Dark

SPY20270115C740
SPY Jan 15 2027 740.00 Call (SPY270115C00740000)
option OPRA

EOD

Sep 10, 2026

43.97-6.267%(-2.94)1,345

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.3600	45.2200	43.5000	43.9700	-6.267%	1,345	5,629	0.000%
2026-09-09	46.6700	46.9100	46.6700	46.9100	-4.867%	2	4,450	-6.267%
2026-09-08	50.4100	50.4100	49.3100	49.3100	-5.355%	7	4,448	-10.829%
2026-09-04	54.0300	54.0300	50.3400	52.1000	-5.427%	126	4,342	-15.605%
2026-09-03	52.6500	56.1000	52.0000	55.0900	+11.024%	17	4,342	-20.185%
2026-09-02	48.8400	49.9800	47.9900	49.6200	+5.822%	15	4,334	-11.387%
2026-09-01	47.9300	48.9500	46.2700	46.8900	-7.660%	15	4,327	-6.227%
2026-08-31	50.5500	51.0000	50.2700	50.7800	-5.613%	42	4,331	-13.411%
2026-08-28	55.6900	56.5000	53.4600	53.8000	-5.911%	28	4,311	-18.271%
2026-08-27	52.2800	57.1800	52.2800	57.1800	+11.484%	71	4,305	-23.102%
2026-08-26	51.6700	52.7700	50.1600	51.2900	-1.080%	15	4,251	-14.272%
2026-08-25	51.9500	51.9500	51.3000	51.8500	+1.527%	9	4,238	-15.198%
2026-08-24	49.9800	51.1100	49.9800	51.0700	-2.538%	36	4,235	-13.902%
2026-08-21	52.3100	52.6800	52.3100	52.4000	+1.965%	8	4,241	-16.088%
2026-08-20	53.4400	53.5100	51.3900	51.3900	-8.689%	10	4,236	-14.439%
2026-08-19	56.6800	56.9900	55.7200	56.2800	+1.479%	24	4,240	-21.873%
2026-08-18	56.5000	56.5000	55.4600	55.4600	-8.011%	45	4,227	-20.718%
2026-08-17	60.7600	61.3100	59.7800	60.2900	-3.412%	10	4,244	-27.069%
2026-08-14	62.7500	62.7500	62.3100	62.4200	-3.150%	25	4,239	-29.558%
2026-08-13	64.0400	65.5400	63.1500	64.4500	+8.065%	28	4,251	-31.777%
2026-08-12	59.4300	60.1000	59.4300	59.6400	+1.498%	8	4,258	-26.274%
2026-08-11	62.1700	62.1700	58.3100	58.7600	-3.641%	22	4,259	-25.170%
2026-08-10	61.7400	61.7400	60.9800	60.9800	+0.760%	3	4,261	-27.894%
2026-08-07	59.3100	60.7000	59.3100	60.5200	+3.612%	16	4,260	-27.346%
2026-08-06	57.1000	59.4000	57.1000	58.4100	-4.246%	14	4,271	-24.722%
2026-08-05	63.4300	65.8000	61.0000	61.0000	-2.197%	33	4,271	-27.918%
2026-08-04	54.2400	62.3700	54.2400	62.3700	+24.119%	113	4,265	-29.501%
2026-08-03	46.1300	50.9100	46.1300	50.2500	+15.173%	1,138	4,295	-12.498%
2026-07-31	42.5000	43.6500	38.4000	43.6300	+8.209%	45	3,401	+0.779%
2026-07-30	36.8000	40.5000	36.4000	40.3200	+18.588%	49	3,384	+9.053%
2026-07-29	39.7800	40.6900	34.0000	34.0000	-15.633%	47	3,389	+29.324%
2026-07-28	38.4000	41.4600	38.1000	40.3000	+1.922%	64	3,397	+9.107%
2026-07-27	43.1300	43.3500	38.6000	39.5400	-1.397%	71	3,349	+11.204%
2026-07-24	39.7200	43.0000	39.6000	40.1000	-1.908%	59	3,362	+9.651%
2026-07-23	41.9800	42.9700	39.1800	40.8800	-12.143%	103	3,367	+7.559%
2026-07-22	46.0000	47.5000	46.0000	46.5300	-0.043%	20	3,321	-5.502%
2026-07-21	44.7700	46.9700	44.7700	46.5500	+6.889%	11	3,319	-5.542%
2026-07-20	45.4500	45.6300	43.0000	43.5500	-2.638%	21	3,322	+0.964%
2026-07-17	44.0000	46.6000	43.9800	44.7300	-8.490%	140	3,336	-1.699%
2026-07-16	51.3000	51.3000	47.8300	48.8800	-4.344%	11	3,390	-10.045%
2026-07-15	51.3300	51.7500	49.7300	51.1000	+0.610%	6	3,390	-13.953%
2026-07-14	49.5000	50.8600	49.4100	50.7900	+3.653%	29	3,392	-13.428%
2026-07-13	50.3500	50.3500	48.5500	49.0000	-7.460%	20	3,392	-10.265%
