29.6800	28.1300	29.5100	+6.075%	152	3,933	+76.584%
2026-03-03	26.2700	28.2400	24.9800	27.8200	-8.185%	69	3,983	+87.311%
2026-03-02	29.4700	30.4800	28.9400	30.3000	+0.464%	84	3,945	+71.980%
2026-02-27	29.7400	30.1600	29.0900	30.1600	+1.583%	17	3,872	+72.779%
2026-02-26	33.2800	33.2800	29.6900	29.6900	-11.847%	163	3,871	+75.514%
2026-02-25	32.6700	33.8300	32.6700	33.6800	+7.983%	341	3,752	+54.721%
2026-02-24	30.6000	31.5300	30.5800	31.1900	+7.849%	257	3,752	+67.073%
2026-02-23	29.6200	29.6200	28.6900	28.9200	-9.285%	192	3,857	+80.187%
2026-02-20	29.8800	32.1600	29.8800	31.8800	+7.921%	192	3,688	+63.457%
2026-02-19	30.7300	30.7300	29.2900	29.5400	-4.060%	35	3,845	+76.405%
2026-02-18	31.8000	31.8000	30.5300	30.7900	+4.020%	6	3,812	+69.243%
2026-02-17	29.2100	29.9500	27.0600	29.6000	+1.405%	265	3,812	+76.047%
2026-02-13	29.6200	30.8400	28.1800	29.1900	-3.312%	37	3,560	+78.520%
2026-02-12	35.3400	35.4300	30.1100	30.1900	-12.569%	360	3,560	+72.607%
2026-02-11	34.5700	35.0800	34.1200	34.5300	-1.596%	42	3,560	+50.912%
2026-02-10	36.1000	36.1000	35.0900	35.0900	-1.516%	8	3,545	+48.504%
2026-02-09	33.8200	36.0000	33.8200	35.6300	+6.422%	169	3,546	+46.253%
2026-02-06	30.0000	33.4800	30.0000	33.4800	+18.471%	26	3,559	+55.645%
2026-02-05	30.0400	30.6500	28.0800	28.2600	-13.019%	134	3,567	+84.395%
2026-02-04	34.3500	34.3500	31.2200	32.4900	-3.705%	74	3,576	+60.388%
2026-02-03	36.0200	36.0200	32.1000	33.7400	-8.786%	368	3,544	+54.446%
2026-02-02	35.6000	37.2400	35.6000	36.9900	+5.235%	158	3,394	+40.876%
2026-01-30	34.7400	35.1500	33.9500	35.1500	-1.898%	110	3,389	+48.250%
2026-01-29	36.6000	36.7100	32.8000	35.8300	-4.682%	648	3,319	+45.437%
2026-01-28	38.4900	38.5400	37.0800	37.5900	+0.213%	1,123	3,501	+38.627%
2026-01-27	36.7600	37.5800	36.7600	37.5100	+5.099%	334	2,453	+38.923%
2026-01-26	35.2600	35.9000	35.2300	35.6900	+6.569%	163	2,366	+46.007%
2026-01-23	34.0800	34.1400	32.9700	33.4900	-0.712%	224	2,407	+55.599%
2026-01-22	34.2400	34.6600	33.0700	33.7300	+4.849%	357	2,304	+54.492%
2026-01-21	30.8700	33.7000	29.6200	32.1700	+11.123%	391	2,257	+61.983%
2026-01-20	31.1000	31.5700	28.9500	28.9500	-18.680%	84	2,266	+80.000%
2026-01-16	36.0600	36.1000	35.6000	35.6000	-3.549%	59	2,263	+46.376%
2026-01-15	36.7400	37.6800	36.5700	36.9100	+5.067%	140	2,263	+41.181%
2026-01-14	35.2400	35.2400	33.4400	35.1300	-4.590%	173	2,261	+48.335%
