Dark

SPY20270115C750
SPY Jan 15 2027 750.00 Call (SPY270115C00750000)
option OPRA

EOD

Jul 27, 2026

33.26-1.071%(-0.36)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.8400	37.1500	32.0000	33.2600	-1.071%	356	6,284	0.000%
2026-07-24	34.5000	36.6100	33.3900	33.6200	-2.889%	71	6,362	-1.071%
2026-07-23	35.1900	36.2300	32.9600	34.6200	-14.030%	105	6,336	-3.928%
2026-07-22	40.3100	40.9900	39.3600	40.2700	+0.826%	138	6,291	-17.407%
2026-07-21	38.7500	40.1500	37.6300	39.9400	+8.828%	150	6,353	-16.725%
2026-07-20	39.8300	40.6400	36.4500	36.7000	-2.003%	92	6,404	-9.373%
2026-07-17	37.6100	40.1100	37.2100	37.4500	-10.041%	123	6,411	-11.188%
2026-07-16	43.0000	44.6000	40.8400	41.6300	-7.551%	189	6,414	-20.106%
2026-07-15	44.8500	45.8000	42.6000	45.0300	+3.375%	76	6,430	-26.138%
2026-07-14	42.7900	44.1300	41.7200	43.5600	+3.198%	260	6,527	-23.646%
2026-07-13	44.3200	45.0000	42.0500	42.2100	-7.838%	295	6,540	-21.204%
2026-07-10	43.8900	46.0400	43.3900	45.8000	+4.281%	208	6,572	-27.380%
2026-07-09	40.4900	44.1700	40.4900	43.9200	+9.608%	381	6,690	-24.271%
2026-07-08	39.2100	40.4600	37.2800	40.0700	-4.185%	127	6,746	-16.995%
2026-07-07	43.1700	43.3500	40.7200	41.8200	-4.911%	259	6,745	-20.469%
2026-07-06	42.2000	44.8100	41.9000	43.9800	+9.731%	199	6,781	-24.375%
2026-07-02	42.9700	44.7000	38.0000	40.0800	-2.268%	257	6,710	-17.016%
2026-07-01	41.6000	43.8400	40.0500	41.0100	-3.347%	87	6,710	-18.898%
2026-06-30	39.7200	43.2000	39.7200	42.4300	+7.391%	141	6,781	-21.612%
2026-06-29	36.6000	39.5100	35.1900	39.5100	+16.514%	405	6,725	-15.819%
2026-06-26	33.9600	37.8000	33.6000	33.9100	-4.398%	173	6,698	-1.917%
2026-06-25	38.7500	38.9000	34.8900	35.4700	-7.122%	162	6,579	-6.231%
2026-06-24	37.8600	40.3900	35.5900	38.1900	+1.085%	127	6,571	-12.909%
2026-06-23	37.4200	39.8500	36.8600	37.7800	-11.894%	155	6,601	-11.964%
2026-06-22	46.5000	46.8400	42.8800	42.8800	-6.681%	186	6,516	-22.435%
2026-06-18	45.5600	46.0700	43.7000	45.9500	+11.882%	383	6,510	-27.617%
2026-06-17	46.2800	47.1200	40.2900	41.0700	-12.112%	291	6,510	-19.016%
2026-06-16	48.9500	49.5000	46.3300	46.7300	-4.320%	110	6,510	-28.825%
2026-06-15	47.5200	51.2500	47.4900	48.8400	+16.203%	231	6,445	-31.900%
2026-06-12	41.2200	44.1300	39.2200	42.0300	+4.839%	213	6,445	-20.866%
2026-06-11	35.5000	41.4000	33.9700	40.0900	+17.600%	232	6,445	-17.037%
2026-06-10	37.9300	40.7800	34.0900	34.0900	-14.325%	332	6,431	-2.435%
2026-06-09	44.1800	45.5200	33.4000	39.7900	-3.140%	229	6,259	-16.411%
2026-06-08	43.7600	44.6800	40.8500	41.0800	+4.423%	166	6,146	-19.036%
