Dark

SPY20270115C735
SPY Jan 15 2027 735.00 Call (SPY270115C00735000)
option OPRA

EOD

Sep 10, 2026

48.10-5.184%(-2.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	48.7800	48.7800	47.7500	48.1000	-5.184%	7	1,737	0.000%
2026-09-09	51.5200	51.5200	50.3000	50.7300	-5.951%	8	1,740	-5.184%
2026-09-08	54.5100	54.5100	53.9400	53.9400	-4.345%	8	1,740	-10.827%
2026-09-04	56.3900	56.3900	56.3900	56.3900	-5.576%	30	1,741	-14.701%
2026-09-03	59.4800	59.7200	59.4800	59.7200	+11.584%	2	1,741	-19.457%
2026-09-02	51.5100	53.5200	51.5100	53.5200	+3.241%	2	1,743	-10.127%
2026-09-01	51.0000	52.7400	51.0000	51.8400	-4.671%	14	1,745	-7.215%
2026-08-31	55.5200	55.5200	54.3800	54.3800	-6.241%	44	1,742	-11.548%
2026-08-28	60.4400	60.4400	57.4600	58.0000	0.000%	17	1,757	-17.069%
2026-08-27	58.0000	58.0000	58.0000	58.0000	+5.130%	10	1,750	-17.069%
2026-08-26	55.5300	56.7400	55.1700	55.1700	+0.970%	6	1,750	-12.815%
2026-08-24	53.7700	55.0000	53.7700	54.6400	-4.709%	20	1,749	-11.969%
2026-08-21	56.3100	57.3400	56.3100	57.3400	-0.313%	5	1,740	-16.114%
2026-08-20	57.5200	57.5200	57.5200	57.5200	-5.844%	2	1,738	-16.377%
2026-08-19	61.3900	61.3900	60.5200	61.0900	+2.431%	4	1,738	-21.264%
2026-08-18	60.7400	60.9900	59.6400	59.6400	-6.374%	40	1,739	-19.349%
2026-08-17	63.7000	63.7000	63.7000	63.7000	-4.023%	1	1,756	-24.490%
2026-08-14	67.2700	67.2700	66.3500	66.3700	-2.426%	24	1,756	-27.527%
2026-08-13	67.0000	68.4600	66.4000	68.0200	+6.198%	11	1,766	-29.286%
2026-08-12	64.5000	65.7500	64.0500	64.0500	+2.169%	17	1,768	-24.902%
2026-08-11	65.2500	65.2500	62.6900	62.6900	-2.215%	21	1,778	-23.273%
2026-08-10	65.5000	65.5000	64.1100	64.1100	-1.777%	2	1,781	-24.973%
2026-08-07	64.6300	65.2700	63.3700	65.2700	+6.130%	29	1,781	-26.306%
2026-08-06	63.0700	64.5500	61.5000	61.5000	-6.464%	13	1,765	-21.789%
2026-08-05	68.0300	68.8900	65.7500	65.7500	-0.695%	58	1,765	-26.844%
2026-08-04	57.9400	66.2100	57.9400	66.2100	+21.486%	86	1,726	-27.352%
2026-08-03	48.2500	54.5000	48.2500	54.5000	+18.788%	75	1,711	-11.743%
2026-07-31	44.4100	46.2300	41.8000	45.8800	+5.983%	415	1,737	+4.839%
2026-07-30	40.2000	43.2900	39.5400	43.2900	+15.409%	23	1,730	+11.111%
2026-07-29	42.0000	43.0000	37.3000	37.5100	-14.634%	73	1,750	+28.232%
2026-07-28	41.6700	43.9400	41.2500	43.9400	+2.377%	4	1,728	+9.467%
2026-07-27	46.3000	46.3000	41.9000	42.9200	-0.855%	150	1,728	+12.069%
2026-07-24	43.9600	46.1800	43.0000	43.2900	-1.926%	41	1,661	+11.111%
2026-07-23	45.2800	46.0000	42.5500	44.1400	-11.843%	72	1,680	+8.971%
2026-07-22	50.8900	50.8900	50.0700	50.0700	+4.815%	11	1,684	-3.934%
2026-07-21	47.7700	47.7700	47.7700	47.7700	+3.041%	1	1,684	+0.691%
2026-07-20	47.7200	47.7200	46.3600	46.3600	-3.617%	5	1,683	+3.753%
2026-07-17	47.4300	50.2200	46.9800	48.1000	-8.590%	9	1,679	0.000%
2026-07-16	54.3100	54.3100	52.6200	52.6200	-1.663%	9	1,681	-8.590%
2026-07-15	54.9800	54.9800	53.3400	53.5100	-0.871%	18	1,679	-10.110%
2026-07-14	54.3500	54.3500	53.9800	53.9800	+2.897%	2	1,684	-10.893%
2026-07-13	53.9100	53.9100	52.4600	52.4600	-6.953%	12	1,684	-8.311%
2026-07-10	54.0000	56.5300	53.6000	56.3800	+4.776%	65	1,685	-14.686%
