Dark

SPY20270115C745
SPY Jan 15 2027 745.00 Call (SPY270115C00745000)
option OPRA

EOD

Sep 10, 2026

40.30-7.823%(-3.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.4800	40.4800	40.3000	40.3000	-7.823%	11	4,432	0.000%
2026-09-09	44.0900	44.0900	43.7200	43.7200	-6.059%	2	4,430	-7.823%
2026-09-08	46.5400	46.5400	46.5400	46.5400	-9.736%	50	4,429	-13.408%
2026-09-03	49.7800	51.5600	49.7800	51.5600	+12.503%	2	4,379	-21.839%
2026-09-02	45.4200	45.8700	45.4200	45.8300	+6.063%	5	4,379	-12.066%
2026-09-01	44.3500	45.1000	43.1800	43.2100	-7.533%	30	4,379	-6.735%
2026-08-31	47.1600	47.5900	46.7300	46.7300	-7.648%	4	4,373	-13.760%
2026-08-28	50.6000	50.6000	50.6000	50.6000	0.000%	1	4,371	-20.356%
2026-08-27	49.6600	50.6000	49.6000	50.6000	+6.841%	16	4,371	-20.356%
2026-08-26	47.3600	47.3600	47.3600	47.3600	-2.108%	6	4,370	-14.907%
2026-08-25	48.2600	49.1700	47.5800	48.3800	+2.652%	11	4,370	-16.701%
2026-08-24	46.5700	47.2500	46.5700	47.1300	-3.343%	19	4,369	-14.492%
2026-08-21	48.7700	48.7700	48.7600	48.7600	+2.094%	15	4,369	-17.350%
2026-08-20	50.0900	51.3500	47.7600	47.7600	-11.144%	207	4,369	-15.620%
2026-08-19	53.7500	53.7500	53.7500	53.7500	+3.744%	1	4,369	-25.023%
2026-08-18	53.0800	53.0800	50.7500	51.8100	-7.647%	31	4,368	-22.216%
2026-08-17	56.1000	56.1000	56.1000	56.1000	-4.250%	1	4,370	-28.164%
2026-08-14	58.3500	58.7800	58.3500	58.5900	-2.366%	33	4,370	-31.217%
2026-08-13	59.4700	60.8900	59.4700	60.0100	+3.199%	5	4,372	-32.845%
2026-08-12	56.1000	58.1500	56.1000	58.1500	+1.750%	3	4,372	-30.696%
2026-08-11	58.3500	58.3500	57.0400	57.1500	+0.316%	3	4,371	-29.484%
2026-08-10	56.9800	56.9800	56.9700	56.9700	-0.332%	11	4,370	-29.261%
2026-08-07	56.3700	59.0700	56.3100	57.1600	+5.112%	35	4,371	-29.496%
2026-08-06	55.4200	55.4200	53.1500	54.3800	-4.328%	9	4,372	-25.892%
2026-08-05	61.3000	61.3000	55.7500	56.8400	-0.473%	28	4,371	-29.099%
2026-08-04	49.4500	57.1100	49.4500	57.1100	+22.004%	98	4,381	-29.434%
2026-08-03	41.3600	47.2100	41.3600	46.8100	+18.536%	94	4,388	-13.907%
2026-07-31	39.2300	40.6000	36.3000	39.4900	+4.471%	194	4,399	+2.051%
2026-07-30	33.8000	37.8000	33.3100	37.8000	+23.691%	159	4,380	+6.614%
2026-07-29	35.0300	36.9700	30.5600	30.5600	-17.606%	71	4,326	+31.872%
2026-07-28	36.1900	37.9100	36.1900	37.0900	+2.345%	39	4,299	+8.655%
2026-07-27	40.0200	40.3900	35.0700	36.2400	-1.011%	68	4,273	+11.203%
2026-07-24	37.4300	39.5300	36.3800	36.6100	-2.891%	25	4,255	+10.079%
2026-07-23	39.5300	39.5500	36.4000	37.7000	-11.772%	35	4,243	+6.897%
2026-07-22	43.0300	44.2700	42.7300	42.7300	-0.996%	24	4,225	-5.687%
2026-07-21	41.8900	43.7700	41.8900	43.1600	+9.045%	18	4,229	-6.627%
2026-07-20	43.0000	43.9400	39.5800	39.5800	-2.078%	25	4,226	+1.819%
2026-07-17	40.4900	43.4000	40.4200	40.4200	-8.779%	59	4,222	-0.297%