2026-01-13	36.9000	36.9000	35.8900	36.8200	-2.644%	309	2,261	+41.526%
2026-01-12	37.4900	38.1300	37.4900	37.8200	+0.053%	8	2,240	+37.784%
2026-01-09	36.9100	37.8000	36.0000	37.8000	+7.631%	17	2,233	+37.857%
2026-01-08	34.8000	35.1400	34.8000	35.1200	-3.939%	22	2,233	+48.377%
2026-01-07	36.4800	37.3500	36.4800	36.5600	-0.109%	9	2,233	+42.533%
2026-01-06	34.2600	36.6000	34.2600	36.6000	+7.143%	26	2,235	+42.377%
2026-01-05	33.9200	34.7300	33.9200	34.1600	+7.726%	169	2,234	+52.547%
2026-01-02	30.9200	31.7100	30.0700	31.7100	-3.116%	12	2,234	+64.333%
2025-12-31	33.4900	33.4900	32.7300	32.7300	-4.438%	93	2,286	+59.212%
2025-12-30	34.1300	34.2500	34.1300	34.2500	-0.753%	8	2,286	+52.146%
2025-12-29	34.1400	34.5100	34.0900	34.5100	-3.143%	9	2,293	+51.000%
2025-12-26	35.7100	35.7100	35.3400	35.6300	-1.165%	53	2,295	+46.253%
2025-12-24	36.1100	36.1100	36.0500	36.0500	+3.592%	3	2,307	+44.549%
2025-12-23	34.2700	34.8000	34.2700	34.8000	+5.295%	13	2,307	+49.741%
2025-12-22	32.7900	33.1300	32.5400	33.0500	+4.754%	51	2,309	+57.670%
2025-12-19	30.7500	31.5500	30.7500	31.5500	+7.753%	43	2,313	+65.166%
2025-12-18	29.7000	30.9200	29.1400	29.2800	+4.088%	54	2,300	+77.971%
2025-12-17	31.1100	31.1100	28.1300	28.1300	-6.483%	22	2,295	+85.247%
2025-12-16	32.4400	32.4400	30.0800	30.0800	-7.361%	2	2,314	+73.238%
2025-12-15	33.0500	33.0500	32.4700	32.4700	-6.156%	3	2,315	+60.487%
2025-12-12	37.7000	37.7000	33.5500	34.6000	-8.077%	150	2,316	+50.607%
2025-12-11	36.5900	37.8100	36.0300	37.6400	-1.078%	303	2,320	+38.443%
2025-12-10	35.6900	38.0500	35.6900	38.0500	+5.431%	292	2,165	+36.951%
2025-12-09	36.2900	36.5300	36.0700	36.0900	+1.405%	11	2,128	+44.389%
2025-12-08	36.3500	36.3500	35.4300	35.5900	-4.763%	118	2,129	+46.418%
2025-12-05	37.8200	37.8200	37.2500	37.3700	+3.777%	190	2,097	+39.443%
2025-12-04	36.8700	36.8700	36.0100	36.0100	-1.987%	203	1,970	+44.710%
2025-12-03	36.3400	36.7400	36.3400	36.7400	+1.801%	90	1,958	+41.835%
2025-12-02	36.3000	36.3000	35.1400	36.0900	+2.325%	126	1,974	+44.389%
2025-12-01	35.3100	35.3100	35.2700	35.2700	-3.370%	176	1,936	+47.746%
2025-11-28	35.8200	37.1300	35.8200	36.5000	+1.220%	12	2,024	+42.767%
2025-11-26	36.5100	36.5300	36.0300	36.0600	+8.976%	46	2,055	+44.509%
2025-11-25	31.3500	33.1600	31.3500	33.0900	+5.282%	59	2,055	+57.480%
2025-11-24	30.5000	31.9800	30.5000	31.4300	+8.230%	27	2,048	+65.797%
2025-11-21	29.1700	30.4000	29.0100	29.0400	+8.764%	18	2,048	+79.442%