2026-07-09	51.4800	53.9900	51.4800	53.8100	+9.215%	12	1,694	-10.611%
2026-07-08	49.5000	49.5000	46.9500	49.2700	-5.775%	12	1,691	-2.375%
2026-07-07	53.3500	53.3500	50.9000	52.2900	-4.633%	91	1,685	-8.013%
2026-07-06	51.9400	55.0400	51.9400	54.8300	+9.880%	74	1,740	-12.274%
2026-07-02	52.9800	52.9800	48.4000	49.9000	-4.278%	24	1,802	-3.607%
2026-07-01	50.6600	53.8900	50.1600	52.1300	-0.134%	35	1,802	-7.731%
2026-06-30	49.1900	53.3500	49.1900	52.2000	+6.880%	43	1,819	-7.854%
2026-06-29	47.6000	49.1300	44.3700	48.8400	+13.581%	130	1,849	-1.515%
2026-06-26	43.0200	47.1100	42.8300	43.0000	-4.762%	137	1,841	+11.860%
2026-06-25	48.0000	48.4000	44.1000	45.1500	-4.343%	124	1,830	+6.534%
2026-06-24	47.3500	49.7900	44.9100	47.2000	-0.085%	106	1,790	+1.907%
2026-06-23	46.7500	50.2000	46.6000	47.2400	-15.097%	123	1,818	+1.820%
2026-06-18	55.0300	55.6400	53.6400	55.6400	+6.610%	102	1,801	-13.551%
2026-06-17	55.8300	56.5600	51.5700	52.1900	-7.970%	13	1,801	-7.837%
2026-06-16	57.8600	58.2500	56.7100	56.7100	-5.310%	27	1,801	-15.183%
2026-06-15	58.9700	61.1000	58.9700	59.8900	+16.111%	146	1,840	-19.686%
2026-06-12	51.0700	53.4000	48.3000	51.5800	+4.097%	79	1,840	-6.747%
2026-06-11	45.0000	50.8500	43.3800	49.5500	+13.777%	100	1,840	-2.926%
2026-06-10	48.2000	49.5200	43.0000	43.5500	-11.122%	33	1,844	+10.448%
2026-06-09	53.7700	53.7700	42.3600	49.0000	-4.203%	59	1,835	-1.837%
2026-06-08	53.9600	53.9600	51.1500	51.1500	0.000%	35	1,818	-5.963%
2026-06-05	57.9700	57.9700	50.0500	51.1500	-17.831%	26	1,828	-5.963%
2026-06-03	64.6000	64.9200	62.2500	62.2500	-4.889%	8	1,832	-22.731%
2026-06-02	63.7300	65.4500	63.4800	65.4500	+0.599%	19	1,834	-26.509%
2026-06-01	63.0500	65.1600	62.2100	65.0600	+4.380%	76	1,846	-26.068%
2026-05-29	63.0300	63.0300	62.0000	62.3300	-0.399%	12	1,893	-22.830%
2026-05-28	59.3400	62.5800	59.3400	62.5800	+4.474%	102	1,891	-23.138%
2026-05-27	59.3500	60.2500	58.7900	59.9000	+1.629%	83	1,916	-19.699%
2026-05-26	59.2100	60.0500	58.4100	58.9400	+4.504%	118	1,942	-18.392%
2026-05-22	58.1300	58.4800	56.3500	56.4000	+3.600%	40	1,938	-14.716%
2026-05-21	52.0600	55.5300	51.8000	54.4400	+0.908%	96	1,933	-11.646%
2026-05-20	50.2800	54.0200	50.2800	53.9500	+9.632%	43	1,933	-10.843%
2026-05-19	50.4000	51.1900	47.9600	49.2100	-5.547%	41	1,972	-2.256%
2026-05-18	53.5900	53.9100	49.8000	52.1000	-2.599%	114	1,972	-7.678%
2026-05-15	54.6600	56.8000	53.4900	53.4900	-11.849%	50	1,972	-10.077%
2026-05-14	59.2100	61.5300	59.2100	60.6800	+6.010%	58	1,999	-20.732%
2026-05-13	53.5000	57.5600	53.2900	57.2400	+7.473%	50	2,015	-15.968%
2026-05-12	52.0900	53.2600	49.9100	53.2600	-1.553%	83	2,015	-9.688%
2026-05-11	52.4700	55.2800	52.4700	54.1000	+3.402%	82	2,015	-11.091%
2026-05-08	50.7500	53.1800	50.7500	52.3200	+8.615%	79	1,990	-8.066%
2026-05-07	50.8500	51.7000	48.1700	48.1700	-5.438%	68	1,980	-0.145%
2026-05-06	47.3600	50.9400	47.3600	50.9400	+14.036%	183	1,968	-5.575%
2026-05-05	42.7300	44.6700	42.7300	44.6700	+11.591%	72	1,958	+7.679%
2026-05-04	41.2400	41.9200	40.0300	40.0300	-5.679%	35	1,998	+20.160%
2026-05-01	42.2200	43.6900	42.2200	42.4400	+3.918%	29	1,989	+13.336%