2026-07-10	50.6600	52.9500	50.6600	52.9500	+5.227%	41	3,399	-16.959%
2026-07-09	47.6600	50.8100	47.6600	50.3200	+8.472%	75	3,420	-12.619%
2026-07-08	45.7000	46.3900	43.9000	46.3900	-3.555%	32	3,452	-5.217%
2026-07-07	48.5500	49.3100	47.3100	48.1000	-6.837%	124	3,466	-8.586%
2026-07-06	48.7400	51.6300	48.7100	51.6300	+10.250%	30	3,552	-14.836%
2026-07-02	51.0800	51.0900	44.6000	46.8300	-2.009%	160	3,587	-6.107%
2026-07-01	46.7700	50.5100	46.7700	47.7900	-2.410%	78	3,587	-7.993%
2026-06-30	46.3500	49.7700	46.2300	48.9700	+7.650%	52	3,593	-10.210%
2026-06-29	43.7400	45.9200	41.7100	45.4900	+13.640%	221	3,595	-3.341%
2026-06-26	41.5100	43.1600	40.0300	40.0300	-7.722%	31	3,517	+9.843%
2026-06-25	45.9600	45.9600	40.6100	43.3800	-1.877%	59	3,513	+1.360%
2026-06-24	43.9000	46.6500	40.6100	44.2100	+0.023%	62	3,509	-0.543%
2026-06-23	43.6900	46.2700	43.4000	44.2000	-10.617%	65	3,501	-0.520%
2026-06-22	51.5400	51.5700	49.4000	49.4500	-3.039%	16	3,456	-11.082%
2026-06-18	52.2500	52.5000	50.2800	51.0000	+7.550%	39	3,470	-13.784%
2026-06-17	52.4800	53.2000	47.0000	47.4200	-10.898%	28	3,470	-7.275%
2026-06-16	56.3400	56.4000	53.1000	53.2200	-5.655%	45	3,470	-17.381%
2026-06-15	53.9600	57.9200	53.9600	56.4100	+17.791%	228	3,458	-22.053%
2026-06-12	48.0900	50.3600	45.0000	47.8900	+4.086%	98	3,458	-8.185%
2026-06-11	40.7400	47.5000	40.7400	46.0100	+15.894%	30	3,458	-4.434%
2026-06-10	43.5000	47.0000	39.7000	39.7000	-13.696%	132	3,454	+10.756%
2026-06-09	50.1200	51.1500	39.7000	46.0000	-3.035%	198	3,435	-4.413%
2026-06-08	50.0000	51.1000	46.9000	47.4400	+4.264%	113	3,340	-7.315%
2026-06-05	53.6000	53.6000	45.5000	45.5000	-23.336%	138	3,283	-3.363%
2026-06-04	56.9900	60.5500	56.9900	59.3500	+0.270%	22	3,223	-25.914%
2026-06-03	59.6400	59.6400	58.1300	59.1900	-4.747%	10	3,226	-25.714%
2026-06-02	59.8200	62.5900	59.8000	62.1400	+0.828%	99	3,228	-29.240%
2026-06-01	59.3900	61.6300	58.6600	61.6300	+5.171%	98	3,233	-28.655%
2026-05-29	60.3600	60.3600	58.5900	58.6000	-0.762%	118	3,268	-24.966%
2026-05-28	55.4900	59.0500	55.4900	59.0500	+4.699%	51	3,306	-25.538%
2026-05-27	56.5200	56.9300	55.0000	56.4000	+0.642%	35	3,309	-22.039%
2026-05-26	55.8300	57.0800	54.9500	56.0400	+5.736%	109	3,311	-21.538%
2026-05-22	54.1900	54.4000	53.0000	53.0000	+3.637%	77	3,294	-17.038%
2026-05-21	48.3700	51.9000	48.3500	51.1400	+1.207%	132	3,336	-14.020%
2026-05-20	47.0900	50.8500	46.6400	50.5300	+9.467%	179	3,336	-12.982%
2026-05-19	46.6000	48.4900	44.8200	46.1600	-5.526%	188	3,343	-4.744%
2026-05-18	49.7400	51.6200	46.4700	48.8600	-2.436%	420	3,343	-10.008%
2026-05-15	53.0000	53.4200	50.0800	50.0800	-12.248%	85	3,343	-12.200%
2026-05-14	55.0400	59.2200	54.9600	57.0700	+6.514%	132	3,298	-22.954%
2026-05-13	49.5300	54.1500	49.4100	53.5800	+7.915%	124	3,325	-17.936%
2026-05-12	49.2500	50.8300	46.8400	49.6500	-2.857%	134	3,325	-11.440%
2026-05-11	49.6100	52.1500	49.6100	51.1100	+3.169%	86	3,325	-13.970%
2026-05-08	47.9000	50.0300	47.9000	49.5400	+9.239%	140	3,316	-11.243%
2026-05-07	47.7300	48.4700	45.3500	45.3500	-4.406%	30	3,341	-3.043%
2026-05-06	43.2300	47.4400	43.2300	47.4400	+15.707%	96	3,362	-7.315%
2026-05-05	39.7400	41.5300	39.7400	41.0000	+9.275%	53	3,326	+7.244%