2026-07-16	47.4900	47.7400	44.3100	44.3100	-7.918%	14	4,200	-9.050%
2026-07-15	48.6000	49.1300	47.0800	48.1200	+2.601%	19	4,201	-16.251%
2026-07-14	45.8800	47.3000	45.6400	46.9000	+3.213%	34	4,210	-14.072%
2026-07-13	46.9000	47.3900	45.0300	45.4400	-7.848%	384	4,201	-11.312%
2026-07-10	47.7600	49.4300	47.5500	49.3100	+5.206%	26	4,373	-18.272%
2026-07-09	44.7800	47.5200	44.3000	46.8700	+7.772%	67	4,379	-14.017%
2026-07-08	43.0000	43.5400	40.5400	43.4900	-2.094%	128	4,434	-7.335%
2026-07-07	46.1900	46.1900	43.7300	44.4200	-7.632%	149	4,411	-9.275%
2026-07-06	45.4400	48.0900	45.4000	48.0900	+10.425%	28	4,500	-16.199%
2026-07-02	46.2600	47.6800	41.1000	43.5500	-5.306%	54	4,520	-7.463%
2026-07-01	43.2500	47.0400	43.2000	45.9900	-0.152%	44	4,520	-12.372%
2026-06-30	42.9900	46.3500	42.9900	46.0600	+7.793%	90	4,536	-12.505%
2026-06-29	40.3700	42.7300	40.3400	42.7300	+12.714%	44	4,606	-5.687%
2026-06-26	36.3600	39.6000	36.3500	37.9100	-2.218%	89	4,613	+6.304%
2026-06-25	37.7200	40.5200	37.7200	38.7700	+0.155%	43	4,561	+3.946%
2026-06-24	40.5400	41.5300	38.7100	38.7100	-5.169%	12	4,562	+4.107%
2026-06-23	40.1200	43.0600	40.1200	40.8200	-13.001%	12	4,561	-1.274%
2026-06-22	49.2500	49.9000	45.9300	46.9200	-3.774%	25	4,555	-14.109%
2026-06-18	48.9000	48.9000	46.7500	48.7600	+10.818%	87	4,559	-17.350%
2026-06-17	49.8300	49.8300	43.9100	44.0000	-12.785%	60	4,559	-8.409%
2026-06-16	52.8800	52.8800	50.4500	50.4500	-6.470%	31	4,559	-20.119%
2026-06-15	51.1500	53.9700	51.1500	53.9400	+18.732%	55	4,553	-25.287%
2026-06-12	44.3400	46.7100	44.3400	45.4300	+4.437%	39	4,553	-11.292%
2026-06-11	37.8000	43.5000	37.2700	43.5000	+15.201%	115	4,553	-7.356%
2026-06-10	42.2600	43.5200	37.7600	37.7600	-8.283%	26	4,556	+6.727%
2026-06-09	48.3400	48.3500	36.0000	41.1700	-6.813%	81	4,542	-2.113%
2026-06-08	46.1800	47.9500	44.1800	44.1800	+3.709%	40	4,526	-8.782%
2026-06-05	52.9400	52.9400	42.6000	42.6000	-25.263%	57	4,499	-5.399%
2026-06-04	54.0100	57.0900	54.0100	57.0000	+4.205%	7	4,491	-29.298%
2026-06-03	56.0200	56.1600	54.7000	54.7000	-6.719%	23	4,492	-26.325%
2026-06-02	57.6900	58.6400	57.6600	58.6400	+0.929%	51	4,503	-31.276%
2026-06-01	57.3400	58.1000	55.2100	58.1000	+3.142%	24	4,493	-30.637%
2026-05-29	55.8900	57.1100	55.8900	56.3300	+1.222%	25	4,508	-28.457%
2026-05-28	54.5000	55.7400	53.6800	55.6500	+4.723%	77	4,498	-27.583%
2026-05-27	52.5700	53.1400	51.7100	53.1400	+1.840%	46	4,459	-24.163%
2026-05-26	52.1100	54.2000	51.6000	52.1800	+5.053%	191	4,491	-22.767%
2026-05-22	50.7100	51.0800	49.6700	49.6700	+4.043%	255	4,429	-18.865%
2026-05-21	45.4000	48.6500	45.4000	47.7400	+0.845%	16	4,422	-15.584%
2026-05-20	44.7100	47.4400	44.7100	47.3400	+10.556%	19	4,422	-14.871%
2026-05-19	44.3400	44.9100	42.4100	42.8200	-5.973%	8	4,421	-5.885%
