Dark

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

EOD

Jul 27, 2026

39.54-1.397%(-0.56)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	43.1300	43.3500	38.6000	39.5400	-1.397%	71	3,349	0.000%
2026-07-24	39.7200	43.0000	39.6000	40.1000	-1.908%	59	3,362	-1.397%
2026-07-23	41.9800	42.9700	39.1800	40.8800	-12.143%	103	3,367	-3.278%
2026-07-22	46.0000	47.5000	46.0000	46.5300	-0.043%	20	3,321	-15.023%
2026-07-21	44.7700	46.9700	44.7700	46.5500	+6.889%	11	3,319	-15.059%
2026-07-20	45.4500	45.6300	43.0000	43.5500	-2.638%	21	3,322	-9.208%
2026-07-17	44.0000	46.6000	43.9800	44.7300	-8.490%	140	3,336	-11.603%
2026-07-16	51.3000	51.3000	47.8300	48.8800	-4.344%	11	3,390	-19.108%
2026-07-15	51.3300	51.7500	49.7300	51.1000	+0.610%	6	3,390	-22.622%
2026-07-14	49.5000	50.8600	49.4100	50.7900	+3.653%	29	3,392	-22.150%
2026-07-13	50.3500	50.3500	48.5500	49.0000	-7.460%	20	3,392	-19.306%
2026-07-10	50.6600	52.9500	50.6600	52.9500	+5.227%	41	3,399	-25.326%
2026-07-09	47.6600	50.8100	47.6600	50.3200	+8.472%	75	3,420	-21.423%
2026-07-08	45.7000	46.3900	43.9000	46.3900	-3.555%	32	3,452	-14.766%
2026-07-07	48.5500	49.3100	47.3100	48.1000	-6.837%	124	3,466	-17.796%
2026-07-06	48.7400	51.6300	48.7100	51.6300	+10.250%	30	3,552	-23.417%
2026-07-02	51.0800	51.0900	44.6000	46.8300	-2.009%	160	3,587	-15.567%
2026-07-01	46.7700	50.5100	46.7700	47.7900	-2.410%	78	3,587	-17.263%
2026-06-30	46.3500	49.7700	46.2300	48.9700	+7.650%	52	3,593	-19.257%
2026-06-29	43.7400	45.9200	41.7100	45.4900	+13.640%	221	3,595	-13.080%
2026-06-26	41.5100	43.1600	40.0300	40.0300	-7.722%	31	3,517	-1.224%
2026-06-25	45.9600	45.9600	40.6100	43.3800	-1.877%	59	3,513	-8.852%
2026-06-24	43.9000	46.6500	40.6100	44.2100	+0.023%	62	3,509	-10.563%
2026-06-23	43.6900	46.2700	43.4000	44.2000	-10.617%	65	3,501	-10.543%
2026-06-22	51.5400	51.5700	49.4000	49.4500	-3.039%	16	3,456	-20.040%
2026-06-18	52.2500	52.5000	50.2800	51.0000	+7.550%	39	3,470	-22.471%
2026-06-17	52.4800	53.2000	47.0000	47.4200	-10.898%	28	3,470	-16.617%
2026-06-16	56.3400	56.4000	53.1000	53.2200	-5.655%	45	3,470	-25.705%
2026-06-15	53.9600	57.9200	53.9600	56.4100	+17.791%	228	3,458	-29.906%
2026-06-12	48.0900	50.3600	45.0000	47.8900	+4.086%	98	3,458	-17.436%
2026-06-11	40.7400	47.5000	40.7400	46.0100	+15.894%	30	3,458	-14.062%
2026-06-10	43.5000	47.0000	39.7000	39.7000	-13.696%	132	3,454	-0.403%
2026-06-09	50.1200	51.1500	39.7000	46.0000	-3.035%	198	3,435	-14.043%
2026-06-08	50.0000	51.1000	46.9000	47.4400	+4.264%	113	3,340	-16.653%
2026-06-05	53.6000	53.6000	45.5000	45.5000	-23.336%	138	3,283	-13.099%
2026-06-04	56.9900	60.5500	56.9900	59.3500	+0.270%	22	3,223	-33.378%
2026-06-03	59.6400	59.6400	58.1300	59.1900	-4.747%	10	3,226	-33.198%
2026-06-02	59.8200	62.5900	59.8000	62.1400	+0.828%	99	3,228	-36.369%
2026-06-01	59.3900	61.6300	58.6600	61.6300	+5.171%	98	3,233	-35.843%