2025-11-20	34.1000	34.1000	26.7000	26.7000	-12.459%	63	2,042	+95.169%
2025-11-19	29.9900	30.5000	29.6800	30.5000	+3.390%	53	2,038	+70.852%
2025-11-18	29.9900	31.0000	28.6200	29.5000	-7.552%	48	2,086	+76.644%
2025-11-17	34.0200	34.0200	31.0000	31.9100	-7.319%	9	2,081	+63.303%
2025-11-14	35.7800	35.7800	34.4300	34.4300	-1.909%	22	2,076	+51.351%
2025-11-13	35.1000	35.1000	35.1000	35.1000	-12.643%	5	2,095	+48.462%
2025-11-12	40.1800	40.1800	40.1800	40.1800	+3.290%	5	2,092	+29.691%
2025-11-10	37.2000	38.9000	35.7000	38.9000	+18.058%	33	2,087	+33.959%
2025-11-07	31.9000	33.2000	30.0800	32.9500	-5.316%	11	2,107	+58.149%
2025-11-06	35.2300	35.2300	33.4000	34.8000	-9.587%	18	2,103	+49.741%
2025-11-05	36.9800	38.4900	36.9800	38.4900	+5.164%	17	2,104	+35.386%
2025-11-04	37.8800	38.9000	36.6000	36.6000	-10.294%	92	2,115	+42.377%
2025-11-03	40.0000	40.8000	40.0000	40.8000	+1.090%	16	2,096	+27.721%
2025-10-31	40.9600	41.0400	39.2200	40.3600	+0.749%	36	2,096	+29.113%
2025-10-30	40.0000	40.8400	40.0000	40.0600	-6.139%	57	2,110	+30.080%
2025-10-29	43.1500	43.1500	42.5000	42.6800	+1.619%	5	2,111	+22.095%
2025-10-28	40.3100	42.2200	40.3100	42.0000	+7.417%	43	2,108	+24.071%
2025-10-27	38.0000	39.1000	37.7900	39.1000	+10.953%	29	2,127	+33.274%
2025-10-24	34.6400	35.2400	34.6400	35.2400	+7.439%	4	2,127	+47.872%
2025-10-23	31.8300	32.8000	31.8300	32.8000	+5.806%	56	2,127	+58.872%
2025-10-22	32.5300	32.5700	29.6900	31.0000	-6.316%	101	2,142	+68.097%
2025-10-21	32.3000	33.0900	32.1900	33.0900	+1.069%	56	2,100	+57.480%
2025-10-20	31.6100	32.7400	31.6000	32.7400	+10.571%	46	2,098	+59.163%
2025-10-17	29.7800	29.7800	29.6100	29.6100	+0.203%	6	2,113	+75.988%
2025-10-16	30.4700	30.4700	29.5500	29.5500	-5.470%	2	2,117	+76.345%
2025-10-15	32.4800	32.7500	30.9500	31.2600	+0.969%	114	2,117	+66.699%
2025-10-14	29.9200	30.9600	29.8000	30.9600	+3.962%	40	2,065	+68.314%
2025-10-13	29.7900	30.5700	29.6700	29.7800	+10.255%	25	2,048	+74.983%
2025-10-10	34.4400	34.4900	27.0100	27.0100	-19.059%	16	2,042	+92.929%
2025-10-09	33.4100	33.4100	33.1600	33.3700	-3.555%	15	2,037	+56.158%
2025-10-08	34.0500	34.6000	34.0300	34.6000	+6.889%	3	2,039	+50.607%
2025-10-07	32.5100	32.5100	32.3100	32.3700	-5.129%	6	2,038	+60.982%
2025-10-06	33.0000	34.1200	32.9500	34.1200	+4.759%	106	2,038	+52.726%
2025-10-03	33.1400	34.0600	32.1500	32.5700	+1.149%	536	2,015	+59.994%