2026-06-05	49.4300	49.4300	39.3400	39.3400	-25.181%	189	6,130	-15.455%
2026-06-04	49.7500	53.6700	49.5000	52.5800	+1.369%	47	6,067	-36.744%
2026-06-03	53.0000	53.0000	51.3700	51.8700	-4.826%	45	6,055	-35.878%
2026-06-02	52.8500	54.8300	52.8500	54.5000	+0.572%	9	6,076	-38.972%
2026-06-01	52.5100	54.9000	51.8100	54.1900	+2.769%	88	6,076	-38.623%
2026-05-29	52.9300	53.9500	51.9000	52.7300	+0.572%	252	6,092	-36.924%
2026-05-28	48.6700	52.4300	48.6500	52.4300	+5.684%	301	6,121	-36.563%
2026-05-27	50.0200	50.0500	48.3000	49.6100	-0.181%	185	6,127	-32.957%
2026-05-26	49.1000	50.7400	48.5500	49.7000	+6.129%	172	6,122	-33.078%
2026-05-22	47.4600	48.6100	46.2000	46.8300	+4.578%	245	6,108	-28.977%
2026-05-21	42.5200	45.1000	42.1800	44.7800	+1.084%	72	6,087	-25.726%
2026-05-20	41.5500	44.4600	41.2200	44.3000	+12.294%	102	6,087	-24.921%
2026-05-19	40.2400	42.3100	39.0000	39.4500	-7.351%	123	6,015	-15.691%
2026-05-18	43.8000	44.7500	40.2400	42.5800	-3.315%	267	6,015	-21.888%
2026-05-15	45.4500	47.0000	44.0400	44.0400	-13.545%	109	6,015	-24.478%
2026-05-14	48.1400	52.1400	48.1400	50.9400	+8.176%	398	5,933	-34.707%
2026-05-13	44.0200	48.1600	43.0000	47.0900	+8.377%	98	5,936	-29.369%
2026-05-12	42.8800	44.3400	40.4500	43.4500	-3.078%	132	5,936	-23.452%
2026-05-11	42.7300	46.0900	42.7300	44.8300	+3.533%	123	5,936	-25.809%
2026-05-08	41.7100	43.7500	41.6500	43.3000	+11.655%	248	5,889	-23.187%
2026-05-07	41.7200	42.4400	38.7800	38.7800	-7.002%	331	6,070	-14.234%
2026-05-06	38.0000	41.7000	37.9400	41.7000	+18.063%	276	5,929	-20.240%
2026-05-05	33.5300	35.7500	33.5300	35.3200	+10.825%	246	5,914	-5.832%
2026-05-04	32.8200	33.6100	31.2000	31.8700	-4.837%	324	5,734	+4.361%
2026-05-01	33.3300	34.8600	33.3100	33.4900	+3.332%	241	5,700	-0.687%
2026-04-30	29.4700	32.5400	28.7700	32.4100	+10.577%	436	5,700	+2.623%
2026-04-29	28.2800	29.3100	27.5600	29.3100	+1.209%	92	5,613	+13.477%
2026-04-28	29.7100	29.8700	28.1200	28.9600	-6.821%	54	5,629	+14.848%
2026-04-27	30.1400	31.1600	29.9600	31.0800	+2.069%	308	5,658	+7.014%
2026-04-24	28.7000	30.5100	28.0400	30.4500	+10.326%	75	5,438	+9.228%
2026-04-23	28.8600	29.4200	25.9200	27.6000	-4.333%	102	5,432	+20.507%
2026-04-22	27.6400	28.8500	27.5000	28.8500	+10.962%	356	5,414	+15.286%
2026-04-21	28.6000	29.3200	26.0000	26.0000	-7.374%	304	5,092	+27.923%
2026-04-20	27.8700	28.4900	27.2500	28.0700	-1.543%	79	5,092	+18.489%
2026-04-17	26.2700	29.4800	26.2500	28.5100	+17.519%	386	5,065	+16.661%
2026-04-16	24.1000	25.5100	23.4900	24.2600	+2.104%	301	5,041	+37.098%
2026-04-15	20.7000	23.7800	20.7000	23.7600	+16.243%	380	5,049	+39.983%