2026-05-29	60.3600	60.3600	58.5900	58.6000	-0.762%	118	3,268	-32.526%
2026-05-28	55.4900	59.0500	55.4900	59.0500	+4.699%	51	3,306	-33.040%
2026-05-27	56.5200	56.9300	55.0000	56.4000	+0.642%	35	3,309	-29.894%
2026-05-26	55.8300	57.0800	54.9500	56.0400	+5.736%	109	3,311	-29.443%
2026-05-22	54.1900	54.4000	53.0000	53.0000	+3.637%	77	3,294	-25.396%
2026-05-21	48.3700	51.9000	48.3500	51.1400	+1.207%	132	3,336	-22.683%
2026-05-20	47.0900	50.8500	46.6400	50.5300	+9.467%	179	3,336	-21.749%
2026-05-19	46.6000	48.4900	44.8200	46.1600	-5.526%	188	3,343	-14.341%
2026-05-18	49.7400	51.6200	46.4700	48.8600	-2.436%	420	3,343	-19.075%
2026-05-15	53.0000	53.4200	50.0800	50.0800	-12.248%	85	3,343	-21.046%
2026-05-14	55.0400	59.2200	54.9600	57.0700	+6.514%	132	3,298	-30.717%
2026-05-13	49.5300	54.1500	49.4100	53.5800	+7.915%	124	3,325	-26.204%
2026-05-12	49.2500	50.8300	46.8400	49.6500	-2.857%	134	3,325	-20.363%
2026-05-11	49.6100	52.1500	49.6100	51.1100	+3.169%	86	3,325	-22.637%
2026-05-08	47.9000	50.0300	47.9000	49.5400	+9.239%	140	3,316	-20.186%
2026-05-07	47.7300	48.4700	45.3500	45.3500	-4.406%	30	3,341	-12.811%
2026-05-06	43.2300	47.4400	43.2300	47.4400	+15.707%	96	3,362	-16.653%
2026-05-05	39.7400	41.5300	39.7400	41.0000	+9.275%	53	3,326	-3.561%
2026-05-04	38.2000	39.1700	37.0200	37.5200	-4.892%	124	3,326	+5.384%
2026-05-01	38.9000	40.6900	38.9000	39.4500	+4.090%	16	3,256	+0.228%
2026-04-30	33.8100	38.1400	33.8100	37.9000	+12.230%	33	3,256	+4.327%
2026-04-29	33.5100	33.9200	33.0300	33.7700	-1.084%	115	3,243	+17.086%
2026-04-28	34.5200	34.5200	33.5900	34.1400	-6.491%	16	3,193	+15.817%
2026-04-27	35.5500	36.5900	35.3600	36.5100	+2.154%	58	3,188	+8.299%
2026-04-24	33.5500	35.9000	33.2400	35.7400	+7.586%	58	3,152	+10.632%
2026-04-23	34.2900	34.8000	32.0000	33.2200	-2.265%	111	3,135	+19.025%
2026-04-22	33.1900	34.0000	33.1900	33.9900	+8.942%	46	3,100	+16.328%
2026-04-21	34.0100	34.0100	31.2000	31.2000	-4.936%	23	3,075	+26.731%
2026-04-20	32.9900	33.6400	32.3700	32.8200	-2.321%	26	3,075	+20.475%
2026-04-17	31.9700	34.7600	31.7300	33.6000	+15.702%	195	3,070	+17.679%
2026-04-16	29.0000	30.4000	28.4600	29.0400	+2.979%	97	2,969	+36.157%
2026-04-15	26.3600	28.5200	26.3600	28.2000	+12.038%	113	2,982	+40.213%
2026-04-14	22.2000	25.1700	22.2000	25.1700	+18.726%	241	2,900	+57.092%
2026-04-13	19.0200	21.2000	18.9800	21.2000	+11.579%	53	2,772	+86.509%
2026-04-10	19.4000	19.7100	19.0000	19.0000	+0.317%	63	2,771	+108.105%
2026-04-09	17.6700	19.5300	17.6700	18.9400	+2.935%	38	2,773	+108.765%
2026-04-08	18.8300	18.8300	17.6100	18.4000	+33.430%	80	2,768	+114.891%
2026-04-07	12.9500	13.7900	12.8300	13.7900	-1.288%	43	2,782	+186.730%
2026-04-06	13.6200	13.9700	13.4600	13.9700	+3.328%	25	2,776	+183.035%
2026-04-02	13.6700	13.6700	13.3400	13.5200	-4.045%	15	2,768	+192.456%
2026-04-01	13.9300	14.4500	13.9300	14.0900	+7.475%	34	2,768	+180.625%