2026-05-18	48.4200	48.4200	43.4200	45.5400	-5.675%	21	4,421	-11.506%
2026-05-15	48.2600	50.3500	48.2600	48.2800	-10.758%	70	4,421	-16.529%
2026-05-14	52.5600	55.4500	52.3000	54.1000	+6.412%	51	4,408	-25.508%
2026-05-13	48.3400	51.1100	48.3400	50.8400	+7.621%	24	4,420	-20.732%
2026-05-12	45.8700	47.2400	43.5300	47.2400	-2.215%	107	4,420	-14.691%
2026-05-11	45.9700	48.5800	45.9700	48.3100	+4.454%	40	4,420	-16.580%
2026-05-08	45.3600	46.7700	45.3600	46.2500	+7.809%	26	4,345	-12.865%
2026-05-07	45.0900	45.0900	42.9000	42.9000	-2.055%	18	4,336	-6.061%
2026-05-06	41.2800	43.8000	41.2100	43.8000	+15.476%	101	4,324	-7.991%
2026-05-05	36.4200	38.5700	36.4200	37.9300	+9.340%	20	4,375	+6.248%
2026-05-04	36.1900	36.1900	34.1000	34.6900	-7.271%	20	4,373	+16.172%
2026-05-01	36.2700	37.7200	36.2700	37.4100	+6.218%	47	4,352	+7.725%
2026-04-30	31.2800	35.2200	31.2800	35.2200	+12.776%	191	4,352	+14.424%
2026-04-29	30.8300	31.2300	30.3400	31.2300	+0.450%	41	4,444	+29.043%
2026-04-28	31.8200	31.8200	30.7200	31.0900	-7.881%	16	4,453	+29.624%
2026-04-27	32.8700	33.8200	32.6200	33.7500	+2.056%	55	4,437	+19.407%
2026-04-24	31.0000	33.1800	30.6800	33.0700	+10.528%	82	4,412	+21.863%
2026-04-23	31.8200	31.9900	29.3700	29.9200	-4.378%	43	4,440	+34.693%
2026-04-22	30.9300	31.3200	30.8500	31.2900	+4.023%	26	4,417	+28.795%
2026-04-21	31.1600	31.1600	29.0600	30.0800	-1.020%	11	4,427	+33.976%
2026-04-20	30.5900	30.9800	30.0300	30.3900	-1.523%	135	4,427	+32.609%
2026-04-17	29.0000	32.0500	29.0000	30.8600	+16.102%	115	4,537	+30.590%
2026-04-16	26.4800	27.1300	26.0100	26.5800	+2.904%	6	4,558	+51.618%
2026-04-15	23.5000	26.1000	23.5000	25.8300	+13.489%	230	4,559	+56.020%
2026-04-14	19.7800	22.7600	19.7800	22.7600	+26.374%	117	4,482	+77.065%
2026-04-13	16.3000	18.0100	16.3000	18.0100	+4.406%	53	4,429	+123.765%
2026-04-10	17.3500	17.3500	17.2400	17.2500	+0.116%	27	4,430	+133.623%
2026-04-09	16.0500	17.5300	15.8100	17.2300	+7.352%	47	4,416	+133.894%
2026-04-08	16.1700	16.5500	15.7800	16.0500	+32.208%	34	4,406	+151.090%
2026-04-07	11.5700	12.3400	11.4700	12.1400	+1.082%	37	4,392	+231.960%
2026-04-06	12.0000	12.2100	12.0000	12.0100	+0.502%	21	4,380	+235.554%
2026-04-02	11.9500	12.1400	11.7900	11.9500	-3.551%	24	4,343	+237.238%
2026-04-01	12.4500	13.0000	12.3900	12.3900	+4.469%	109	4,343	+225.262%
2026-03-31	9.8400	11.8600	9.8400	11.8600	+38.876%	19	4,408	+239.798%
2026-03-30	9.6300	9.6300	8.5400	8.5400	-9.630%	169	4,408	+371.897%
2026-03-27	10.3200	10.4500	9.4500	9.4500	-17.826%	26	4,389	+326.455%
2026-03-26	13.1000	13.1000	11.5000	11.5000	-17.622%	40	4,387	+250.435%
2026-03-25	14.7500	14.7500	13.9600	13.9600	+2.950%	36	4,387	+188.682%
2026-03-24	13.4200	13.6900	13.4200	13.5600	-8.254%	5	4,357	+197.198%
2026-03-23	14.4900	14.7800	14.3800	14.7800	+17.863%	22	4,353	+172.666%