2026-05-04	38.2000	39.1700	37.0200	37.5200	-4.892%	124	3,326	+17.191%
2026-05-01	38.9000	40.6900	38.9000	39.4500	+4.090%	16	3,256	+11.458%
2026-04-30	33.8100	38.1400	33.8100	37.9000	+12.230%	33	3,256	+16.016%
2026-04-29	33.5100	33.9200	33.0300	33.7700	-1.084%	115	3,243	+30.204%
2026-04-28	34.5200	34.5200	33.5900	34.1400	-6.491%	16	3,193	+28.793%
2026-04-27	35.5500	36.5900	35.3600	36.5100	+2.154%	58	3,188	+20.433%
2026-04-24	33.5500	35.9000	33.2400	35.7400	+7.586%	58	3,152	+23.027%
2026-04-23	34.2900	34.8000	32.0000	33.2200	-2.265%	111	3,135	+32.360%
2026-04-22	33.1900	34.0000	33.1900	33.9900	+8.942%	46	3,100	+29.362%
2026-04-21	34.0100	34.0100	31.2000	31.2000	-4.936%	23	3,075	+40.929%
2026-04-20	32.9900	33.6400	32.3700	32.8200	-2.321%	26	3,075	+33.973%
2026-04-17	31.9700	34.7600	31.7300	33.6000	+15.702%	195	3,070	+30.863%
2026-04-16	29.0000	30.4000	28.4600	29.0400	+2.979%	97	2,969	+51.412%
2026-04-15	26.3600	28.5200	26.3600	28.2000	+12.038%	113	2,982	+55.922%
2026-04-14	22.2000	25.1700	22.2000	25.1700	+18.726%	241	2,900	+74.692%
2026-04-13	19.0200	21.2000	18.9800	21.2000	+11.579%	53	2,772	+107.406%
2026-04-10	19.4000	19.7100	19.0000	19.0000	+0.317%	63	2,771	+131.421%
2026-04-09	17.6700	19.5300	17.6700	18.9400	+2.935%	38	2,773	+132.154%
2026-04-08	18.8300	18.8300	17.6100	18.4000	+33.430%	80	2,768	+138.967%
2026-04-07	12.9500	13.7900	12.8300	13.7900	-1.288%	43	2,782	+218.854%
2026-04-06	13.6200	13.9700	13.4600	13.9700	+3.328%	25	2,776	+214.746%
2026-04-02	13.6700	13.6700	13.3400	13.5200	-4.045%	15	2,768	+225.222%
2026-04-01	13.9300	14.4500	13.9300	14.0900	+7.475%	34	2,768	+212.065%
2026-03-31	10.7700	13.1600	10.7700	13.1100	+35.996%	54	2,769	+235.393%
2026-03-30	11.1100	11.1100	9.5700	9.6400	-9.484%	29	2,778	+356.120%
2026-03-27	11.6000	12.0000	10.4600	10.6500	-14.936%	90	2,781	+312.864%
2026-03-26	14.1000	14.6700	12.5200	12.5200	-18.277%	15	2,774	+251.198%
2026-03-25	16.2900	16.2900	15.2300	15.3200	+4.431%	38	2,771	+187.010%
2026-03-24	14.7900	15.6400	14.3700	14.6700	-8.484%	20	2,768	+199.727%
2026-03-23	15.7100	17.3800	15.4800	16.0300	+10.552%	193	2,769	+174.298%
2026-03-20	15.4000	15.6200	14.0200	14.5000	-10.714%	127	2,942	+203.241%
2026-03-19	16.0000	16.5400	15.7800	16.2400	-3.677%	83	2,904	+170.751%
2026-03-18	18.4500	18.5100	16.8600	16.8600	-12.188%	79	2,905	+160.795%
2026-03-17	20.5900	20.5900	19.2000	19.2000	+0.735%	27	2,891	+129.010%
2026-03-16	19.4100	19.4100	19.0600	19.0600	+3.587%	3	2,879	+130.693%
2026-03-13	19.8900	20.5500	18.2700	18.4000	-4.959%	17	2,877	+138.967%
2026-03-12	20.9100	20.9100	19.3600	19.3600	-11.111%	56	2,868	+127.118%
2026-03-11	22.5400	22.9000	21.4600	21.7800	-8.179%	153	2,858	+101.882%
2026-03-10	21.8500	23.7200	21.8500	23.7200	+5.893%	26	2,929	+85.371%
2026-03-09	19.3300	22.4500	18.1800	22.4000	+5.214%	173	2,925	+96.295%
2026-03-06	21.2200	21.6300	21.2200	21.2900	-4.700%	29	3,036	+106.529%
2026-03-05	23.9500	23.9500	21.9600	22.3400	-11.102%	37	3,033	+96.822%
2026-03-04	23.3600	25.1300	23.3500	25.1300	+7.439%	5	3,018	+74.970%
2026-03-03	22.5000	23.6400	20.6500	23.3900	-8.454%	57	3,021	+87.986%
2026-03-02	23.2500	25.8100	23.2500	25.5500	+4.414%	28	3,013	+72.094%