2026-03-31	10.7700	13.1600	10.7700	13.1100	+35.996%	54	2,769	+201.602%
2026-03-30	11.1100	11.1100	9.5700	9.6400	-9.484%	29	2,778	+310.166%
2026-03-27	11.6000	12.0000	10.4600	10.6500	-14.936%	90	2,781	+271.268%
2026-03-26	14.1000	14.6700	12.5200	12.5200	-18.277%	15	2,774	+215.815%
2026-03-25	16.2900	16.2900	15.2300	15.3200	+4.431%	38	2,771	+158.094%
2026-03-24	14.7900	15.6400	14.3700	14.6700	-8.484%	20	2,768	+169.530%
2026-03-23	15.7100	17.3800	15.4800	16.0300	+10.552%	193	2,769	+146.663%
2026-03-20	15.4000	15.6200	14.0200	14.5000	-10.714%	127	2,942	+172.690%
2026-03-19	16.0000	16.5400	15.7800	16.2400	-3.677%	83	2,904	+143.473%
2026-03-18	18.4500	18.5100	16.8600	16.8600	-12.188%	79	2,905	+134.520%
2026-03-17	20.5900	20.5900	19.2000	19.2000	+0.735%	27	2,891	+105.938%
2026-03-16	19.4100	19.4100	19.0600	19.0600	+3.587%	3	2,879	+107.450%
2026-03-13	19.8900	20.5500	18.2700	18.4000	-4.959%	17	2,877	+114.891%
2026-03-12	20.9100	20.9100	19.3600	19.3600	-11.111%	56	2,868	+104.236%
2026-03-11	22.5400	22.9000	21.4600	21.7800	-8.179%	153	2,858	+81.543%
2026-03-10	21.8500	23.7200	21.8500	23.7200	+5.893%	26	2,929	+66.695%
2026-03-09	19.3300	22.4500	18.1800	22.4000	+5.214%	173	2,925	+76.518%
2026-03-06	21.2200	21.6300	21.2200	21.2900	-4.700%	29	3,036	+85.721%
2026-03-05	23.9500	23.9500	21.9600	22.3400	-11.102%	37	3,033	+76.992%
2026-03-04	23.3600	25.1300	23.3500	25.1300	+7.439%	5	3,018	+57.342%
2026-03-03	22.5000	23.6400	20.6500	23.3900	-8.454%	57	3,021	+69.047%
2026-03-02	23.2500	25.8100	23.2500	25.5500	+4.414%	28	3,013	+54.755%
2026-02-27	25.2500	25.2500	24.4400	24.4700	-6.496%	22	2,996	+61.586%
2026-02-26	26.1900	26.2400	25.0000	26.1700	-8.240%	178	2,990	+51.089%
2026-02-25	27.8700	28.7900	27.7800	28.5200	+8.565%	69	2,782	+38.640%
2026-02-24	25.2600	26.6600	25.2600	26.2700	+9.140%	18	2,782	+50.514%
2026-02-23	27.2000	27.2000	24.0700	24.0700	-11.082%	25	2,770	+64.271%
2026-02-20	26.1500	27.0700	26.1400	27.0700	+8.150%	22	2,751	+46.066%
2026-02-19	25.2400	25.8800	24.7900	25.0300	-1.612%	43	2,743	+57.970%
2026-02-18	25.9000	26.9800	25.4400	25.4400	-0.235%	30	2,734	+55.425%
2026-02-17	24.8500	25.5000	23.0800	25.5000	+4.294%	20	2,734	+55.059%
2026-02-13	25.0200	26.1300	24.4500	24.4500	-2.122%	24	2,736	+61.718%
2026-02-12	28.8900	28.8900	24.9800	24.9800	-15.236%	64	2,736	+58.287%
2026-02-11	30.0700	30.0700	29.2700	29.4700	-1.865%	43	2,694	+34.170%
2026-02-10	30.6900	30.6900	30.0300	30.0300	-3.191%	15	2,675	+31.668%
2026-02-09	30.2500	31.0200	30.2500	31.0200	+6.966%	4	2,660	+27.466%
2026-02-06	26.7800	29.0000	26.7800	29.0000	+21.542%	13	2,657	+36.345%
2026-02-05	25.5200	25.5200	23.8600	23.8600	-14.755%	13	2,656	+65.717%
2026-02-04	27.9400	27.9900	26.2000	27.9900	-2.981%	55	2,651	+41.265%
2026-02-03	30.3000	30.3000	26.8700	28.8500	-8.962%	43	2,618	+37.054%