2025-10-02	31.5500	32.2000	31.5500	32.2000	+1.417%	19	2,264	+61.832%
2025-10-01	29.2000	31.8300	29.2000	31.7500	+6.866%	9	2,263	+64.126%
2025-09-30	29.5800	29.7100	29.5800	29.7100	+2.910%	27	2,262	+75.395%
2025-09-29	29.5000	29.8500	28.8300	28.8700	+5.790%	59	2,289	+80.499%
2025-09-25	27.1500	27.8500	26.6200	27.2900	-5.473%	8	2,288	+90.949%
2025-09-24	29.8000	29.8000	28.8700	28.8700	-3.767%	15	2,288	+80.499%
2025-09-23	31.1900	31.1900	29.8900	30.0000	-4.276%	3	2,283	+73.700%
2025-09-22	29.4700	31.3400	29.4700	31.3400	+9.580%	104	2,282	+66.273%
2025-09-19	28.1200	28.6000	28.1200	28.6000	+2.034%	2	2,382	+82.203%
2025-09-18	27.9800	28.0300	27.8400	28.0300	+7.026%	3	2,381	+85.908%
2025-09-17	26.1900	26.1900	26.1900	26.1900	-1.467%	2	2,380	+98.969%
2025-09-16	26.4000	26.6200	26.3300	26.5800	+0.491%	60	2,379	+96.050%
2025-09-15	26.1500	26.6800	26.1500	26.4500	+5.463%	73	2,379	+97.013%
2025-09-12	25.1900	25.1900	25.0800	25.0800	+1.048%	3	2,323	+107.775%
2025-09-11	24.4100	24.8200	24.3700	24.8200	+9.920%	6	2,323	+109.952%
2025-09-10	23.0500	23.0500	22.5800	22.5800	+8.194%	19	2,322	+130.779%
2025-09-08	21.1500	21.1500	20.8700	20.8700	-6.830%	13	2,323	+149.689%
2025-09-05	22.2500	22.4000	22.2500	22.4000	+8.056%	3	2,320	+132.634%
2025-09-04	20.7300	20.7300	20.7300	20.7300	+18.052%	1	2,318	+151.375%
2025-09-02	17.5600	17.5600	17.5600	17.5600	-13.069%	1	2,319	+196.754%
2025-08-29	20.2000	20.2000	20.2000	20.2000	-7.931%	5	2,318	+157.970%
2025-08-28	21.9400	21.9400	21.9400	21.9400	+5.939%	2	2,318	+137.511%
2025-08-26	19.7000	20.7100	19.7000	20.7100	+0.436%	2	2,320	+151.618%
2025-08-25	20.6200	20.6200	20.6200	20.6200	-0.338%	1	2,319	+152.716%
2025-08-22	20.5300	20.8000	20.5300	20.6900	+13.370%	7	2,320	+151.861%
2025-08-21	18.2500	18.2500	18.2500	18.2500	+5.187%	6	2,320	+185.534%
2025-08-20	18.2100	18.2100	17.3500	17.3500	-9.917%	20	2,314	+200.346%
2025-08-19	20.0000	20.0000	19.2600	19.2600	-7.493%	3	2,295	+170.561%
2025-08-18	20.8200	20.8200	20.8200	20.8200	-1.327%	1	2,297	+150.288%
2025-08-15	21.3000	21.5000	21.1000	21.1000	-3.300%	4,005	2,298	+146.967%
2025-08-14	21.7000	21.8300	21.7000	21.8200	+18.010%	101	1,808	+138.818%
2025-08-11	18.8200	18.8200	18.4900	18.4900	+8.382%	40	1,809	+181.828%
2025-08-07	17.0600	17.0700	17.0600	17.0600	-3.013%	43	1,829	+205.451%
2025-08-06	17.5700	17.5900	17.5700	17.5900	+6.930%	49	1,787	+196.248%
2025-08-04	16.4500	16.4500	16.4500	16.4500	+9.667%	1	1,738	+216.778%