2026-04-30	36.6500	40.8700	36.6500	40.8400	+11.341%	31	1,989	+17.777%
2026-04-29	36.1800	36.7200	35.7900	36.6800	+0.825%	59	1,992	+31.134%
2026-04-28	36.3800	36.3800	36.3800	36.3800	-7.170%	1	2,010	+32.216%
2026-04-27	38.5500	39.4100	38.4500	39.1900	+1.109%	69	2,009	+22.735%
2026-04-24	36.5000	38.7600	36.4300	38.7600	+9.802%	40	1,972	+24.097%
2026-04-23	36.7600	37.3700	34.8200	35.3000	-4.723%	35	1,973	+36.261%
2026-04-22	35.6700	37.0500	35.6700	37.0500	+4.750%	16	1,967	+29.825%
2026-04-21	37.2200	37.2200	34.3500	35.3700	-1.201%	19	1,949	+35.991%
2026-04-20	35.7500	36.1300	35.1000	35.8000	-1.323%	11	1,949	+34.358%
2026-04-17	35.0000	37.7700	35.0000	36.2800	+15.652%	24	1,954	+32.580%
2026-04-16	31.5200	32.3400	31.0700	31.3700	+0.803%	14	1,952	+53.331%
2026-04-15	28.8800	31.1200	28.8800	31.1200	+12.999%	73	1,946	+54.563%
2026-04-14	25.1100	27.5400	25.1100	27.5400	+22.727%	81	1,946	+74.655%
2026-04-13	21.1900	22.4400	21.0200	22.4400	+5.007%	142	1,959	+114.349%
2026-04-10	21.3300	21.4500	21.1700	21.3700	-0.466%	35	1,989	+125.082%
2026-04-09	20.0600	21.7100	19.6900	21.4700	+7.082%	34	1,980	+124.034%
2026-04-08	20.1000	20.5000	19.1700	20.0500	+26.658%	58	1,983	+139.900%
2026-04-07	14.5700	15.8300	13.9900	15.8300	+6.028%	49	1,990	+203.853%
2026-04-06	14.9300	14.9300	14.9300	14.9300	-0.134%	18	1,989	+222.170%
2026-04-02	15.6300	15.6300	14.9500	14.9500	-4.898%	56	1,956	+221.739%
2026-04-01	15.7700	16.1100	15.3200	15.7200	+12.850%	101	1,956	+205.980%
2026-03-31	12.6900	13.9300	12.4600	13.9300	+28.624%	72	1,909	+245.298%
2026-03-30	11.4500	11.4800	10.7300	10.8300	-8.685%	8	1,878	+344.137%
2026-03-27	13.3000	13.5000	11.8300	11.8600	-16.184%	27	1,873	+305.565%
2026-03-26	14.4000	14.4000	14.1500	14.1500	-17.203%	3	1,875	+239.929%
2026-03-25	17.6800	17.8700	16.9300	17.0900	+2.458%	391	1,874	+181.451%
2026-03-24	16.4200	17.4400	16.1900	16.6800	-6.607%	58	1,595	+188.369%
2026-03-23	18.7000	18.7000	17.5800	17.8600	+11.625%	15	1,598	+169.317%
2026-03-20	16.5000	16.8500	16.0000	16.0000	-12.233%	40	1,597	+200.625%
2026-03-19	18.3600	18.3600	17.6000	18.2300	-7.462%	47	1,600	+163.851%
2026-03-18	20.3200	20.3200	19.7000	19.7000	-6.011%	104	1,603	+144.162%
2026-03-16	21.1000	21.3800	20.9600	20.9600	+2.795%	28	1,576	+129.485%
2026-03-13	20.4400	20.4900	20.3900	20.3900	-4.942%	4	1,575	+135.900%
2026-03-12	22.0000	22.1500	21.4500	21.4500	-9.494%	32	1,575	+124.242%
2026-03-11	24.2000	24.2000	23.6800	23.7000	-5.200%	29	1,558	+102.954%
2026-03-09	21.1700	25.0000	20.4600	25.0000	+8.366%	6	1,540	+92.400%
2026-03-06	23.9000	23.9000	23.0700	23.0700	-6.143%	3	1,553	+108.496%
2026-03-05	24.0000	24.5800	24.0000	24.5800	-10.423%	2	1,551	+95.688%
2026-03-04	26.5000	27.5000	26.5000	27.4400	+7.146%	10	1,550	+75.292%
2026-03-03	24.5000	25.7900	23.0600	25.6100	-7.811%	59	1,549	+87.817%
2026-03-02	25.4700	28.0300	25.4700	27.7800	+2.320%	91	1,509	+73.146%
2026-02-27	27.5600	27.5600	26.7400	27.1500	-4.770%	8	1,497	+77.164%
2026-02-26	27.6300	28.5100	27.5900	28.5100	-8.180%	80	1,497	+68.713%
2026-02-25	30.3500	31.0500	30.1100	31.0500	+8.226%	47	1,483	+54.911%
2026-02-24	28.2300	29.0200	28.2300	28.6900	+7.979%	27	1,483	+67.654%