2026-03-20	13.5100	13.5800	12.5400	12.5400	-13.398%	40	4,353	+221.372%
2026-03-19	14.7100	14.9000	13.9700	14.4800	-11.166%	52	4,326	+178.315%
2026-03-18	16.3900	16.7100	16.2300	16.3000	-10.440%	58	4,309	+147.239%
2026-03-17	18.4500	18.4500	18.2000	18.2000	+5.752%	15	4,289	+121.429%
2026-03-16	17.4900	17.7700	17.2100	17.2100	+4.811%	43	4,292	+134.166%
2026-03-13	18.3000	18.3000	16.4200	16.4200	-6.705%	10	4,250	+145.432%
2026-03-12	18.2800	18.5700	17.6000	17.6000	-12.000%	134	4,245	+128.977%
2026-03-11	20.7800	20.7800	19.4900	20.0000	-5.033%	39	4,219	+101.500%
2026-03-10	20.0800	21.5300	20.0600	21.0600	+3.949%	28	4,191	+91.358%
2026-03-09	17.5400	20.2600	16.6400	20.2600	+3.420%	11	4,164	+98.914%
2026-03-06	18.8900	19.9500	18.8900	19.5900	-5.817%	311	4,164	+105.717%
2026-03-05	21.1500	21.1500	20.8000	20.8000	-8.571%	2	4,234	+93.750%
2026-03-04	22.7500	22.7500	22.7500	22.7500	+6.061%	1	4,235	+77.143%
2026-03-03	19.6900	21.4500	18.7600	21.4500	-7.979%	7	4,234	+87.879%
2026-03-02	22.0200	23.3300	22.0200	23.3100	+2.147%	18	4,231	+72.887%
2026-02-27	23.0700	23.0700	22.3000	22.8200	-5.350%	21	4,235	+76.599%
2026-02-26	25.6200	25.6200	23.7300	24.1100	-7.907%	25	4,214	+67.151%
2026-02-25	25.5500	26.5400	25.5500	26.1800	+8.586%	68	4,139	+53.934%
2026-02-24	23.5500	24.3300	23.5500	24.1100	+7.346%	18	4,139	+67.151%
2026-02-23	22.8100	22.8400	22.0000	22.4600	-9.872%	312	4,128	+79.430%
2026-02-20	22.9400	24.9200	22.9400	24.9200	+10.510%	12	3,874	+61.717%
2026-02-19	23.1300	23.1600	22.5500	22.5500	-6.818%	19	3,866	+78.714%
2026-02-18	23.6800	24.7300	23.6800	24.2000	+6.467%	15	3,854	+66.529%
2026-02-17	22.8300	22.8300	22.4600	22.7300	+1.564%	48	3,847	+77.299%
2026-02-13	23.0500	23.9500	22.3000	22.3800	-2.865%	22	3,818	+80.071%
2026-02-12	24.4800	24.4800	23.0000	23.0400	-15.573%	89	3,818	+74.913%
2026-02-11	27.9700	27.9700	26.9400	27.2900	-1.302%	67	3,761	+47.673%
2026-02-10	28.5200	28.5200	27.6500	27.6500	-2.982%	31	3,746	+45.750%
2026-02-09	28.0100	28.5000	27.9900	28.5000	+8.118%	1,518	3,737	+41.404%
2026-02-06	24.2300	26.3600	24.0900	26.3600	+19.709%	1,004	2,233	+52.883%
2026-02-05	22.0100	23.6000	21.9000	22.0200	-15.145%	15	1,235	+83.015%
2026-02-04	25.1800	25.9500	25.1800	25.9500	-2.444%	3	1,227	+55.299%
2026-02-03	26.4000	26.6000	26.4000	26.6000	-9.831%	2	1,229	+51.504%
2026-02-02	29.5000	29.5000	29.5000	29.5000	+9.625%	1	1,230	+36.610%
2026-01-30	28.6100	28.6100	26.7000	26.9100	-3.686%	39	1,231	+49.758%
2026-01-29	25.6900	27.9500	25.6900	27.9400	-7.789%	82	1,226	+44.238%
2026-01-28	30.2900	30.3000	30.2900	30.3000	+1.406%	10	1,235	+33.003%
2026-01-27	29.8700	29.8800	29.8700	29.8800	+5.026%	2	1,238	+34.873%
2026-01-26	28.3200	28.5000	28.3200	28.4500	+8.216%	3	1,240	+41.652%
2026-01-23	25.8000	26.7500	25.8000	26.2900	+0.960%	368	1,239	+53.290%