2026-02-02	31.1600	32.0500	31.0800	31.6900	+7.133%	72	2,640	+24.771%
2026-01-30	29.7000	30.1500	28.5600	29.5800	-3.617%	135	2,667	+33.671%
2026-01-29	28.6300	30.6900	27.8000	30.6900	-4.243%	50	2,664	+28.837%
2026-01-28	33.2100	33.2100	32.0500	32.0500	-0.774%	9	2,687	+23.370%
2026-01-27	32.0700	32.3000	32.0100	32.3000	+4.565%	31	2,680	+22.415%
2026-01-26	30.7100	30.9200	30.7100	30.8900	+8.120%	18	2,671	+28.003%
2026-01-23	29.1000	29.1000	28.5700	28.5700	-1.686%	288	2,674	+38.397%
2026-01-22	29.1600	29.5600	28.2100	29.0600	+3.786%	84	2,436	+36.063%
2026-01-21	26.4900	28.0000	25.0900	28.0000	+14.332%	19	2,443	+41.214%
2026-01-20	26.6400	27.1100	24.4900	24.4900	-20.949%	51	2,444	+61.454%
2026-01-16	31.1300	31.1300	30.8900	30.9800	-1.682%	17	2,418	+27.631%
2026-01-15	31.5100	31.5100	31.5100	31.5100	+7.469%	1	2,418	+25.484%
2026-01-14	30.5900	30.5900	28.9000	29.3200	-5.297%	11	2,418	+34.857%
2026-01-13	32.8000	32.8000	30.9600	30.9600	-5.205%	26	2,414	+27.713%
2026-01-12	31.6100	32.6600	31.6100	32.6600	+1.303%	9	2,403	+21.066%
2026-01-09	30.9300	32.2400	30.9300	32.2400	+6.932%	132	2,398	+22.643%
2026-01-08	29.9400	30.3800	29.9300	30.1500	-6.829%	16	2,275	+31.144%
2026-01-07	32.3700	32.3700	32.3500	32.3600	+6.447%	81	2,285	+22.188%
2026-01-06	29.6000	30.5700	29.6000	30.4000	+2.668%	16	2,285	+30.066%
2026-01-05	29.6300	29.6300	29.6100	29.6100	+15.304%	8	2,275	+33.536%
2026-01-02	26.1000	26.1000	25.6800	25.6800	-5.727%	2	2,275	+53.972%
2025-12-31	28.3600	28.3600	27.2400	27.2400	-6.935%	519	2,223	+45.154%
2025-12-30	29.2800	29.2800	29.2700	29.2700	-1.348%	347	2,223	+35.087%
2025-12-29	29.0300	29.6700	29.0300	29.6700	-3.575%	10	1,900	+33.266%
2025-12-26	31.0000	31.5400	30.3500	30.7700	+0.720%	165	1,895	+28.502%
2025-12-24	30.0500	30.5500	30.0500	30.5500	+2.482%	160	1,614	+29.427%
2025-12-23	29.7600	29.8100	29.7400	29.8100	+5.224%	32	1,614	+32.640%
2025-12-22	27.8400	28.3300	27.8400	28.3300	+5.551%	70	1,590	+39.569%
2025-12-19	26.7000	27.0900	26.7000	26.8400	+6.045%	24	1,535	+47.317%
2025-12-18	26.8700	26.8700	25.3100	25.3100	+5.811%	24	1,535	+56.223%
2025-12-17	27.0000	27.0000	23.8800	23.9200	-8.000%	38	1,513	+65.301%
2025-12-16	27.8200	27.8200	26.0000	26.0000	-7.867%	8	1,484	+52.077%
2025-12-15	29.6200	29.6200	27.9300	28.2200	-2.690%	47	1,488	+40.113%
2025-12-12	29.0000	29.0000	29.0000	29.0000	-11.558%	1	1,528	+36.345%
2025-12-11	31.7700	32.7900	31.7700	32.7900	+3.766%	21	1,528	+20.586%
2025-12-10	31.1300	31.7200	31.0700	31.6000	+0.765%	25	1,521	+25.127%
2025-12-09	31.7400	31.7400	31.3600	31.3600	+1.390%	22	1,514	+26.084%
2025-12-08	31.2000	31.2000	30.9100	30.9300	-5.959%	15	1,534	+27.837%
2025-12-05	32.7300	32.8900	32.7300	32.8900	+3.984%	4	1,520	+20.219%
2025-12-04	31.9000	31.9000	31.6300	31.6300	-1.218%	22	1,518	+25.008%
2025-12-03	31.0800	32.0200	31.0800	32.0200	-0.094%	8	1,496	+23.485%
2025-12-02	31.3300	32.0600	31.3300	32.0500	+4.500%	8	1,488	+23.370%