2026-02-23	26.8800	27.2600	26.4800	26.5700	-9.595%	26	1,477	+81.031%
2026-02-20	28.4700	29.6500	28.4700	29.3900	+8.691%	33	1,470	+63.661%
2026-02-19	27.6200	27.6300	26.9200	27.0400	-6.013%	33	1,483	+77.885%
2026-02-18	29.5000	29.5000	28.7100	28.7700	+5.385%	9	1,482	+67.188%
2026-02-17	25.5000	27.3000	25.1500	27.3000	-3.975%	31	1,483	+76.190%
2026-02-13	27.2700	28.4300	27.2700	28.4300	+4.599%	13	1,510	+69.187%
2026-02-12	31.2800	31.2800	27.1800	27.1800	-14.823%	58	1,510	+76.968%
2026-02-11	33.5700	33.5700	31.1400	31.9100	-1.694%	13	1,491	+50.736%
2026-02-10	33.3500	33.5200	32.4600	32.4600	-1.397%	10	1,496	+48.182%
2026-02-09	32.9200	32.9200	32.9200	32.9200	+5.988%	2	1,493	+46.112%
2026-02-06	27.4100	31.0600	27.4100	31.0600	+19.049%	19	1,493	+54.862%
2026-02-05	26.0000	26.8200	26.0000	26.0900	-15.127%	16	1,488	+84.362%
2026-02-04	31.8000	32.1000	28.5000	30.7400	-1.411%	121	1,487	+56.474%
2026-02-03	34.1300	34.1300	29.7800	31.1800	-8.483%	9	1,530	+54.266%
2026-02-02	32.4200	34.2700	32.4200	34.0700	+5.709%	12	1,527	+41.180%
2026-01-30	32.4800	32.8000	30.9500	32.2300	-2.892%	119	1,526	+49.240%
2026-01-29	31.0900	33.2100	31.0900	33.1900	-4.103%	108	1,525	+44.923%
2026-01-28	35.7500	35.7500	34.5800	34.6100	-0.803%	23	1,525	+38.977%
2026-01-27	34.0500	35.0000	34.0500	34.8900	+4.492%	31	1,527	+37.862%
2026-01-26	32.6800	33.3900	32.6800	33.3900	+7.884%	6	1,529	+44.055%
2026-01-23	30.9100	31.0100	30.8500	30.9500	-1.527%	8	1,531	+55.412%
2026-01-22	31.2700	32.0000	31.2700	31.4300	+2.645%	7	1,531	+53.038%
2026-01-21	28.8400	30.6200	27.5300	30.6200	+15.199%	19	1,533	+57.087%
2026-01-20	28.9600	29.5300	26.5800	26.5800	-20.633%	24	1,532	+80.963%
2026-01-16	32.6100	33.4900	32.6100	33.4900	-3.348%	26	1,513	+43.625%
2026-01-15	34.6500	34.6500	34.6500	34.6500	+6.223%	1	1,513	+38.817%
2026-01-14	32.0100	32.6200	31.1100	32.6200	-4.312%	18	1,514	+47.456%
2026-01-13	34.7300	34.7300	33.8900	34.0900	-3.126%	10	1,516	+41.097%
2026-01-12	34.2600	35.1900	34.1100	35.1900	+0.028%	40	1,520	+36.687%
2026-01-09	34.3500	35.1800	34.3500	35.1800	+2.476%	9	1,507	+36.725%
2026-01-07	33.6600	34.3300	33.6600	34.3300	+1.239%	2	1,515	+40.111%
2026-01-06	33.9800	33.9800	33.9100	33.9100	+6.972%	16	1,515	+41.846%
2026-01-05	31.5000	31.8100	31.5000	31.7000	+10.261%	4	1,513	+51.735%
2026-01-02	28.1500	29.3900	27.8400	28.7500	-6.413%	11	1,511	+67.304%
2025-12-31	31.0100	31.0100	30.7200	30.7200	-3.427%	61	1,568	+56.576%
2025-12-30	31.8100	31.8100	31.8100	31.8100	+1.403%	1	1,568	+51.210%
2025-12-29	31.5200	31.6900	31.3700	31.3700	-5.112%	31	1,567	+53.331%
2025-12-26	33.5000	33.5000	32.9400	33.0600	+0.151%	76	1,570	+45.493%
2025-12-24	32.3000	33.0100	32.3000	33.0100	+2.516%	31	1,546	+45.713%
2025-12-23	31.3000	32.2000	31.3000	32.2000	+5.229%	36	1,546	+49.379%
2025-12-22	30.0700	30.6800	30.0700	30.6000	+5.191%	53	1,548	+57.190%
2025-12-19	28.8300	29.2500	28.8300	29.0900	+6.752%	4	1,549	+65.349%
2025-12-18	28.9700	28.9700	27.2300	27.2500	+4.406%	7	1,548	+76.514%
2025-12-17	26.2700	26.2700	26.1000	26.1000	-6.885%	16	1,552	+84.291%
2025-12-16	28.0300	28.0300	28.0300	28.0300	-8.786%	2	1,552	+71.602%