2026-02-27	25.2500	25.2500	24.4400	24.4700	-6.496%	22	2,996	+79.689%
2026-02-26	26.1900	26.2400	25.0000	26.1700	-8.240%	178	2,990	+68.017%
2026-02-25	27.8700	28.7900	27.7800	28.5200	+8.565%	69	2,782	+54.173%
2026-02-24	25.2600	26.6600	25.2600	26.2700	+9.140%	18	2,782	+67.377%
2026-02-23	27.2000	27.2000	24.0700	24.0700	-11.082%	25	2,770	+82.676%
2026-02-20	26.1500	27.0700	26.1400	27.0700	+8.150%	22	2,751	+62.431%
2026-02-19	25.2400	25.8800	24.7900	25.0300	-1.612%	43	2,743	+75.669%
2026-02-18	25.9000	26.9800	25.4400	25.4400	-0.235%	30	2,734	+72.838%
2026-02-17	24.8500	25.5000	23.0800	25.5000	+4.294%	20	2,734	+72.431%
2026-02-13	25.0200	26.1300	24.4500	24.4500	-2.122%	24	2,736	+79.836%
2026-02-12	28.8900	28.8900	24.9800	24.9800	-15.236%	64	2,736	+76.021%
2026-02-11	30.0700	30.0700	29.2700	29.4700	-1.865%	43	2,694	+49.203%
2026-02-10	30.6900	30.6900	30.0300	30.0300	-3.191%	15	2,675	+46.420%
2026-02-09	30.2500	31.0200	30.2500	31.0200	+6.966%	4	2,660	+41.747%
2026-02-06	26.7800	29.0000	26.7800	29.0000	+21.542%	13	2,657	+51.621%
2026-02-05	25.5200	25.5200	23.8600	23.8600	-14.755%	13	2,656	+84.283%
2026-02-04	27.9400	27.9900	26.2000	27.9900	-2.981%	55	2,651	+57.092%
2026-02-03	30.3000	30.3000	26.8700	28.8500	-8.962%	43	2,618	+52.409%
2026-02-02	31.1600	32.0500	31.0800	31.6900	+7.133%	72	2,640	+38.750%
2026-01-30	29.7000	30.1500	28.5600	29.5800	-3.617%	135	2,667	+48.648%
2026-01-29	28.6300	30.6900	27.8000	30.6900	-4.243%	50	2,664	+43.271%
2026-01-28	33.2100	33.2100	32.0500	32.0500	-0.774%	9	2,687	+37.192%
2026-01-27	32.0700	32.3000	32.0100	32.3000	+4.565%	31	2,680	+36.130%
2026-01-26	30.7100	30.9200	30.7100	30.8900	+8.120%	18	2,671	+42.344%
2026-01-23	29.1000	29.1000	28.5700	28.5700	-1.686%	288	2,674	+53.903%
2026-01-22	29.1600	29.5600	28.2100	29.0600	+3.786%	84	2,436	+51.308%
2026-01-21	26.4900	28.0000	25.0900	28.0000	+14.332%	19	2,443	+57.036%
2026-01-20	26.6400	27.1100	24.4900	24.4900	-20.949%	51	2,444	+79.543%
2026-01-16	31.1300	31.1300	30.8900	30.9800	-1.682%	17	2,418	+41.930%
2026-01-15	31.5100	31.5100	31.5100	31.5100	+7.469%	1	2,418	+39.543%
2026-01-14	30.5900	30.5900	28.9000	29.3200	-5.297%	11	2,418	+49.966%
2026-01-13	32.8000	32.8000	30.9600	30.9600	-5.205%	26	2,414	+42.022%
2026-01-12	31.6100	32.6600	31.6100	32.6600	+1.303%	9	2,403	+34.630%
2026-01-09	30.9300	32.2400	30.9300	32.2400	+6.932%	132	2,398	+36.383%
2026-01-08	29.9400	30.3800	29.9300	30.1500	-6.829%	16	2,275	+45.837%
2026-01-07	32.3700	32.3700	32.3500	32.3600	+6.447%	81	2,285	+35.878%
2026-01-06	29.6000	30.5700	29.6000	30.4000	+2.668%	16	2,285	+44.638%
2026-01-05	29.6300	29.6300	29.6100	29.6100	+15.304%	8	2,275	+48.497%
2026-01-02	26.1000	26.1000	25.6800	25.6800	-5.727%	2	2,275	+71.223%
2025-12-31	28.3600	28.3600	27.2400	27.2400	-6.935%	519	2,223	+61.417%
2025-12-30	29.2800	29.2800	29.2700	29.2700	-1.348%	347	2,223	+50.222%
2025-12-29	29.0300	29.6700	29.0300	29.6700	-3.575%	10	1,900	+48.197%
2025-12-26	31.0000	31.5400	30.3500	30.7700	+0.720%	165	1,895	+42.899%
2025-12-24	30.0500	30.5500	30.0500	30.5500	+2.482%	160	1,614	+43.928%
2025-12-23	29.7600	29.8100	29.7400	29.8100	+5.224%	32	1,614	+47.501%