2026-01-22	26.7600	27.3400	26.0400	26.0400	+3.662%	65	1,238	+54.762%
2026-01-21	24.0400	26.4300	23.0000	25.1200	+12.043%	33	1,253	+60.430%
2026-01-20	24.1300	25.1100	22.4200	22.4200	-20.581%	174	1,253	+79.750%
2026-01-16	28.2300	28.2300	28.2300	28.2300	-4.338%	2	1,237	+42.756%
2026-01-15	30.1300	30.1300	29.5100	29.5100	+6.496%	5	1,237	+36.564%
2026-01-14	26.6400	27.7100	26.5300	27.7100	-5.070%	10	1,237	+45.435%
2026-01-13	29.3000	29.3300	29.1900	29.1900	-2.472%	16	1,237	+38.061%
2026-01-12	29.9300	29.9300	29.9300	29.9300	+0.234%	11	1,238	+34.648%
2026-01-09	28.9500	29.8600	28.9300	29.8600	+7.256%	29	1,238	+34.963%
2026-01-08	27.8200	27.8400	27.7800	27.8400	-1.136%	12	1,243	+44.756%
2026-01-07	29.2200	29.2200	28.1600	28.1600	-3.661%	6	1,254	+43.111%
2026-01-06	27.9500	29.2300	27.7100	29.2300	+6.874%	6	1,255	+37.872%
2026-01-05	27.7400	27.7400	27.3400	27.3500	+10.016%	22	1,255	+47.349%
2026-01-02	26.3000	26.3000	23.8500	24.8600	-3.681%	11	1,255	+62.108%
2025-12-31	25.8100	25.8100	25.8100	25.8100	-4.549%	1	1,254	+56.141%
2025-12-30	27.1000	27.1000	27.0400	27.0400	-4.822%	4	1,254	+49.038%
2025-12-26	28.6800	28.6800	28.4100	28.4100	+0.673%	9	1,257	+41.851%
2025-12-24	27.7600	28.2200	27.7600	28.2200	+3.750%	191	1,263	+42.807%
2025-12-23	26.9600	27.2000	26.9600	27.2000	+4.175%	3	1,263	+48.162%
2025-12-22	25.9000	26.1100	25.7100	26.1100	+4.607%	178	1,265	+54.347%
2025-12-19	24.9800	24.9800	24.9600	24.9600	+6.303%	18	1,286	+61.458%
2025-12-18	23.4800	23.4800	23.4800	23.4800	+6.341%	2	1,290	+71.635%
2025-12-17	24.2100	24.5400	21.8900	22.0800	-12.865%	129	1,290	+82.518%
2025-12-16	25.9800	25.9800	24.0400	25.3400	-3.172%	9	1,187	+59.037%
2025-12-15	26.1700	26.1700	26.1300	26.1700	-14.281%	100	1,186	+53.993%
2025-12-11	29.2900	30.5300	29.2500	30.5300	+5.860%	57	1,186	+32.001%
2025-12-10	28.8600	28.8600	28.8400	28.8400	-3.026%	66	1,132	+39.736%
2025-12-09	29.7400	29.7400	29.7400	29.7400	+3.300%	4	1,132	+35.508%
2025-12-08	29.0200	29.0200	28.7900	28.7900	-7.960%	10	1,132	+39.979%
2025-12-05	31.2000	31.2800	31.2000	31.2800	+6.358%	31	1,141	+28.836%
2025-12-04	29.8400	29.8400	29.4100	29.4100	-1.507%	29	1,141	+37.028%
2025-12-03	29.8600	29.8600	29.8600	29.8600	+2.295%	125	1,140	+34.963%
2025-12-02	29.8100	29.8100	28.7600	29.1900	+2.099%	509	1,233	+38.061%
2025-12-01	28.4800	28.8900	28.4800	28.5900	-3.347%	17	1,231	+40.958%
2025-11-28	29.5800	29.5800	29.5800	29.5800	+0.956%	11	1,221	+36.241%
2025-11-26	28.2300	29.5600	28.2300	29.3000	+7.721%	5	1,220	+37.543%
2025-11-25	25.4600	27.2000	25.4600	27.2000	+6.043%	52	1,220	+48.162%
2025-11-24	23.8000	25.7000	23.8000	25.6500	+9.103%	24	1,221	+57.115%
2025-11-20	22.8400	23.5100	22.8400	23.5100	-5.468%	750	1,225	+71.416%
2025-11-19	25.1000	25.1000	24.7800	24.8700	-4.493%	20	505	+62.043%
2025-11-17	26.0400	26.0400	26.0400	26.0400	-2.654%	1	507	+54.762%