2025-12-15	31.0000	31.0000	30.7300	30.7300	-7.828%	20	1,552	+56.525%
2025-12-12	33.3400	33.3400	33.3400	33.3400	-5.203%	3	1,552	+44.271%
2025-12-11	33.2500	35.2300	33.2500	35.1700	-0.368%	33	1,549	+36.764%
2025-12-10	34.7200	35.3000	33.8700	35.3000	+4.531%	10	1,525	+36.261%
2025-12-09	34.0600	34.0600	33.7700	33.7700	+0.536%	14	1,522	+42.434%
2025-12-08	33.8600	33.8600	33.5900	33.5900	-3.754%	4	1,508	+43.197%
2025-12-05	35.4000	35.4000	34.9000	34.9000	+1.957%	5	1,504	+37.822%
2025-12-03	34.5300	34.5300	34.2300	34.2300	+1.392%	2	1,503	+40.520%
2025-12-02	34.0600	34.0600	33.7600	33.7600	+3.336%	2	1,503	+42.476%
2025-12-01	33.5200	33.5200	32.6700	32.6700	-5.222%	49	1,502	+47.230%
2025-11-28	34.5000	34.5000	34.4700	34.4700	+1.174%	2	1,502	+39.542%
2025-11-26	33.8000	34.0700	33.8000	34.0700	+8.227%	4	1,505	+41.180%
2025-11-25	29.8300	31.4800	29.5300	31.4800	+7.440%	69	1,505	+52.795%
2025-11-24	28.5100	29.7100	28.5100	29.3000	+7.326%	12	1,511	+64.164%
2025-11-21	27.0000	27.3000	27.0000	27.3000	+4.839%	15	1,517	+76.190%
2025-11-20	26.9400	26.9400	25.8100	26.0400	-9.078%	17	1,516	+84.716%
2025-11-19	28.5500	28.6400	28.5500	28.6400	-0.348%	9	1,510	+67.947%
2025-11-18	27.2900	28.8000	27.2900	28.7400	-1.878%	19	1,512	+67.363%
2025-11-17	32.4600	32.4600	28.6500	29.2900	-3.999%	11	1,510	+64.220%
2025-11-14	29.3400	30.5100	29.3400	30.5100	-18.116%	2	1,506	+57.653%
2025-11-11	37.2600	37.2600	37.2600	37.2600	+4.751%	1	1,506	+29.093%
2025-11-10	35.5700	35.5700	35.5700	35.5700	+14.742%	4	1,505	+35.226%
2025-11-07	29.2000	31.0000	28.4600	31.0000	-1.743%	13	1,509	+55.161%
2025-11-06	31.5200	31.5500	31.5200	31.5500	-13.157%	3	1,508	+52.456%
2025-11-05	34.8600	36.3300	34.6200	36.3300	+5.549%	3	1,505	+32.397%
2025-11-04	34.6900	34.6900	34.4200	34.4200	-10.154%	3	1,503	+39.744%
2025-11-03	37.5000	38.3200	37.0000	38.3100	+2.598%	14	1,503	+25.555%
2025-10-31	37.3400	37.3400	37.3400	37.3400	-2.887%	1	1,503	+28.816%
2025-10-30	38.3500	38.4500	37.9500	38.4500	-4.543%	22	1,503	+25.098%
2025-10-29	40.2800	40.2800	40.2800	40.2800	+1.615%	2	1,511	+19.414%
2025-10-28	37.9700	39.6400	37.9300	39.6400	+9.563%	26	1,511	+21.342%
2025-10-27	36.0000	36.1800	36.0000	36.1800	+10.204%	3	1,513	+32.946%
2025-10-24	32.7900	32.8500	32.7900	32.8300	+7.745%	16	1,513	+46.512%
2025-10-23	30.4700	30.4700	30.4700	30.4700	+7.820%	56	1,512	+57.860%
2025-10-22	30.2000	30.2000	28.2400	28.2600	-7.253%	8	1,568	+70.205%
2025-10-21	30.4700	30.4700	30.4700	30.4700	+0.230%	30	1,566	+57.860%
2025-10-20	30.0500	30.4900	30.0500	30.4000	+7.496%	262	1,566	+58.224%
2025-10-17	27.7500	28.3700	26.8600	28.2800	+4.162%	17	1,416	+70.085%
2025-10-16	28.1300	28.2400	27.1500	27.1500	-6.669%	8	1,415	+77.164%
2025-10-15	29.3500	30.5300	28.1600	29.0900	+0.588%	55	1,421	+65.349%
2025-10-14	25.9000	28.9200	25.9000	28.9200	+4.442%	561	1,418	+66.321%
2025-10-13	27.3800	28.1600	27.3600	27.6900	+10.539%	81	1,317	+73.709%
2025-10-10	32.1700	32.2100	25.0500	25.0500	-18.984%	696	1,317	+92.016%
2025-10-09	31.6200	31.6200	30.9200	30.9200	-4.479%	24	1,315	+55.563%
2025-10-08	31.8900	32.3900	31.8900	32.3700	+7.328%	23	1,315	+48.594%