2025-12-01	30.6800	30.7800	30.6300	30.6700	-3.553%	29	1,488	+28.921%
2025-11-28	31.8200	31.8800	31.6900	31.8000	+8.569%	15	1,476	+24.340%
2025-11-25	27.4400	29.2900	27.4400	29.2900	+6.703%	67	1,464	+34.995%
2025-11-24	27.2000	27.4500	27.2000	27.4500	+2.540%	15	1,414	+44.044%
2025-11-21	23.5300	26.7700	23.5300	26.7700	+16.341%	6	1,415	+47.703%
2025-11-20	29.7200	30.2800	23.0100	23.0100	-13.464%	23	1,415	+71.838%
2025-11-19	25.8700	26.5900	25.8700	26.5900	-1.591%	9	1,408	+48.703%
2025-11-18	25.5800	27.0200	24.8500	27.0200	+0.297%	4	1,415	+46.336%
2025-11-17	30.3300	30.3300	26.9400	26.9400	-13.902%	20	1,413	+46.771%
2025-11-14	28.4600	31.5000	28.4600	31.2900	+1.822%	4	1,416	+26.366%
2025-11-13	30.9800	30.9800	30.5600	30.7300	-13.801%	4	1,415	+28.669%
2025-11-12	35.6400	35.6500	35.6400	35.6500	+1.020%	15	1,413	+10.912%
2025-11-11	34.6100	35.2900	34.6100	35.2900	+3.368%	2	1,413	+12.043%
2025-11-10	32.5000	34.1400	31.0000	34.1400	+15.455%	29	1,413	+15.817%
2025-11-07	27.2900	29.5700	27.2600	29.5700	-12.618%	3	1,395	+33.717%
2025-11-05	32.4300	33.9700	32.3600	33.8400	+5.486%	9	1,394	+16.844%
2025-11-04	32.1700	32.1700	32.0800	32.0800	-11.234%	2	1,391	+23.254%
2025-11-03	35.1600	36.1400	35.1000	36.1400	+3.257%	84	1,350	+9.408%
2025-10-31	35.3000	36.0800	35.0000	35.0000	+0.806%	5	1,350	+12.971%
2025-10-30	35.7600	35.7600	34.7200	34.7200	-7.782%	20	1,348	+13.882%
2025-10-29	37.8200	38.4400	36.1000	37.6500	+3.776%	149	1,366	+5.020%
2025-10-28	35.8300	36.2800	35.1700	36.2800	+7.528%	12	1,278	+8.986%
2025-10-27	32.7000	33.7400	32.7000	33.7400	+9.368%	31	1,252	+17.190%
2025-10-24	30.6500	30.8500	30.6500	30.8500	+10.021%	2	1,252	+28.169%
2025-10-23	28.2600	28.4500	28.0400	28.0400	+5.097%	16	1,252	+41.013%
2025-10-22	28.1200	28.1200	25.8500	26.6800	-5.791%	13	1,241	+48.201%
2025-10-21	28.3200	28.3200	28.3200	28.3200	+1.035%	1	1,246	+39.619%
2025-10-20	27.3000	28.0500	27.3000	28.0300	+6.457%	129	1,245	+41.063%
2025-10-17	25.6800	26.3900	25.6800	26.3300	+1.503%	15	1,124	+50.171%
2025-10-16	28.4000	28.4000	25.2400	25.9400	-4.033%	24	1,117	+52.429%
2025-10-15	28.1400	28.4100	26.6200	27.0300	+1.426%	18	1,132	+46.282%
2025-10-14	22.9500	26.6500	22.9500	26.6500	+13.308%	47	1,121	+48.368%
2025-10-10	29.7500	30.1400	23.5200	23.5200	-19.645%	414	1,108	+68.112%
2025-10-09	29.9000	29.9000	28.7800	29.2700	-2.919%	64	1,286	+35.087%
2025-10-08	29.8900	30.1900	29.5600	30.1500	+7.448%	29	1,236	+31.144%
2025-10-07	29.0200	29.0200	28.0600	28.0600	-4.623%	8	1,212	+40.912%
2025-10-06	28.8100	29.7300	28.4800	29.4200	+5.865%	93	1,212	+34.398%
2025-10-03	28.6400	29.5800	27.7700	27.7900	-0.036%	19	1,129	+42.281%
2025-10-02	27.9800	27.9800	27.2000	27.8000	+1.201%	49	1,115	+42.230%
2025-10-01	27.4800	27.4800	27.4000	27.4700	+5.980%	10	1,097	+43.939%
2025-09-30	25.3500	25.9200	25.3500	25.9200	+14.843%	72	1,091	+52.546%