2026-04-14	17.7800	20.6700	17.7800	20.4400	+19.742%	362	5,071	+62.720%
2026-04-13	14.7300	17.1200	14.6100	17.0700	+12.377%	167	5,022	+94.845%
2026-04-10	15.5200	15.9000	15.1900	15.1900	-1.555%	172	5,033	+118.960%
2026-04-09	14.3000	15.7100	14.0300	15.4300	+4.681%	180	5,028	+115.554%
2026-04-08	14.2400	14.9300	13.8700	14.7400	+32.197%	349	5,079	+125.645%
2026-04-07	10.6200	11.1500	10.0000	11.1500	+1.734%	160	5,105	+198.296%
2026-04-06	10.8000	11.0400	10.5000	10.9600	+3.788%	51	5,058	+203.467%
2026-04-02	9.4200	11.3200	9.1800	10.5600	-5.036%	118	5,057	+214.962%
2026-04-01	10.8500	11.5600	10.8000	11.1200	+9.020%	407	5,057	+199.101%
2026-03-31	8.5000	10.5100	8.3500	10.2000	+33.159%	235	5,303	+226.078%
2026-03-30	8.8200	8.8700	7.4600	7.6600	-7.822%	331	5,330	+334.204%
2026-03-27	9.4700	9.4800	8.2300	8.3100	-20.019%	407	5,535	+300.241%
2026-03-26	11.2500	11.7700	9.8300	10.3900	-14.486%	464	5,418	+220.115%
2026-03-25	13.1500	13.3200	12.1500	12.1500	+3.229%	152	5,318	+173.745%
2026-03-24	11.7500	12.5100	11.5000	11.7700	-6.215%	97	5,324	+182.583%
2026-03-23	12.7200	14.0300	12.3600	12.5500	+5.197%	279	5,335	+165.020%
2026-03-20	12.4900	12.5200	11.0900	11.9300	-8.931%	385	5,310	+178.793%
2026-03-19	13.0400	13.5000	12.4100	13.1000	-3.676%	251	5,147	+153.893%
2026-03-18	15.0800	15.3400	13.6000	13.6000	-12.932%	287	5,129	+144.559%
2026-03-17	16.6100	16.7600	15.5900	15.6200	+0.257%	218	5,138	+112.932%
2026-03-16	15.6600	16.1300	15.4800	15.5800	+6.494%	127	5,124	+113.479%
2026-03-13	16.2500	16.8500	14.6300	14.6300	-7.464%	221	5,159	+127.341%
2026-03-12	16.8000	16.9900	15.7400	15.8100	-12.700%	215	5,085	+110.373%
2026-03-11	18.9200	18.9200	17.5500	18.1100	-4.634%	105	5,057	+83.655%
2026-03-10	18.2000	19.6200	17.8000	18.9900	+2.372%	236	5,044	+75.145%
2026-03-09	17.0000	18.8500	14.7500	18.5500	+4.566%	210	5,114	+79.299%
2026-03-06	17.7000	18.0900	16.8200	17.7400	-7.748%	199	5,251	+87.486%
2026-03-05	20.1000	20.5500	18.0000	19.2300	-6.287%	422	5,186	+72.959%
2026-03-04	20.0000	20.9500	19.2200	20.5200	+7.773%	140	5,320	+62.086%
2026-03-03	18.5000	19.5400	17.0000	19.0400	-9.848%	213	5,362	+74.685%
2026-03-02	18.8000	21.9900	18.8000	21.1200	+3.937%	73	5,300	+57.481%
2026-02-27	20.5300	21.1000	19.8700	20.3200	-8.054%	84	5,300	+63.681%
2026-02-26	23.4500	23.4500	20.8500	22.1000	-8.146%	108	5,317	+50.498%
2026-02-25	23.1900	24.2200	23.1900	24.0600	+9.413%	161	5,221	+38.238%
2026-02-24	20.4000	22.2300	20.4000	21.9900	+7.268%	35	5,221	+51.251%
2026-02-23	22.2400	23.0000	19.9500	20.5000	-9.372%	133	5,248	+62.244%
2026-02-20	20.9400	22.8800	20.8200	22.6200	+7.510%	142	5,221	+47.038%