2025-10-07	30.1600	30.1600	30.1600	30.1600	-4.527%	2	1,315	+59.483%
2025-10-06	30.6600	31.6600	30.6600	31.5900	+4.395%	86	1,315	+52.263%
2025-10-03	29.9000	30.3300	29.9000	30.2600	+1.001%	17	1,318	+58.956%
2025-10-02	29.2400	29.9600	29.2400	29.9600	+2.708%	18	1,318	+60.547%
2025-10-01	28.1400	29.1700	28.1400	29.1700	+4.777%	48	1,319	+64.895%
2025-09-30	27.4000	27.8400	27.4000	27.8400	+0.469%	68	1,319	+72.773%
2025-09-29	27.7100	27.7100	27.7100	27.7100	+9.786%	1	1,320	+73.584%
2025-09-25	24.5700	25.2400	24.5700	25.2400	-7.206%	2	1,320	+90.571%
2025-09-24	27.9000	28.0000	27.2000	27.2000	-1.485%	9	1,318	+76.838%
2025-09-23	29.1900	29.1900	27.6100	27.6100	-3.360%	4	1,314	+74.212%
2025-09-22	27.6000	28.6700	27.6000	28.5700	+5.385%	21	1,313	+68.358%
2025-09-19	27.1100	27.1100	27.1100	27.1100	+6.858%	1	1,318	+77.425%
2025-09-18	25.3700	25.3700	25.3700	25.3700	+8.419%	1	1,319	+89.594%
2025-09-17	24.4600	24.4600	23.4000	23.4000	-5.186%	9	1,319	+105.556%
2025-09-16	24.5800	24.6800	24.5600	24.6800	+0.284%	5	1,316	+94.895%
2025-09-15	24.1800	24.6100	24.1800	24.6100	+9.524%	33	1,314	+95.449%
2025-09-11	22.4700	22.4700	22.4700	22.4700	+9.184%	1	1,304	+114.063%
2025-09-10	21.0400	21.4600	20.5800	20.5800	+8.373%	3	1,303	+133.722%
2025-09-08	19.0200	19.0200	18.9900	18.9900	-2.315%	4	1,302	+153.291%
2025-09-04	19.4400	19.4400	19.4400	19.4400	+16.968%	1	1,302	+147.428%
2025-09-02	16.9200	16.9200	16.6200	16.6200	-11.313%	22	1,302	+189.410%
2025-08-29	18.7400	18.7400	18.7400	18.7400	-4.143%	1	1,279	+156.670%
2025-08-27	19.5500	19.5500	19.5500	19.5500	+3.769%	4	1,279	+146.036%
2025-08-26	18.0200	18.8400	18.0200	18.8400	-2.484%	24	1,279	+155.308%
2025-08-22	18.9700	19.3200	18.9700	19.3200	+15.758%	32	1,256	+148.965%
2025-08-21	16.6900	16.6900	16.6900	16.6900	-2.852%	1	1,255	+188.197%
2025-08-20	16.3600	17.1800	16.1700	17.1800	-2.108%	4	1,254	+179.977%
2025-08-19	18.0500	18.0500	17.5500	17.5500	-10.230%	10	1,254	+174.074%
2025-08-15	19.5500	19.5500	19.5500	19.5500	0.000%	20	1,251	+146.036%
2025-08-13	19.5500	19.5500	19.5500	19.5500	+3.221%	11	1,251	+146.036%
2025-08-12	19.0200	19.0200	18.9400	18.9400	+12.404%	7	1,251	+153.960%
2025-08-11	17.4300	17.8600	16.8000	16.8500	+1.628%	63	1,246	+185.460%
2025-08-07	17.0000	17.0000	16.5800	16.5800	+8.366%	2	1,184	+190.109%
2025-08-04	15.0700	15.3000	15.0700	15.3000	+10.549%	2	1,182	+214.379%
2025-08-01	14.3400	14.3400	13.8400	13.8400	-19.206%	2	1,184	+247.543%
2025-07-31	17.9000	17.9000	17.1300	17.1300	+0.293%	5	1,182	+180.794%
2025-07-30	18.2000	18.4300	17.0800	17.0800	-4.099%	224	1,179	+181.616%
2025-07-29	18.0100	18.0100	17.8100	17.8100	-3.678%	19	955	+170.073%
2025-07-28	19.0000	19.0000	18.4900	18.4900	-2.838%	23	938	+160.141%
2025-07-25	18.8200	19.1000	18.8200	19.0300	+2.588%	85	915	+152.759%
2025-07-24	18.5000	18.6800	18.4900	18.5500	+11.680%	104	835	+159.299%
2025-07-22	16.6100	16.6100	16.6100	16.6100	-3.542%	1	731	+189.585%
2025-07-21	17.2200	17.2200	17.2200	17.2200	+4.936%	1	732	+179.326%
2025-07-17	16.4100	16.4100	16.4100	16.4100	+1.296%	1	732	+193.114%
2025-07-15	16.2000	16.2000	16.2000	16.2000	+0.621%	1	732	+196.914%