2025-09-25	22.5700	22.5700	22.5700	22.5700	-10.258%	1	1,038	+75.188%
2025-09-24	25.9000	26.0500	25.1500	25.1500	-2.482%	11	1,039	+57.217%
2025-09-23	25.7900	25.7900	25.7900	25.7900	+0.860%	1	1,038	+53.315%
2025-09-22	24.5300	25.8000	24.5300	25.5700	+1.832%	12	1,037	+54.634%
2025-09-19	23.8000	25.1100	23.7600	25.1100	+6.579%	3	1,038	+57.467%
2025-09-18	23.5000	23.5600	23.5000	23.5600	+8.471%	6	1,038	+67.827%
2025-09-17	22.3100	22.3100	21.6700	21.7200	-4.527%	7	1,034	+82.044%
2025-09-16	22.7500	22.7500	22.7500	22.7500	+0.753%	100	1,037	+73.802%
2025-09-15	22.7500	22.8100	22.4400	22.5800	+4.537%	27	1,037	+75.111%
2025-09-12	21.1500	21.6000	21.1500	21.6000	+4.147%	6	1,036	+83.056%
2025-09-11	20.3500	20.7400	20.3500	20.7400	+17.841%	6	1,034	+90.646%
2025-09-08	17.6000	17.6000	17.6000	17.6000	-6.928%	2	1,032	+124.659%
2025-09-05	18.9100	18.9100	18.9100	18.9100	+10.714%	2	1,034	+109.096%
2025-09-04	17.0200	17.0800	17.0200	17.0800	+9.207%	10	1,032	+131.499%
2025-09-03	16.1200	16.1200	15.6400	15.6400	-8.645%	8	1,026	+152.813%
2025-08-29	17.4600	17.4600	16.8100	17.1200	-8.985%	4	1,026	+130.958%
2025-08-28	18.8100	18.8100	18.8100	18.8100	+4.967%	10	1,026	+110.207%
2025-08-27	17.8600	17.9700	17.7800	17.9200	+4.612%	86	1,026	+120.647%
2025-08-25	17.3500	17.3500	17.1300	17.1300	-4.087%	141	980	+130.823%
2025-08-22	17.5100	17.8600	17.5100	17.8600	+23.513%	13	843	+121.389%
2025-08-20	14.4600	14.4600	14.4600	14.4600	-17.277%	1	831	+173.444%
2025-08-18	17.4800	17.4800	17.4800	17.4800	-1.466%	18	831	+126.201%
2025-08-15	18.0500	18.0500	17.7400	17.7400	-1.772%	68	813	+122.886%
2025-08-14	18.0600	18.0600	18.0600	18.0600	-1.419%	1	791	+118.937%
2025-08-13	18.0500	18.3200	17.8600	18.3200	+8.274%	107	790	+115.830%
2025-08-12	16.5400	16.9200	16.5400	16.9200	+8.880%	4	761	+133.688%
2025-08-11	15.9900	15.9900	15.5400	15.5400	-2.387%	11	761	+154.440%
2025-08-08	15.9200	15.9200	15.9200	15.9200	+13.714%	1	766	+148.367%
2025-08-05	14.0000	14.0000	14.0000	14.0000	+0.143%	3	767	+182.429%
2025-08-04	13.8700	14.0400	13.8700	13.9800	+9.992%	70	764	+182.833%
2025-08-01	13.3300	13.3300	12.4900	12.7100	-20.563%	43	714	+211.094%
2025-07-31	16.0000	16.0000	16.0000	16.0000	+1.330%	1	692	+147.125%
2025-07-30	16.8100	16.8100	15.7900	15.7900	+1.024%	4	691	+150.412%
2025-07-23	15.6300	15.6300	15.6300	15.6300	-1.388%	4	694	+152.975%
2025-07-21	15.8700	15.8700	15.8500	15.8500	+7.531%	10	698	+149.464%
2025-07-18	14.7400	14.7400	14.7400	14.7400	-1.864%	1	698	+168.250%
2025-07-10	14.8000	15.0200	14.8000	15.0200	+10.767%	3	699	+163.249%
2025-07-08	13.5600	13.5600	13.5600	13.5600	-8.005%	1	702	+191.593%
2025-07-03	14.7400	14.7400	14.7400	14.7400	+13.910%	10	703	+168.250%
2025-07-02	12.9400	12.9400	12.9400	12.9400	+4.608%	1	703	+205.564%
2025-06-30	12.4000	12.4500	12.3700	12.3700	+11.946%	42	707	+219.644%