2025-12-22	27.8400	28.3300	27.8400	28.3300	+5.551%	70	1,590	+55.206%
2025-12-19	26.7000	27.0900	26.7000	26.8400	+6.045%	24	1,535	+63.823%
2025-12-18	26.8700	26.8700	25.3100	25.3100	+5.811%	24	1,535	+73.726%
2025-12-17	27.0000	27.0000	23.8800	23.9200	-8.000%	38	1,513	+83.821%
2025-12-16	27.8200	27.8200	26.0000	26.0000	-7.867%	8	1,484	+69.115%
2025-12-15	29.6200	29.6200	27.9300	28.2200	-2.690%	47	1,488	+55.811%
2025-12-12	29.0000	29.0000	29.0000	29.0000	-11.558%	1	1,528	+51.621%
2025-12-11	31.7700	32.7900	31.7700	32.7900	+3.766%	21	1,528	+34.096%
2025-12-10	31.1300	31.7200	31.0700	31.6000	+0.765%	25	1,521	+39.146%
2025-12-09	31.7400	31.7400	31.3600	31.3600	+1.390%	22	1,514	+40.210%
2025-12-08	31.2000	31.2000	30.9100	30.9300	-5.959%	15	1,534	+42.160%
2025-12-05	32.7300	32.8900	32.7300	32.8900	+3.984%	4	1,520	+33.688%
2025-12-04	31.9000	31.9000	31.6300	31.6300	-1.218%	22	1,518	+39.014%
2025-12-03	31.0800	32.0200	31.0800	32.0200	-0.094%	8	1,496	+37.320%
2025-12-02	31.3300	32.0600	31.3300	32.0500	+4.500%	8	1,488	+37.192%
2025-12-01	30.6800	30.7800	30.6300	30.6700	-3.553%	29	1,488	+43.365%
2025-11-28	31.8200	31.8800	31.6900	31.8000	+8.569%	15	1,476	+38.270%
2025-11-25	27.4400	29.2900	27.4400	29.2900	+6.703%	67	1,464	+50.119%
2025-11-24	27.2000	27.4500	27.2000	27.4500	+2.540%	15	1,414	+60.182%
2025-11-21	23.5300	26.7700	23.5300	26.7700	+16.341%	6	1,415	+64.251%
2025-11-20	29.7200	30.2800	23.0100	23.0100	-13.464%	23	1,415	+91.091%
2025-11-19	25.8700	26.5900	25.8700	26.5900	-1.591%	9	1,408	+65.363%
2025-11-18	25.5800	27.0200	24.8500	27.0200	+0.297%	4	1,415	+62.731%
2025-11-17	30.3300	30.3300	26.9400	26.9400	-13.902%	20	1,413	+63.215%
2025-11-14	28.4600	31.5000	28.4600	31.2900	+1.822%	4	1,416	+40.524%
2025-11-13	30.9800	30.9800	30.5600	30.7300	-13.801%	4	1,415	+43.085%
2025-11-12	35.6400	35.6500	35.6400	35.6500	+1.020%	15	1,413	+23.338%
2025-11-11	34.6100	35.2900	34.6100	35.2900	+3.368%	2	1,413	+24.596%
2025-11-10	32.5000	34.1400	31.0000	34.1400	+15.455%	29	1,413	+28.793%
2025-11-07	27.2900	29.5700	27.2600	29.5700	-12.618%	3	1,395	+48.698%
2025-11-05	32.4300	33.9700	32.3600	33.8400	+5.486%	9	1,394	+29.935%
2025-11-04	32.1700	32.1700	32.0800	32.0800	-11.234%	2	1,391	+37.064%
2025-11-03	35.1600	36.1400	35.1000	36.1400	+3.257%	84	1,350	+21.666%
2025-10-31	35.3000	36.0800	35.0000	35.0000	+0.806%	5	1,350	+25.629%
2025-10-30	35.7600	35.7600	34.7200	34.7200	-7.782%	20	1,348	+26.642%
2025-10-29	37.8200	38.4400	36.1000	37.6500	+3.776%	149	1,366	+16.786%
2025-10-28	35.8300	36.2800	35.1700	36.2800	+7.528%	12	1,278	+21.196%
2025-10-27	32.7000	33.7400	32.7000	33.7400	+9.368%	31	1,252	+30.320%
2025-10-24	30.6500	30.8500	30.6500	30.8500	+10.021%	2	1,252	+42.528%
2025-10-23	28.2600	28.4500	28.0400	28.0400	+5.097%	16	1,252	+56.812%
2025-10-22	28.1200	28.1200	25.8500	26.6800	-5.791%	13	1,241	+64.805%
2025-10-21	28.3200	28.3200	28.3200	28.3200	+1.035%	1	1,246	+55.261%
2025-10-20	27.3000	28.0500	27.3000	28.0300	+6.457%	129	1,245	+56.868%
2025-10-17	25.6800	26.3900	25.6800	26.3300	+1.503%	15	1,124	+66.996%
2025-10-16	28.4000	28.4000	25.2400	25.9400	-4.033%	24	1,117	+69.507%
2025-10-15	28.1400	28.4100	26.6200	27.0300	+1.426%	18	1,132	+62.671%