2025-11-14	26.7500	26.7500	26.7500	26.7500	-10.235%	1	507	+50.654%
2025-11-13	30.0800	30.0800	29.8000	29.8000	-10.912%	2	507	+35.235%
2025-11-12	33.5200	33.5200	33.1000	33.4500	+1.302%	10	507	+20.478%
2025-11-11	31.0300	33.0300	31.0300	33.0200	+4.626%	48	507	+22.047%
2025-11-10	29.7000	31.5600	29.7000	31.5600	+17.673%	24	507	+27.693%
2025-11-07	26.8200	26.8200	26.8200	26.8200	-1.830%	7	502	+50.261%
2025-11-06	27.3000	27.3200	27.3000	27.3200	-14.007%	5	502	+47.511%
2025-11-05	31.4800	31.7700	31.4800	31.7700	+4.028%	4	506	+26.849%
2025-11-04	31.4100	31.4100	30.4500	30.5400	-9.511%	4	506	+31.958%
2025-11-03	33.4500	33.7500	33.4500	33.7500	-0.148%	2	506	+19.407%
2025-10-31	33.5500	33.8000	32.4900	33.8000	-0.059%	14	506	+19.231%
2025-10-30	33.2900	33.8200	33.2900	33.8200	-2.872%	76	497	+19.160%
2025-10-28	33.3200	34.8200	33.3200	34.8200	+9.946%	6	506	+15.738%
2025-10-27	30.5000	31.6700	30.5000	31.6700	+11.553%	6	516	+27.250%
2025-10-24	28.4300	28.4300	28.3900	28.3900	+16.305%	2	516	+41.951%
2025-10-22	25.9500	25.9600	24.4100	24.4100	-6.547%	15	515	+65.096%
2025-10-21	26.1200	26.1200	26.1200	26.1200	+9.243%	34	503	+54.288%
2025-10-17	23.9100	23.9100	23.9100	23.9100	-0.541%	1	503	+68.549%
2025-10-16	24.0400	24.0400	24.0400	24.0400	-1.111%	1	503	+67.637%
2025-10-15	26.7400	26.7400	24.3100	24.3100	-2.526%	13	504	+65.775%
2025-10-14	23.4500	24.9400	23.2000	24.9400	+3.917%	41	495	+61.588%
2025-10-13	23.1800	24.1500	23.1300	24.0000	+7.623%	9	475	+67.917%
2025-10-10	27.8800	28.0600	22.3000	22.3000	-16.573%	909	471	+80.717%
2025-10-09	28.3100	28.3100	26.7300	26.7300	-4.672%	27	445	+50.767%
2025-10-08	28.0600	28.0900	28.0400	28.0400	+2.373%	23	423	+43.723%
2025-10-06	26.4500	27.4800	26.4500	27.3900	+6.286%	78	400	+47.134%
2025-10-03	27.4900	27.4900	25.7400	25.7700	+0.039%	15	401	+56.383%
2025-10-02	25.5600	25.7600	25.1800	25.7600	+1.778%	57	391	+56.444%
2025-10-01	24.0900	25.4300	24.0900	25.3100	+5.458%	106	389	+59.226%
2025-09-30	23.2000	24.0000	23.2000	24.0000	+12.570%	2	289	+67.917%
2025-09-25	20.5700	21.3200	20.5700	21.3200	-6.573%	13	288	+89.024%
2025-09-24	24.1900	24.1900	22.8200	22.8200	-4.639%	6	288	+76.599%
2025-09-23	23.7400	23.9300	23.7400	23.9300	+0.462%	3	284	+68.408%
2025-09-22	23.4600	23.8200	23.4600	23.8200	+2.232%	4	283	+69.186%
2025-09-19	22.5500	23.3000	22.5500	23.3000	+6.734%	3	285	+72.961%
2025-09-18	21.1300	22.0000	21.1300	21.8300	+15.809%	9	285	+84.608%
2025-09-17	20.3900	20.3900	18.8500	18.8500	-9.636%	2	280	+113.793%
2025-09-16	20.9000	20.9000	20.8600	20.8600	+0.144%	5	279	+93.193%
2025-09-15	20.9300	21.0000	20.7300	20.8300	+9.689%	8	278	+93.471%
2025-09-11	18.8500	18.9900	18.8500	18.9900	+37.112%	188	276	+112.217%
2025-09-02	13.7700	13.8500	13.2500	13.8500	-10.818%	25	274	+190.975%