2025-06-27	12.1800	12.1800	11.0500	11.0500	+2.982%	8	667	+257.828%
2025-06-26	10.3300	10.7300	10.3300	10.7300	+38.452%	51	670	+268.500%
2025-06-20	7.7500	7.7500	7.7500	7.7500	-9.463%	2	704	+410.194%
2025-06-17	8.5600	8.5600	8.5600	8.5600	-7.957%	9	703	+361.916%
2025-06-16	9.5000	9.5000	9.1700	9.3000	-4.811%	18	712	+325.161%
2025-06-10	9.7700	9.7700	9.7700	9.7700	+11.657%	1	729	+304.708%
2025-06-05	8.7500	8.7500	8.7500	8.7500	-5.405%	1	730	+351.886%
2025-06-04	9.2500	9.2500	9.2500	9.2500	+0.872%	3	732	+327.459%
2025-06-03	8.4700	9.1700	8.4000	9.1700	+7.377%	10	732	+331.189%
2025-05-29	8.5400	8.5400	8.5400	8.5400	+4.401%	1	740	+362.998%
2025-05-27	8.1800	8.1800	8.1800	8.1800	+10.541%	2	739	+383.374%
2025-05-21	7.4000	7.4000	7.4000	7.4000	-11.377%	7	739	+434.324%
2025-05-14	8.3500	8.3500	8.3500	8.3500	+0.967%	4	746	+373.533%
2025-05-13	8.2700	8.2700	8.2700	8.2700	+14.702%	90	750	+378.114%
2025-05-12	7.9300	7.9300	7.2100	7.2100	+11.437%	3	750	+448.405%
2025-05-09	6.4700	6.4700	6.4700	6.4700	+17.636%	2	753	+511.128%
2025-05-07	5.8700	5.8700	5.4800	5.5000	+0.917%	8	753	+618.909%
2025-05-06	5.5500	5.7500	5.4500	5.4500	-9.917%	4	753	+625.505%
2025-05-05	6.0500	6.0500	6.0500	6.0500	+7.843%	1	749	+553.554%
2025-05-01	5.6300	5.6300	5.6100	5.6100	+17.364%	10	748	+604.813%
2025-04-30	4.4400	4.7800	4.4400	4.7800	+9.633%	5	748	+727.197%
2025-04-25	4.3600	4.3600	4.3600	4.3600	-3.111%	16	746	+806.881%
2025-04-24	4.5000	4.5000	4.5000	4.5000	-7.025%	1	746	+778.667%
2025-04-23	4.4400	4.8400	4.4400	4.8400	+60.265%	2	747	+716.942%
2025-04-21	2.7800	3.0200	2.7800	3.0200	-20.317%	2	746	+1,209.272%
2025-04-17	3.6800	3.7900	3.6800	3.7900	+21.086%	2	746	+943.272%
2025-04-16	3.5000	3.5000	3.1300	3.1300	-18.912%	2	746	+1,163.259%
2025-04-15	4.4100	4.4100	3.8600	3.8600	-5.392%	11	745	+924.352%
2025-04-14	4.1800	4.1800	4.0800	4.0800	+17.579%	16	744	+869.118%
2025-04-09	2.0000	3.4700	2.0000	3.4700	+38.800%	6	743	+1,039.481%
2025-04-04	2.2000	2.5000	2.2000	2.5000	-19.094%	164	739	+1,481.600%
2025-04-03	3.6000	3.6000	2.4600	3.0900	-32.088%	7	696	+1,179.612%
2025-04-02	4.5500	4.5500	4.5500	4.5500	+7.311%	2	697	+769.011%
2025-04-01	4.2400	4.2400	4.2400	4.2400	-17.349%	1	697	+832.547%
2025-03-27	5.1700	5.1700	5.1300	5.1300	-8.393%	4	697	+670.760%
2025-03-26	5.6000	5.6000	5.6000	5.6000	-8.795%	1	697	+606.071%
2025-03-24	6.1000	6.1400	6.1000	6.1400	+29.263%	5	697	+543.974%
2025-03-21	4.7500	4.7500	4.7500	4.7500	-7.407%	12	695	+732.421%
2025-03-20	5.1400	5.1400	5.1300	5.1300	-8.556%	7	699	+670.760%
2025-03-19	5.6100	5.6100	5.6100	5.6100	-8.333%	8	706	+604.813%
2025-03-17	6.1100	6.1200	6.1100	6.1200	+10.270%	2	698	+546.078%
2025-03-14	5.5500	5.5500	5.5500	5.5500	+16.842%	2	696	+612.432%
2025-03-13	4.8000	4.8000	4.7500	4.7500	-17.391%	4	697	+732.421%
2025-03-11	5.2800	5.7500	5.2800	5.7500	+3.232%	3	697	+587.652%
2025-03-10	6.6700	6.6700	5.4500	5.5700	-26.711%	19	694	+609.874%