2025-10-14	22.9500	26.6500	22.9500	26.6500	+13.308%	47	1,121	+64.991%
2025-10-10	29.7500	30.1400	23.5200	23.5200	-19.645%	414	1,108	+86.947%
2025-10-09	29.9000	29.9000	28.7800	29.2700	-2.919%	64	1,286	+50.222%
2025-10-08	29.8900	30.1900	29.5600	30.1500	+7.448%	29	1,236	+45.837%
2025-10-07	29.0200	29.0200	28.0600	28.0600	-4.623%	8	1,212	+56.700%
2025-10-06	28.8100	29.7300	28.4800	29.4200	+5.865%	93	1,212	+49.456%
2025-10-03	28.6400	29.5800	27.7700	27.7900	-0.036%	19	1,129	+58.222%
2025-10-02	27.9800	27.9800	27.2000	27.8000	+1.201%	49	1,115	+58.165%
2025-10-01	27.4800	27.4800	27.4000	27.4700	+5.980%	10	1,097	+60.066%
2025-09-30	25.3500	25.9200	25.3500	25.9200	+14.843%	72	1,091	+69.637%
2025-09-25	22.5700	22.5700	22.5700	22.5700	-10.258%	1	1,038	+94.816%
2025-09-24	25.9000	26.0500	25.1500	25.1500	-2.482%	11	1,039	+74.831%
2025-09-23	25.7900	25.7900	25.7900	25.7900	+0.860%	1	1,038	+70.492%
2025-09-22	24.5300	25.8000	24.5300	25.5700	+1.832%	12	1,037	+71.959%
2025-09-19	23.8000	25.1100	23.7600	25.1100	+6.579%	3	1,038	+75.110%
2025-09-18	23.5000	23.5600	23.5000	23.5600	+8.471%	6	1,038	+86.630%
2025-09-17	22.3100	22.3100	21.6700	21.7200	-4.527%	7	1,034	+102.440%
2025-09-16	22.7500	22.7500	22.7500	22.7500	+0.753%	100	1,037	+93.275%
2025-09-15	22.7500	22.8100	22.4400	22.5800	+4.537%	27	1,037	+94.730%
2025-09-12	21.1500	21.6000	21.1500	21.6000	+4.147%	6	1,036	+103.565%
2025-09-11	20.3500	20.7400	20.3500	20.7400	+17.841%	6	1,034	+112.006%
2025-09-08	17.6000	17.6000	17.6000	17.6000	-6.928%	2	1,032	+149.830%
2025-09-05	18.9100	18.9100	18.9100	18.9100	+10.714%	2	1,034	+132.522%
2025-09-04	17.0200	17.0800	17.0200	17.0800	+9.207%	10	1,032	+157.436%
2025-09-03	16.1200	16.1200	15.6400	15.6400	-8.645%	8	1,026	+181.138%
2025-08-29	17.4600	17.4600	16.8100	17.1200	-8.985%	4	1,026	+156.834%
2025-08-28	18.8100	18.8100	18.8100	18.8100	+4.967%	10	1,026	+133.759%
2025-08-27	17.8600	17.9700	17.7800	17.9200	+4.612%	86	1,026	+145.368%
2025-08-25	17.3500	17.3500	17.1300	17.1300	-4.087%	141	980	+156.684%
2025-08-22	17.5100	17.8600	17.5100	17.8600	+23.513%	13	843	+146.193%
2025-08-20	14.4600	14.4600	14.4600	14.4600	-17.277%	1	831	+204.080%
2025-08-18	17.4800	17.4800	17.4800	17.4800	-1.466%	18	831	+151.545%
2025-08-15	18.0500	18.0500	17.7400	17.7400	-1.772%	68	813	+147.858%
2025-08-14	18.0600	18.0600	18.0600	18.0600	-1.419%	1	791	+143.466%
2025-08-13	18.0500	18.3200	17.8600	18.3200	+8.274%	107	790	+140.011%
2025-08-12	16.5400	16.9200	16.5400	16.9200	+8.880%	4	761	+159.870%
2025-08-11	15.9900	15.9900	15.5400	15.5400	-2.387%	11	761	+182.947%
2025-08-08	15.9200	15.9200	15.9200	15.9200	+13.714%	1	766	+176.193%
2025-08-05	14.0000	14.0000	14.0000	14.0000	+0.143%	3	767	+214.071%
2025-08-04	13.8700	14.0400	13.8700	13.9800	+9.992%	70	764	+214.521%
2025-08-01	13.3300	13.3300	12.4900	12.7100	-20.563%	43	714	+245.948%
2025-07-31	16.0000	16.0000	16.0000	16.0000	+1.330%	1	692	+174.813%
2025-07-30	16.8100	16.8100	15.7900	15.7900	+1.024%	4	691	+178.467%
2025-07-23	15.6300	15.6300	15.6300	15.6300	-1.388%	4	694	+181.318%
2025-07-21	15.8700	15.8700	15.8500	15.8500	+7.531%	10	698	+177.413%
2025-07-18	14.7400	14.7400	14.7400	14.7400	-1.864%	1	698	+198.304%