2026-02-19	21.1000	21.6800	20.3000	21.0400	-3.041%	93	5,240	+58.080%
2026-02-18	21.3600	22.5700	21.1000	21.7000	+6.268%	119	5,249	+53.272%
2026-02-17	20.7800	21.1700	18.9000	20.4200	-0.826%	265	5,287	+62.880%
2026-02-13	20.5200	22.1200	19.7700	20.5900	-1.436%	343	5,201	+61.535%
2026-02-12	25.8800	25.8800	20.7700	20.8900	-16.104%	188	5,201	+59.215%
2026-02-11	26.6800	26.8200	23.9800	24.9000	-0.200%	177	5,111	+33.574%
2026-02-10	25.7500	26.4300	24.7800	24.9500	-4.186%	117	5,041	+33.307%
2026-02-09	23.7300	26.3300	23.7300	26.0400	+4.958%	109	5,058	+27.727%
2026-02-06	21.8100	25.1500	21.8100	24.8100	+23.556%	163	5,051	+34.059%
2026-02-05	21.2000	22.1400	19.6900	20.0800	-14.951%	158	5,130	+65.637%
2026-02-04	24.2600	24.8000	22.0800	23.6100	-1.255%	77	5,083	+40.873%
2026-02-03	27.1800	27.1800	22.7800	23.9100	-11.771%	364	5,061	+39.105%
2026-02-02	24.9900	27.2800	24.9900	27.1000	+6.525%	548	5,224	+22.731%
2026-01-30	25.6100	26.2200	24.1200	25.4400	-4.933%	79	5,653	+30.739%
2026-01-29	27.5200	27.5200	23.6000	26.7600	-3.043%	503	5,642	+24.290%
2026-01-28	28.2900	28.4600	27.1000	27.6000	+0.767%	65	5,433	+20.507%
2026-01-27	26.3400	27.6200	26.3400	27.3900	+5.753%	362	5,401	+21.431%
2026-01-26	24.5500	26.2300	24.5500	25.9000	+7.424%	66	5,166	+28.417%
2026-01-23	23.4600	24.7400	23.4400	24.1100	+0.542%	47	5,162	+37.951%
2026-01-22	24.5300	25.1400	23.7700	23.9800	+4.488%	117	5,150	+38.699%
2026-01-21	21.1200	24.2400	20.7900	22.9500	+11.951%	294	5,156	+44.924%
2026-01-20	22.5000	23.0400	20.4200	20.5000	-21.516%	1,219	5,220	+62.244%
2026-01-16	26.1400	26.7000	25.7800	26.1200	-0.533%	439	4,466	+27.335%
2026-01-15	27.1700	27.7000	26.0200	26.2600	+1.783%	141	4,466	+26.657%
2026-01-14	25.8200	26.1300	24.2300	25.8000	-2.788%	269	4,476	+28.915%
2026-01-13	28.1500	28.1500	26.4100	26.5400	-4.943%	146	4,343	+25.320%
2026-01-12	26.5500	28.2900	26.5500	27.9200	+1.306%	195	4,301	+19.126%
2026-01-09	26.3800	28.0000	25.7400	27.5600	+7.237%	135	4,287	+20.682%
2026-01-08	25.7000	25.7500	25.3200	25.7000	-2.836%	52	4,245	+29.416%
2026-01-07	26.9100	27.6700	26.4500	26.4500	-1.453%	69	4,217	+25.747%
2026-01-06	25.0500	26.9800	25.0500	26.8400	+8.752%	90	4,183	+23.920%
2026-01-05	24.4800	25.5300	24.2200	24.6800	+8.914%	115	4,131	+34.765%
2026-01-02	23.8400	24.1500	21.6000	22.6600	+0.488%	250	4,100	+46.778%
2025-12-31	24.0200	24.0200	22.5500	22.5500	-9.474%	56	4,213	+47.494%
2025-12-30	24.8900	25.0200	24.5400	24.9100	-0.994%	346	4,213	+33.521%
2025-12-29	24.8600	25.2500	24.5000	25.1600	-4.335%	131	4,052	+32.194%
2025-12-26	26.0000	26.3300	25.9000	26.3000	-0.680%	37	3,935	+26.464%