2025-08-29	15.5300	15.5300	15.5300	15.5300	-6.220%	1	262	+159.498%
2025-08-27	16.5600	16.5600	16.5600	16.5600	+4.479%	1	262	+143.357%
2025-08-25	15.8500	15.8500	15.8500	15.8500	-2.641%	3	262	+154.259%
2025-08-15	16.2800	16.2800	16.2800	16.2800	-2.105%	1	259	+147.543%
2025-08-13	16.5900	16.6300	16.5900	16.6300	+35.977%	2	259	+142.333%
2025-08-05	12.8500	12.8500	12.2300	12.2300	+0.658%	3	257	+229.518%
2025-08-04	12.1500	12.1500	12.1500	12.1500	+8.385%	1	257	+231.687%
2025-08-01	11.2100	11.2100	11.2100	11.2100	-30.459%	48	257	+259.500%
2025-07-31	16.1200	16.1200	16.1200	16.1200	+4.404%	2	248	+150.000%
2025-07-30	15.4400	15.4400	15.4400	15.4400	+1.047%	1	249	+161.010%
2025-07-28	15.9100	15.9100	15.2800	15.2800	-4.080%	190	248	+163.743%
2025-07-25	15.9300	15.9300	15.9300	15.9300	+10.242%	180	238	+152.982%
2025-07-23	14.4500	14.4500	14.4500	14.4500	+5.706%	3	238	+178.893%
2025-07-22	13.6700	13.6700	13.6700	13.6700	+1.035%	2	237	+194.806%
2025-07-18	13.5300	13.5300	13.5300	13.5300	+6.535%	9	235	+197.857%
2025-07-16	12.7000	12.7000	12.7000	12.7000	-4.079%	1	228	+217.323%
2025-07-11	13.2400	13.2400	13.2400	13.2400	+17.689%	1	229	+204.381%
2025-06-30	11.2500	11.2500	11.2500	11.2500	+60.714%	5	230	+258.222%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-9.326%	4	230	+475.714%
2025-06-17	7.7400	7.7400	7.7200	7.7200	-8.314%	10	232	+422.021%
2025-06-16	8.4200	8.4200	8.4200	8.4200	-5.605%	4	224	+378.622%
2025-06-12	8.8400	8.9200	8.8400	8.9200	+10.807%	9	220	+351.794%
2025-06-03	8.0500	8.0500	8.0500	8.0500	+7.048%	1	211	+400.621%
2025-06-02	7.5300	7.5300	7.5200	7.5200	+14.286%	2	212	+435.904%
2025-05-30	6.4000	6.5800	6.4000	6.5800	-7.062%	4	210	+512.462%
2025-05-29	7.1700	7.1700	7.0800	7.0800	-3.935%	4	210	+469.209%
2025-05-28	7.3800	7.3900	7.3700	7.3700	-3.026%	4	214	+446.811%
2025-05-27	7.4900	7.6000	7.4900	7.6000	+8.108%	13	212	+430.263%
2025-05-22	7.0300	7.0300	7.0300	7.0300	+1.443%	2	210	+473.257%
2025-05-21	6.5900	6.9300	6.5900	6.9300	-15.488%	3	212	+481.530%
2025-05-20	8.2000	8.2000	8.2000	8.2000	+3.535%	1	211	+391.463%
2025-05-14	7.9200	7.9200	7.9200	7.9200	+13.143%	2	210	+408.838%
2025-05-12	6.9900	7.0000	6.9900	7.0000	+13.821%	4	208	+475.714%
2025-05-08	6.1500	6.1500	6.1500	6.1500	+23.000%	1	208	+555.285%
2025-05-07	4.9700	5.0100	4.9700	5.0000	-7.407%	7	209	+706.000%
2025-05-05	5.4000	5.4000	5.4000	5.4000	+4.449%	1	209	+646.296%
2025-05-01	5.1200	5.1700	5.1200	5.1700	+27.970%	11	208	+679.497%
2025-04-30	4.0400	4.0400	4.0400	4.0400	-6.047%	3	208	+897.525%
2025-04-29	4.3000	4.3000	4.3000	4.3000	+8.586%	1	208	+837.209%
2025-04-25	3.9600	3.9600	3.9600	3.9600	+5.600%	16	209	+917.677%
2025-04-14	3.7500	3.7600	3.7100	3.7500	+50.000%	16	209	+974.667%
2025-04-08	2.5000	2.5000	2.5000	2.5000	+95.313%	2	206	+1,512.000%