2025-07-10	14.8000	15.0200	14.8000	15.0200	+10.767%	3	699	+192.743%
2025-07-08	13.5600	13.5600	13.5600	13.5600	-8.005%	1	702	+224.263%
2025-07-03	14.7400	14.7400	14.7400	14.7400	+13.910%	10	703	+198.304%
2025-07-02	12.9400	12.9400	12.9400	12.9400	+4.608%	1	703	+239.799%
2025-06-30	12.4000	12.4500	12.3700	12.3700	+11.946%	42	707	+255.457%
2025-06-27	12.1800	12.1800	11.0500	11.0500	+2.982%	8	667	+297.919%
2025-06-26	10.3300	10.7300	10.3300	10.7300	+38.452%	51	670	+309.786%
2025-06-20	7.7500	7.7500	7.7500	7.7500	-9.463%	2	704	+467.355%
2025-06-17	8.5600	8.5600	8.5600	8.5600	-7.957%	9	703	+413.668%
2025-06-16	9.5000	9.5000	9.1700	9.3000	-4.811%	18	712	+372.796%
2025-06-10	9.7700	9.7700	9.7700	9.7700	+11.657%	1	729	+350.051%
2025-06-05	8.7500	8.7500	8.7500	8.7500	-5.405%	1	730	+402.514%
2025-06-04	9.2500	9.2500	9.2500	9.2500	+0.872%	3	732	+375.351%
2025-06-03	8.4700	9.1700	8.4000	9.1700	+7.377%	10	732	+379.498%
2025-05-29	8.5400	8.5400	8.5400	8.5400	+4.401%	1	740	+414.871%
2025-05-27	8.1800	8.1800	8.1800	8.1800	+10.541%	2	739	+437.531%
2025-05-21	7.4000	7.4000	7.4000	7.4000	-11.377%	7	739	+494.189%
2025-05-14	8.3500	8.3500	8.3500	8.3500	+0.967%	4	746	+426.587%
2025-05-13	8.2700	8.2700	8.2700	8.2700	+14.702%	90	750	+431.681%
2025-05-12	7.9300	7.9300	7.2100	7.2100	+11.437%	3	750	+509.847%
2025-05-09	6.4700	6.4700	6.4700	6.4700	+17.636%	2	753	+579.598%
2025-05-07	5.8700	5.8700	5.4800	5.5000	+0.917%	8	753	+699.455%
2025-05-06	5.5500	5.7500	5.4500	5.4500	-9.917%	4	753	+706.789%
2025-05-05	6.0500	6.0500	6.0500	6.0500	+7.843%	1	749	+626.777%
2025-05-01	5.6300	5.6300	5.6100	5.6100	+17.364%	10	748	+683.779%
2025-04-30	4.4400	4.7800	4.4400	4.7800	+9.633%	5	748	+819.874%
2025-04-25	4.3600	4.3600	4.3600	4.3600	-3.111%	16	746	+908.486%
2025-04-24	4.5000	4.5000	4.5000	4.5000	-7.025%	1	746	+877.111%
2025-04-23	4.4400	4.8400	4.4400	4.8400	+60.265%	2	747	+808.471%
2025-04-21	2.7800	3.0200	2.7800	3.0200	-20.317%	2	746	+1,355.960%
2025-04-17	3.6800	3.7900	3.6800	3.7900	+21.086%	2	746	+1,060.158%
2025-04-16	3.5000	3.5000	3.1300	3.1300	-18.912%	2	746	+1,304.792%
2025-04-15	4.4100	4.4100	3.8600	3.8600	-5.392%	11	745	+1,039.119%
2025-04-14	4.1800	4.1800	4.0800	4.0800	+17.579%	16	744	+977.696%
2025-04-09	2.0000	3.4700	2.0000	3.4700	+38.800%	6	743	+1,167.147%
2025-04-04	2.2000	2.5000	2.2000	2.5000	-19.094%	164	739	+1,658.800%
2025-04-03	3.6000	3.6000	2.4600	3.0900	-32.088%	7	696	+1,322.977%
2025-04-02	4.5500	4.5500	4.5500	4.5500	+7.311%	2	697	+866.374%
2025-04-01	4.2400	4.2400	4.2400	4.2400	-17.349%	1	697	+937.028%
2025-03-27	5.1700	5.1700	5.1300	5.1300	-8.393%	4	697	+757.115%
2025-03-26	5.6000	5.6000	5.6000	5.6000	-8.795%	1	697	+685.179%
2025-03-24	6.1000	6.1400	6.1000	6.1400	+29.263%	5	697	+616.124%
2025-03-21	4.7500	4.7500	4.7500	4.7500	-7.407%	12	695	+825.684%
2025-03-20	5.1400	5.1400	5.1300	5.1300	-8.556%	7	699	+757.115%
2025-03-19	5.6100	5.6100	5.6100	5.6100	-8.333%	8	706	+683.779%
2025-03-17	6.1100	6.1200	6.1100	6.1200	+10.270%	2	698	+618.464%
2025-03-14	5.5500	5.5500	5.5500	5.5500	+16.842%	2	696	+692.252%
2025-03-13	4.8000	4.8000	4.7500	4.7500	-17.391%	4	697	+825.684%