2025-08-01	15.0100	15.3000	15.0000	15.0000	-20.085%	42	1,739	+247.400%
2025-07-31	20.8000	20.8000	18.7700	18.7700	-1.984%	13	1,739	+177.624%
2025-07-30	20.0100	20.0500	18.5100	19.1500	-2.792%	143	1,738	+172.115%
2025-07-29	20.2000	20.2000	19.7000	19.7000	-3.431%	12	1,710	+164.518%
2025-07-28	20.4000	20.4000	20.4000	20.4000	+1.140%	1	1,708	+155.441%
2025-07-25	20.1700	20.1700	20.1700	20.1700	-0.346%	1	1,707	+158.354%
2025-07-24	20.3600	20.3600	20.2400	20.2400	+8.525%	3	1,706	+157.460%
2025-07-23	18.5200	18.6600	18.4000	18.6500	+3.842%	67	1,705	+179.410%
2025-07-22	17.5600	17.9600	17.5600	17.9600	-3.024%	159	1,639	+190.145%
2025-07-21	18.5100	18.8500	18.5100	18.5200	+4.810%	276	1,480	+181.371%
2025-07-18	17.6300	17.6900	17.5300	17.6700	-2.859%	286	1,224	+194.907%
2025-07-17	18.1100	18.1900	18.0900	18.1900	+11.870%	38	1,032	+186.476%
2025-07-16	16.4500	16.4500	15.8000	16.2600	-4.240%	50	995	+220.480%
2025-07-15	17.0800	17.0800	16.9800	16.9800	-0.933%	48	993	+206.890%
2025-07-14	17.1400	17.1400	17.1400	17.1400	+0.942%	50	945	+204.026%
2025-07-11	17.0700	17.0700	16.9800	16.9800	-4.874%	7	944	+206.890%
2025-07-10	17.5000	17.8500	17.5000	17.8500	+6.440%	16	938	+191.933%
2025-07-09	16.7700	16.7700	16.7700	16.7700	+5.938%	1	942	+210.733%
2025-07-07	17.2800	17.2800	15.8000	15.8300	-11.564%	6	942	+229.185%
2025-07-03	17.9000	17.9000	17.9000	17.9000	+22.519%	1	941	+191.117%
2025-06-30	14.6100	14.6100	14.6100	14.6100	+23.291%	1	941	+256.674%
2025-06-24	11.5600	11.8500	11.5600	11.8500	+22.165%	108	942	+339.747%
2025-06-20	9.7000	9.7000	9.7000	9.7000	-5.550%	2	849	+437.216%
2025-06-17	10.2700	10.2700	10.2700	10.2700	-7.892%	1	849	+407.400%
2025-06-16	11.1500	11.1500	11.1500	11.1500	+5.989%	1	850	+367.354%
2025-06-13	10.8500	11.1400	10.5200	10.5200	-11.893%	12	850	+395.342%
2025-06-11	11.9400	11.9400	11.9400	11.9400	+2.931%	3	847	+336.432%
2025-06-10	11.6000	11.6000	11.6000	11.6000	+3.571%	1	848	+349.224%
2025-06-06	11.2000	11.2000	11.2000	11.2000	+2.097%	8	847	+365.268%
2025-06-05	10.9700	10.9700	10.9700	10.9700	-2.662%	1	843	+375.023%
2025-06-03	11.2700	11.2700	11.2700	11.2700	+18.632%	1	843	+362.378%
2025-05-30	9.5000	9.5000	9.5000	9.5000	+2.151%	2	843	+448.526%
2025-05-28	9.2900	9.3000	9.2900	9.3000	+0.541%	5	844	+460.323%
2025-05-21	9.2500	9.2500	9.2500	9.2500	-13.551%	2	844	+463.351%
2025-05-20	11.3000	11.3000	10.7000	10.7000	-7.199%	5	846	+387.009%