2025-04-07	1.2800	1.2800	1.2800	1.2800	-47.107%	1	206	+3,048.438%
2025-04-04	2.4200	2.4200	2.4200	2.4200	-46.102%	2	206	+1,565.289%
2025-04-02	4.4900	4.4900	4.4900	4.4900	+18.158%	1	205	+797.550%
2025-03-28	3.8000	3.8000	3.8000	3.8000	-17.927%	80	206	+960.526%
2025-03-27	4.6300	4.6300	4.6300	4.6300	-16.275%	4	166	+770.410%
2025-03-24	5.5200	5.5300	5.5200	5.5300	+29.508%	4	166	+628.752%
2025-03-21	4.2700	4.2700	4.2700	4.2700	-7.775%	14	166	+843.794%
2025-03-20	5.1000	5.1000	4.6300	4.6300	-8.858%	93	169	+770.410%
2025-03-19	5.0800	5.0800	5.0800	5.0800	-8.633%	8	90	+693.307%
2025-03-17	5.5600	5.5600	5.5600	5.5600	+10.099%	1	82	+624.820%
2025-03-14	5.0500	5.0500	5.0500	5.0500	+10.989%	2	81	+698.020%
2025-03-13	4.4000	4.6000	4.4000	4.5500	-7.143%	50	130	+785.714%
2025-03-12	4.5400	4.9000	4.5400	4.9000	-5.769%	42	130	+722.449%
2025-03-10	5.2000	5.2000	5.2000	5.2000	-12.162%	1	166	+675.000%
2025-03-07	6.7700	6.7700	5.9200	5.9200	-13.953%	22	165	+580.743%
2025-03-06	7.0000	7.0500	6.8800	6.8800	-16.302%	15	141	+485.756%
2025-03-05	8.2700	8.2700	8.2200	8.2200	+14.804%	16	141	+390.268%
2025-03-04	7.7500	7.7500	7.0300	7.1600	-17.225%	26	125	+462.849%
2025-03-03	8.6500	8.6500	8.6500	8.6500	-14.356%	5	99	+365.896%
2025-02-27	10.1000	10.1000	10.1000	10.1000	-6.047%	20	94	+299.010%
2025-02-25	10.8800	10.8800	10.7500	10.7500	-21.014%	16	74	+274.884%
2025-02-10	13.8800	13.8800	13.6100	13.6100	+4.692%	2	58	+196.106%
2025-01-27	13.0000	13.0000	13.0000	13.0000	-17.669%	39	57	+210.000%
2025-01-23	15.7900	15.7900	15.7900	15.7900	+15.424%	5	27	+155.225%
2025-01-21	13.6800	13.6800	13.6800	13.6800	+43.849%	5	35	+194.591%
2025-01-13	9.5100	9.5100	9.5100	9.5100	-9.429%	10	35	+323.764%
2025-01-02	10.6000	10.6000	10.5000	10.5000	-40.171%	2	35	+283.810%
2024-12-16	17.5500	17.5500	17.5500	17.5500	+8.400%	9	33	+129.630%
2024-11-29	16.2600	16.2600	16.1900	16.1900	+4.722%	40	33	+148.919%
2024-11-27	15.4700	15.4700	15.4600	15.4600	-9.059%	20	15	+160.673%
2024-11-11	17.0000	17.0000	17.0000	17.0000	+14.017%	1	15	+137.059%
2024-11-07	14.9100	14.9100	14.9100	14.9100	+19.280%	3	16	+170.288%
2024-11-06	12.1500	12.5000	12.1500	12.5000	+49.701%	9	18	+222.400%
2024-11-04	9.0000	9.2500	8.3500	8.3500	-11.640%	3	10	+382.635%
2024-11-01	9.8800	10.0500	9.4500	9.4500	-13.382%	16	8	+326.455%
2024-10-29	10.9100	10.9100	10.9100	10.9100	+2.538%	1	3	+269.386%
2024-10-24	10.6400	10.6400	10.6400	10.6400	-16.220%	1	4	+278.759%
2024-10-14	12.7000	12.7000	12.7000	12.7000	+46.821%	1	3	+217.323%
2024-10-03	8.7500	8.7500	8.6500	8.6500	0.000%	2	2	+365.896%

.dark-mode .PhcnD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhcnD7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C745SPY Jan 15 2027 745.00 Call (SPY270115C00745000)option OPRA

SPY20270115C745
SPY Jan 15 2027 745.00 Call (SPY270115C00745000)
option OPRA