2025-03-07	7.6000	7.6000	7.6000	7.6000	+3.401%	20	679	+420.263%
2025-03-06	7.6000	8.1700	7.3500	7.3500	-13.631%	13	682	+437.959%
2025-03-04	7.4700	8.5100	7.4700	8.5100	-14.900%	3	682	+364.630%
2025-02-27	10.0000	10.0000	10.0000	10.0000	-20.064%	5	682	+295.400%
2025-02-24	12.5100	12.5100	12.5100	12.5100	-15.530%	1	682	+216.067%
2025-02-12	14.8100	14.8100	14.8100	14.8100	+4.738%	15	682	+166.982%
2025-02-07	14.1400	14.1400	14.1400	14.1400	-8.538%	2	684	+179.632%
2025-01-30	15.4600	15.4600	15.4600	15.4600	-11.657%	10	694	+155.757%
2025-01-24	18.0200	18.0200	17.5000	17.5000	+2.941%	10	694	+125.943%
2025-01-23	17.0000	17.0000	17.0000	17.0000	+17.403%	1	699	+132.588%
2025-01-17	14.4800	14.4800	14.4800	14.4800	+36.604%	6	701	+173.066%
2025-01-14	10.6000	10.6000	10.6000	10.6000	+2.415%	1	701	+273.019%
2025-01-10	10.7700	10.7700	10.3500	10.3500	-27.572%	4	700	+282.029%
2025-01-07	14.2900	14.2900	14.2900	14.2900	+18.589%	1	698	+176.697%
2025-01-03	12.0500	12.0500	12.0500	12.0500	+7.589%	2	698	+228.133%
2025-01-02	11.2000	11.2000	11.2000	11.2000	-5.485%	10	697	+253.036%
2024-12-30	11.8500	11.8500	11.8500	11.8500	-29.254%	10	697	+233.671%
2024-12-26	16.7500	16.7500	16.7500	16.7500	+2.509%	1	693	+136.060%
2024-12-24	16.3400	16.3400	16.3400	16.3400	-13.591%	7	687	+141.983%
2024-12-18	18.9600	19.0300	18.8900	18.9100	-4.205%	30	687	+109.096%
2024-12-16	19.5500	19.8900	19.5500	19.7400	+5.788%	60	664	+100.304%
2024-12-13	19.0000	19.0000	18.6600	18.6600	+0.161%	44	605	+111.897%
2024-12-12	18.7400	19.1000	18.6300	18.6300	-5.094%	182	599	+112.238%
2024-12-11	19.6900	19.6900	19.5800	19.6300	+8.814%	15	417	+101.426%
2024-12-10	18.5700	18.5700	17.9900	18.0400	-2.697%	81	402	+119.180%
2024-12-09	19.1800	19.1900	18.5400	18.5400	-3.185%	259	321	+113.269%
2024-12-06	19.4000	19.4000	19.1500	19.1500	-2.346%	40	88	+106.475%
2024-12-04	18.9700	19.6100	18.9700	19.6100	+12.314%	52	68	+101.632%
2024-11-29	17.5200	17.5200	17.4600	17.4600	-0.626%	40	66	+126.460%
2024-11-25	17.5700	17.5700	17.5700	17.5700	+26.585%	10	46	+125.043%
2024-11-20	13.8800	13.8800	13.8800	13.8800	-23.017%	1	36	+184.870%
2024-11-12	18.0300	18.0300	18.0300	18.0300	+3.859%	1	35	+119.301%
2024-11-08	17.6200	17.6200	17.3600	17.3600	+19.067%	4	35	+127.765%
2024-11-06	13.8000	14.5800	13.8000	14.5800	+15.806%	11	34	+171.193%
2024-10-29	11.8400	12.5900	11.8400	12.5900	+7.976%	5	34	+214.059%
2024-10-23	11.6700	11.6700	11.6600	11.6600	+2.281%	2	32	+239.108%
2024-10-10	12.0200	12.0200	11.4000	11.4000	-5.000%	20	32	+246.842%
2024-10-09	12.0000	12.0000	12.0000	12.0000	+31.868%	1	12	+229.500%
2024-10-01	9.3200	9.3200	9.1000	9.1000	-7.143%	10	11	+334.505%
2024-09-26	9.8000	9.8000	9.8000	9.8000	+11.364%	1	1	+303.469%
2024-09-25	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	+349.318%

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