2025-05-19	11.5300	11.5300	11.5300	11.5300	+0.261%	1	847	+351.951%
2025-05-16	11.0000	11.5000	11.0000	11.5000	+12.086%	24	847	+353.130%
2025-05-15	10.2600	10.2600	10.2600	10.2600	+2.703%	13	859	+407.895%
2025-05-14	10.2500	10.2500	9.9900	9.9900	+9.539%	11	872	+421.622%
2025-05-13	9.1200	9.1200	9.1200	9.1200	+1.109%	1	872	+471.382%
2025-05-12	9.0200	9.0200	9.0200	9.0200	+23.562%	1	873	+477.716%
2025-05-08	7.3000	7.3000	7.3000	7.3000	+10.774%	1	872	+613.836%
2025-05-07	6.5600	6.6000	6.5600	6.5900	-3.936%	3	873	+690.744%
2025-05-06	6.8200	6.8600	6.6300	6.8600	-8.898%	3	876	+659.621%
2025-05-02	7.5300	7.5300	7.5300	7.5300	+13.233%	2	873	+592.032%
2025-05-01	6.3000	6.6500	6.3000	6.6500	+25.235%	4	873	+683.609%
2025-04-30	5.4000	5.4000	5.3000	5.3100	-6.678%	4	876	+881.356%
2025-04-29	5.2700	5.6900	5.2700	5.6900	+7.156%	3	876	+815.817%
2025-04-28	5.6500	5.6500	5.3100	5.3100	+0.951%	4	876	+881.356%
2025-04-25	5.2600	5.2600	5.2600	5.2600	+1.154%	14	879	+890.684%
2025-04-23	5.3000	5.5500	5.2000	5.2000	+31.313%	8	879	+902.115%
2025-04-17	4.6500	4.6500	3.9600	3.9600	-3.415%	107	852	+1,215.909%
2025-04-16	4.6000	4.6000	4.1000	4.1000	-11.063%	4	852	+1,170.976%
2025-04-15	4.6100	4.6100	4.6100	4.6100	-5.533%	9	848	+1,030.369%
2025-04-14	5.5500	5.5500	4.8800	4.8800	-1.014%	15	848	+967.828%
2025-04-10	4.5800	4.9300	4.5800	4.9300	+1.440%	2	851	+956.998%
2025-04-09	4.8600	4.8600	4.8600	4.8600	+99.180%	1	849	+972.222%
2025-04-07	2.0100	2.4400	2.0100	2.4400	-52.987%	7	848	+2,035.656%
2025-04-01	5.1900	5.1900	5.1900	5.1900	+13.072%	1	841	+904.046%
2025-03-28	4.5900	4.5900	4.5900	4.5900	-29.924%	2	840	+1,035.294%
2025-03-27	6.5500	6.5500	6.5500	6.5500	-0.607%	1	841	+695.573%
2025-03-26	6.5900	6.5900	6.5900	6.5900	+13.230%	1	840	+690.744%
2025-03-21	5.7100	5.8300	5.7100	5.8200	-8.057%	14	840	+795.361%
2025-03-20	6.0500	6.4500	6.0500	6.3300	-8.261%	16	845	+723.223%
2025-03-19	6.7800	6.9000	6.7800	6.9000	+6.481%	13	861	+655.217%
2025-03-18	6.5100	6.5100	6.4800	6.4800	-1.069%	2	860	+704.167%
2025-03-14	6.5000	6.5500	6.5000	6.5500	+22.430%	18	859	+695.573%
2025-03-13	5.6000	5.6800	5.3500	5.3500	-19.549%	382	1,236	+874.019%
2025-03-12	6.6500	6.6500	6.6500	6.6500	-2.206%	5	1,236	+683.609%
2025-03-10	7.3500	7.3500	6.8000	6.8000	-28.421%	43	1,241	+666.324%
2025-03-07	9.0000	9.5000	9.0000	9.5000	+0.849%	8	1,204	+448.526%