2025-12-24	25.4500	26.6700	25.4500	26.4800	+4.747%	171	3,869	+25.604%
2025-12-23	24.2900	25.2800	24.2900	25.2800	+5.421%	61	3,869	+31.566%
2025-12-22	23.6800	24.0900	23.2400	23.9800	+5.685%	51	3,869	+38.699%
2025-12-19	22.1000	23.0500	22.1000	22.6900	+4.949%	93	3,856	+46.584%
2025-12-18	21.8400	22.5500	21.4300	21.6200	+9.413%	58	3,808	+53.839%
2025-12-17	22.4500	22.5900	19.7600	19.7600	-13.219%	159	3,792	+68.320%
2025-12-16	23.5000	23.5000	21.7300	22.7700	-6.026%	44	3,706	+46.069%
2025-12-15	24.9800	24.9800	24.0500	24.2300	-2.691%	118	3,677	+37.268%
2025-12-12	26.6800	26.6800	24.4500	24.9000	-11.419%	161	3,676	+33.574%
2025-12-11	27.4900	28.1100	27.0200	28.1100	+0.214%	31	3,571	+18.321%
2025-12-10	26.9900	28.6400	26.6200	28.0500	+4.120%	26	3,567	+18.574%
2025-12-09	27.0000	27.7000	26.9400	26.9400	-0.370%	32	3,552	+23.460%
2025-12-08	28.2000	28.2000	26.6000	27.0400	-1.637%	12	3,572	+23.003%
2025-12-05	28.1400	29.0400	27.4900	27.4900	+1.215%	50	3,570	+20.989%
2025-12-04	28.0100	28.0100	27.1100	27.1600	-2.197%	59	3,542	+22.459%
2025-12-03	26.0600	27.7700	26.0600	27.7700	+4.359%	24	3,506	+19.770%
2025-12-02	26.9800	27.6800	26.3900	26.6100	+1.025%	102	3,489	+24.991%
2025-12-01	26.1900	26.9300	26.1900	26.3400	-4.183%	42	3,453	+26.272%
2025-11-28	27.5000	27.9800	27.4900	27.4900	-0.073%	39	3,422	+20.989%
2025-11-26	26.8900	27.8000	26.0200	27.5100	+9.080%	10	3,403	+20.901%
2025-11-25	22.3700	25.2200	22.3700	25.2200	+6.548%	67	3,403	+31.879%
2025-11-24	22.4500	23.8900	21.7000	23.6700	+9.129%	2,184	3,365	+40.515%
2025-11-21	19.8500	23.1600	19.4400	21.6900	+11.060%	143	3,675	+53.343%
2025-11-20	25.6000	26.3100	19.5300	19.5300	-9.163%	1,057	3,609	+70.302%
2025-11-19	22.5000	22.5000	21.5000	21.5000	-6.644%	1,002	2,634	+54.698%
2025-11-18	22.7200	23.0300	21.4400	23.0300	-0.647%	30	1,720	+44.420%
2025-11-17	25.4100	26.4100	22.8600	23.1800	-6.343%	59	1,723	+43.486%
2025-11-14	23.6100	24.9900	23.6100	24.7500	-5.570%	139	1,726	+34.384%
2025-11-13	29.5000	29.5000	26.1700	26.2100	-16.128%	156	1,597	+26.898%
2025-11-12	31.5000	31.5000	30.8500	31.2500	+1.100%	28	1,466	+6.432%
2025-11-11	28.9200	30.9100	28.8300	30.9100	+3.725%	34	1,461	+7.603%
2025-11-10	27.9900	29.8000	26.9600	29.8000	+17.323%	60	1,443	+11.611%
2025-11-07	23.3400	25.4000	22.3500	25.4000	-1.512%	79	1,434	+30.945%
2025-11-06	27.8500	27.8500	25.0000	25.7900	-13.048%	163	1,458	+28.965%
2025-11-05	28.5000	29.6600	28.1500	29.6600	+4.326%	68	1,325	+12.138%
2025-11-04	28.7900	29.8800	28.4300	28.4300	-9.717%	171	1,318	+16.989%
2025-11-03	30.4500	31.5600	30.4500	31.4900	-1.409%	28	1,173	+5.621%