2025-03-11	5.2800	5.7500	5.2800	5.7500	+3.232%	3	697	+664.696%
2025-03-10	6.6700	6.6700	5.4500	5.5700	-26.711%	19	694	+689.408%
2025-03-07	7.6000	7.6000	7.6000	7.6000	+3.401%	20	679	+478.553%
2025-03-06	7.6000	8.1700	7.3500	7.3500	-13.631%	13	682	+498.231%
2025-03-04	7.4700	8.5100	7.4700	8.5100	-14.900%	3	682	+416.686%
2025-02-27	10.0000	10.0000	10.0000	10.0000	-20.064%	5	682	+339.700%
2025-02-24	12.5100	12.5100	12.5100	12.5100	-15.530%	1	682	+251.479%
2025-02-12	14.8100	14.8100	14.8100	14.8100	+4.738%	15	682	+196.894%
2025-02-07	14.1400	14.1400	14.1400	14.1400	-8.538%	2	684	+210.962%
2025-01-30	15.4600	15.4600	15.4600	15.4600	-11.657%	10	694	+184.411%
2025-01-24	18.0200	18.0200	17.5000	17.5000	+2.941%	10	694	+151.257%
2025-01-23	17.0000	17.0000	17.0000	17.0000	+17.403%	1	699	+158.647%
2025-01-17	14.4800	14.4800	14.4800	14.4800	+36.604%	6	701	+203.660%
2025-01-14	10.6000	10.6000	10.6000	10.6000	+2.415%	1	701	+314.811%
2025-01-10	10.7700	10.7700	10.3500	10.3500	-27.572%	4	700	+324.831%
2025-01-07	14.2900	14.2900	14.2900	14.2900	+18.589%	1	698	+207.698%
2025-01-03	12.0500	12.0500	12.0500	12.0500	+7.589%	2	698	+264.896%
2025-01-02	11.2000	11.2000	11.2000	11.2000	-5.485%	10	697	+292.589%
2024-12-30	11.8500	11.8500	11.8500	11.8500	-29.254%	10	697	+271.055%
2024-12-26	16.7500	16.7500	16.7500	16.7500	+2.509%	1	693	+162.507%
2024-12-24	16.3400	16.3400	16.3400	16.3400	-13.591%	7	687	+169.094%
2024-12-18	18.9600	19.0300	18.8900	18.9100	-4.205%	30	687	+132.522%
2024-12-16	19.5500	19.8900	19.5500	19.7400	+5.788%	60	664	+122.746%
2024-12-13	19.0000	19.0000	18.6600	18.6600	+0.161%	44	605	+135.638%
2024-12-12	18.7400	19.1000	18.6300	18.6300	-5.094%	182	599	+136.017%
2024-12-11	19.6900	19.6900	19.5800	19.6300	+8.814%	15	417	+123.994%
2024-12-10	18.5700	18.5700	17.9900	18.0400	-2.697%	81	402	+143.736%
2024-12-09	19.1800	19.1900	18.5400	18.5400	-3.185%	259	321	+137.163%
2024-12-06	19.4000	19.4000	19.1500	19.1500	-2.346%	40	88	+129.608%
2024-12-04	18.9700	19.6100	18.9700	19.6100	+12.314%	52	68	+124.222%
2024-11-29	17.5200	17.5200	17.4600	17.4600	-0.626%	40	66	+151.833%
2024-11-25	17.5700	17.5700	17.5700	17.5700	+26.585%	10	46	+150.256%
2024-11-20	13.8800	13.8800	13.8800	13.8800	-23.017%	1	36	+216.787%
2024-11-12	18.0300	18.0300	18.0300	18.0300	+3.859%	1	35	+143.871%
2024-11-08	17.6200	17.6200	17.3600	17.3600	+19.067%	4	35	+153.283%
2024-11-06	13.8000	14.5800	13.8000	14.5800	+15.806%	11	34	+201.578%
2024-10-29	11.8400	12.5900	11.8400	12.5900	+7.976%	5	34	+249.245%
2024-10-23	11.6700	11.6700	11.6600	11.6600	+2.281%	2	32	+277.101%
2024-10-10	12.0200	12.0200	11.4000	11.4000	-5.000%	20	32	+285.702%
2024-10-09	12.0000	12.0000	12.0000	12.0000	+31.868%	1	12	+266.417%
2024-10-01	9.3200	9.3200	9.1000	9.1000	-7.143%	10	11	+383.187%
2024-09-26	9.8000	9.8000	9.8000	9.8000	+11.364%	1	1	+348.673%
2024-09-25	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	+399.659%

.dark-mode .mpF25M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpF25M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C740SPY Jan 15 2027 740.00 Call (SPY270115C00740000)option OPRA

SPY20270115C740
SPY Jan 15 2027 740.00 Call (SPY270115C00740000)
option OPRA