2025-07-03	16.1000	16.1000	16.1000	16.1000	+11.111%	1	733	+198.758%
2025-07-02	14.4900	14.4900	14.4900	14.4900	+6.937%	3	733	+231.953%
2025-06-30	13.5500	13.5500	13.5500	13.5500	+2.964%	2	734	+254.982%
2025-06-27	13.4000	13.4000	13.1600	13.1600	+24.621%	2	736	+265.502%
2025-06-25	10.6400	10.6400	10.5600	10.5600	+11.628%	10	737	+355.492%
2025-06-17	9.4600	9.4600	9.4600	9.4600	-7.707%	8	745	+408.457%
2025-06-16	10.3000	10.3000	10.2500	10.2500	+6.771%	4	740	+369.268%
2025-06-13	9.6000	9.6000	9.6000	9.6000	-10.698%	2	741	+401.042%
2025-06-10	10.7500	10.7500	10.7500	10.7500	+35.220%	1	740	+347.442%
2025-05-30	7.9500	7.9500	7.9500	7.9500	-11.667%	2	741	+505.031%
2025-05-27	8.4000	9.0000	8.4000	9.0000	-4.963%	5	741	+434.444%
2025-05-21	9.4700	9.4700	9.4700	9.4700	-2.872%	1	746	+407.920%
2025-05-20	9.7500	9.7500	9.7500	9.7500	-8.106%	1	747	+393.333%
2025-05-19	10.6100	10.6100	10.6100	10.6100	+9.156%	1	746	+353.346%
2025-05-15	9.7200	9.7200	9.7200	9.7200	+5.537%	10	745	+394.856%
2025-05-14	9.2100	9.2100	9.2100	9.2100	+10.964%	1	745	+422.258%
2025-05-12	8.3000	8.3000	8.3000	8.3000	+27.301%	1	746	+479.518%
2025-05-08	6.4500	6.5200	6.4400	6.5200	+8.848%	4	747	+637.730%
2025-05-07	6.2000	6.2000	5.9900	5.9900	-0.333%	4	751	+703.005%
2025-05-06	6.0500	6.0500	6.0100	6.0100	-11.618%	21	748	+700.333%
2025-05-02	6.3900	6.8000	6.3900	6.8000	+10.032%	10	769	+607.353%
2025-05-01	6.2500	6.2500	6.1700	6.1800	+27.950%	11	772	+678.317%
2025-04-30	4.8300	4.8300	4.8300	4.8300	-6.757%	3	775	+895.859%
2025-04-29	5.1800	5.1800	5.1800	5.1800	+8.142%	1	775	+828.571%
2025-04-25	4.7300	4.7900	4.7300	4.7900	+0.209%	18	775	+904.175%
2025-04-24	4.7800	4.7800	4.7800	4.7800	-7.364%	1	774	+906.276%
2025-04-23	4.3800	5.1600	4.3800	5.1600	+26.471%	20	773	+832.171%
2025-04-22	4.0800	4.0800	4.0800	4.0800	+6.250%	1	755	+1,078.922%
2025-04-17	3.8400	3.8400	3.8400	3.8400	-9.434%	1	754	+1,152.604%
2025-04-15	4.2400	4.2400	4.2400	4.2400	-4.933%	10	754	+1,034.434%
2025-04-14	4.9400	4.9400	4.4600	4.4600	-3.043%	18	758	+978.475%
2025-04-11	4.6000	4.6000	4.6000	4.6000	+15.000%	2	772	+945.652%
2025-04-10	3.7000	4.0400	3.7000	4.0000	-13.232%	11	771	+1,102.500%
2025-04-09	3.7500	4.6100	3.7500	4.6100	+80.784%	3	760	+943.384%
2025-04-08	2.5000	2.5500	2.5000	2.5500	+4.082%	2	760	+1,786.275%
2025-04-07	2.0000	2.4500	2.0000	2.4500	-2.778%	4	758	+1,863.265%
2025-04-04	2.8000	2.8000	2.3900	2.5200	-25.882%	12	754	+1,808.730%
2025-04-03	3.4000	3.4000	3.4000	3.4000	-27.505%	1	748	+1,314.706%
2025-04-01	4.6900	4.6900	4.6900	4.6900	+6.591%	1	747	+925.586%
2025-03-28	4.4000	4.4000	4.4000	4.4000	-23.211%	2	746	+993.182%
2025-03-27	5.7500	5.7500	5.7300	5.7300	-11.846%	4	745	+739.442%
2025-03-26	6.5000	6.5000	6.5000	6.5000	-1.813%	1	749	+640.000%
2025-03-24	6.6200	6.6200	6.6200	6.6200	+25.856%	1	748	+626.586%
2025-03-21	4.9000	5.2600	4.8000	5.2600	-7.719%	32	747	+814.449%
2025-03-20	5.6900	5.7000	5.6900	5.7000	-8.065%	6	753	+743.860%
2025-03-19	6.2000	6.2000	6.2000	6.2000	+8.772%	7	759	+675.806%
2025-03-18	5.7000	5.7000	5.7000	5.7000	-5.785%	1	752	+743.860%
2025-03-14	5.9000	6.0500	5.9000	6.0500	+0.833%	104	752	+695.041%