2025-03-06	9.4200	9.4200	9.4200	9.4200	-7.918%	1	1,199	+453.185%
2025-03-05	10.2300	10.2300	10.2300	10.2300	+4.816%	2	1,199	+409.384%
2025-03-04	9.3800	9.7600	9.1800	9.7600	-25.779%	28	1,201	+433.914%
2025-03-03	13.1700	13.1700	13.1500	13.1500	+11.725%	3	1,192	+296.274%
2025-02-28	11.5600	11.7700	11.5600	11.7700	-3.840%	8	1,189	+342.736%
2025-02-27	12.2400	12.2400	12.2400	12.2400	-12.883%	1	1,185	+325.735%
2025-02-25	13.1600	14.0500	13.0000	14.0500	-6.271%	12	1,184	+270.890%
2025-02-24	15.5100	15.5100	14.9900	14.9900	-9.699%	8	1,185	+247.632%
2025-02-21	17.7800	17.7800	16.6000	16.6000	-14.256%	4	1,177	+213.916%
2025-02-19	19.3600	19.3600	19.3600	19.3600	+1.895%	15	1,176	+169.163%
2025-02-18	19.1700	19.1700	19.0000	19.0000	-2.163%	43	1,191	+174.263%
2025-02-14	19.4800	19.4800	19.3100	19.4200	+1.942%	138	1,085	+168.332%
2025-02-13	18.3300	19.0500	18.0500	19.0500	+13.935%	54	1,033	+173.543%
2025-02-07	16.6100	16.7200	16.3100	16.7200	-8.534%	60	1,033	+211.663%
2025-02-06	18.1900	18.2800	18.1900	18.2800	-1.082%	21	1,029	+185.066%
2025-01-28	18.4800	18.4800	18.4800	18.4800	-9.367%	3	1,008	+181.981%
2025-01-23	20.3900	20.3900	20.3900	20.3900	+10.216%	13	1,005	+155.566%
2025-01-21	18.5000	18.5000	18.5000	18.5000	+46.361%	147	1,018	+181.676%
2025-01-14	12.8500	12.8500	12.6400	12.6400	+4.463%	2	871	+312.263%
2025-01-13	12.3400	12.3400	12.1000	12.1000	-17.350%	3	871	+330.661%
2024-12-31	14.6400	14.6400	14.6400	14.6400	-2.400%	1	871	+255.943%
2024-12-30	15.0000	15.0000	15.0000	15.0000	-22.360%	1	871	+247.400%
2024-12-24	18.7600	19.3200	18.7600	19.3200	+8.175%	2	870	+169.720%
2024-12-23	17.8600	17.8600	17.8600	17.8600	-0.112%	1	870	+191.769%
2024-12-20	15.6100	18.5200	15.6100	17.8800	+14.836%	15	869	+191.443%
2024-12-19	15.5700	15.5700	15.5700	15.5700	-30.242%	2	855	+234.682%
2024-12-16	21.8600	22.3200	21.8600	22.3200	+2.058%	2	854	+133.468%
2024-12-11	21.8700	21.8700	21.8700	21.8700	-3.910%	1	854	+138.272%
2024-12-05	22.7600	22.7600	22.7600	22.7600	+4.404%	1	854	+128.954%
2024-12-04	21.8000	21.8000	21.8000	21.8000	+12.082%	375	853	+139.037%
2024-11-27	19.9200	19.9200	19.3400	19.4500	+0.051%	90	388	+167.918%

.dark-mode .cTF1nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cTF1nq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C730SPY Jan 15 2027 730.00 Call (SPY270115C00730000)option OPRA

SPY20270115C730
SPY Jan 15 2027 730.00 Call (SPY270115C00730000)
option OPRA