2025-03-13	6.0000	6.0000	6.0000	6.0000	+3.986%	1	801	+701.667%
2025-03-12	6.0500	6.0500	5.7700	5.7700	-9.844%	18	801	+733.622%
2025-03-10	6.6000	6.6000	6.4000	6.4000	-9.220%	16	819	+651.563%
2025-03-07	8.0000	8.0000	7.0500	7.0500	-14.442%	62	803	+582.270%
2025-03-06	8.2400	8.2400	8.2400	8.2400	-12.804%	5	777	+483.738%
2025-03-05	9.4500	9.4500	9.4500	9.4500	+8.372%	4	777	+408.995%
2025-03-04	8.8000	8.8400	8.5800	8.7200	-12.713%	29	773	+451.606%
2025-02-28	9.9900	9.9900	9.9900	9.9900	-22.317%	2	747	+381.481%
2025-02-25	12.8600	12.8600	12.8600	12.8600	-20.715%	1	747	+274.028%
2025-01-31	18.5600	18.5600	16.2200	16.2200	+4.848%	16	747	+196.547%
2025-01-27	15.5000	15.5000	15.0300	15.4700	-16.694%	5	744	+210.924%
2025-01-24	19.5100	19.5200	18.5300	18.5700	-1.013%	62	745	+159.020%
2025-01-23	18.7100	18.7600	18.6700	18.7600	-1.055%	152	714	+156.397%
2025-01-22	18.5000	18.9600	18.5000	18.9600	+69.286%	21	562	+153.692%
2025-01-13	11.2000	11.2000	11.2000	11.2000	-3.448%	3	545	+329.464%
2025-01-10	11.6000	11.6000	11.6000	11.6000	-28.395%	4	542	+314.655%
2025-01-06	16.2000	16.2000	16.2000	16.2000	+24.615%	1	540	+196.914%
2024-12-30	13.0000	13.0000	13.0000	13.0000	-16.129%	1	540	+270.000%
2024-12-27	15.5000	15.5000	15.5000	15.5000	-14.365%	2	539	+210.323%
2024-12-24	18.1000	18.1000	18.1000	18.1000	+8.709%	1	537	+165.746%
2024-12-20	13.9600	16.6500	13.9600	16.6500	-5.074%	4	537	+188.889%
2024-12-18	20.7100	20.7100	17.5400	17.5400	-11.637%	36	534	+174.230%
2024-12-13	19.6900	19.8500	19.5200	19.8500	-0.899%	86	501	+142.317%
2024-12-12	20.0300	20.0300	20.0300	20.0300	+0.755%	25	458	+140.140%
2024-12-10	19.8700	19.8800	19.8700	19.8800	-1.144%	18	433	+141.952%
2024-12-04	20.3200	20.3200	20.1100	20.1100	+3.287%	4	415	+139.184%
2024-12-03	19.1600	19.4700	19.1600	19.4700	-0.511%	29	414	+147.047%
2024-12-02	19.3100	19.6000	19.3100	19.5700	+4.764%	197	385	+145.784%
2024-11-27	18.6800	18.6800	18.6800	18.6800	-2.096%	1	187	+157.495%
2024-11-26	19.0800	19.0800	19.0800	19.0800	+1.869%	12	187	+152.096%
2024-11-25	18.7300	18.7300	18.7300	18.7300	+18.394%	2	175	+156.807%
2024-11-15	15.8200	15.8200	15.8200	15.8200	-10.621%	10	173	+204.046%
2024-11-14	17.7000	17.7000	17.7000	17.7000	-7.668%	10	168	+171.751%
2024-11-13	19.1500	19.1700	19.1500	19.1700	+3.175%	27	168	+150.913%
2024-11-12	19.5000	19.5000	18.5800	18.5800	-2.875%	7	141	+158.881%
2024-11-11	19.5600	19.5700	19.0000	19.1300	+1.271%	126	136	+151.438%
2024-11-08	17.7300	18.8900	17.7300	18.8900	+11.775%	22	15	+154.632%
2024-11-07	17.2500	17.2500	16.9000	16.9000	+7.234%	3	8	+184.615%
2024-11-06	14.5900	15.7600	14.5900	15.7600	+41.219%	5	11	+205.203%
2024-10-31	11.1600	11.1600	11.1600	11.1600	-7.000%	2	6	+331.004%
2024-10-23	12.2500	12.2500	12.0000	12.0000	-9.502%	2	4	+300.833%
2024-10-11	13.2500	13.2600	13.2500	13.2600	0.000%	4	2	+262.745%

.dark-mode .zzFfFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzFfFb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C735SPY Jan 15 2027 735.00 Call (SPY270115C00735000)option OPRA

SPY20270115C735
SPY Jan 15 2027 735.00 Call (SPY270115C00735000)
option OPRA