2025-10-31	32.8200	32.8200	30.2900	31.9400	+6.609%	86	1,173	+4.133%
2025-10-30	30.5300	31.9300	29.9600	29.9600	-9.759%	132	1,187	+11.015%
2025-10-29	33.6500	33.6500	31.1600	33.2000	+0.637%	125	1,129	+0.181%
2025-10-28	31.0900	32.9900	30.6100	32.9900	+8.842%	204	1,113	+0.818%
2025-10-27	28.2000	30.3900	28.2000	30.3100	+15.072%	140	994	+9.733%
2025-10-24	25.8700	26.5100	25.7800	26.3400	+9.476%	47	994	+26.272%
2025-10-23	23.4600	24.4300	23.2900	24.0600	+5.434%	72	969	+38.238%
2025-10-22	24.0500	24.0500	21.9000	22.8200	-5.507%	300	1,001	+45.749%
2025-10-21	24.3500	24.3500	24.1500	24.1500	+0.374%	34	965	+37.723%
2025-10-20	23.3800	24.2900	23.3700	24.0600	+6.838%	65	975	+38.238%
2025-10-17	21.6300	22.6500	21.5200	22.5200	+1.762%	20	961	+47.691%
2025-10-16	23.7600	24.4500	21.6000	22.1300	+0.454%	60	960	+50.294%
2025-10-15	23.4600	24.8300	22.0300	22.0300	+2.227%	86	911	+50.976%
2025-10-14	20.3000	23.1800	19.7600	21.5500	-2.709%	93	917	+54.339%
2025-10-13	21.9900	22.4000	21.8000	22.1500	+12.095%	41	916	+50.158%
2025-10-10	25.8900	26.0300	19.7600	19.7600	-21.866%	81	914	+68.320%
2025-10-09	26.3500	26.3500	24.8000	25.2900	-2.806%	22	904	+31.514%
2025-10-08	25.8100	26.0800	25.8000	26.0200	+7.967%	33	914	+27.825%
2025-10-07	25.6700	25.6700	23.8700	24.1000	-5.155%	182	819	+38.008%
2025-10-06	24.4700	25.6000	24.3900	25.4100	+5.348%	54	819	+30.893%
2025-10-03	24.5000	25.4800	24.1200	24.1200	+1.302%	27	809	+37.894%
2025-10-02	23.6200	23.9600	23.0100	23.8100	+1.970%	131	803	+39.689%
2025-10-01	21.7800	23.5000	21.5900	23.3500	+4.055%	19	756	+42.441%
2025-09-30	21.1000	22.4400	21.1000	22.4400	+4.713%	3	748	+48.217%
2025-09-29	21.0600	21.4300	21.0500	21.4300	+3.727%	4	746	+55.203%
2025-09-26	20.8300	20.8300	19.8100	20.6600	+5.462%	9	745	+60.987%
2025-09-25	20.0400	20.1400	18.9000	19.5900	-8.884%	26	739	+69.781%
2025-09-24	22.1200	22.1200	21.5000	21.5000	-1.376%	9	733	+54.698%
2025-09-23	22.8300	22.8300	21.8000	21.8000	-5.832%	5	726	+52.569%
2025-09-22	21.7800	23.1800	21.7800	23.1500	+8.482%	60	726	+43.672%
2025-09-19	20.1100	21.5100	19.9200	21.3400	+6.700%	15	712	+55.858%
2025-09-18	19.7000	20.3700	19.7000	20.0000	+13.960%	19	706	+66.300%
2025-09-17	19.0300	19.3000	17.5500	17.5500	-8.594%	16	705	+89.516%
2025-09-16	19.4100	19.4100	19.1500	19.2000	+0.840%	106	704	+73.229%
2025-09-15	19.3000	19.3400	18.9500	19.0400	+3.873%	12	686	+74.685%
2025-09-12	17.8000	18.3300	17.8000	18.3300	+2.747%	13	681	+81.451%
2025-09-11	17.0100	18.0200	17.0100	17.8400	+12.769%	16	675	+86.435%
2025-09-10	16.6400	16.6400	15.8200	15.8200	+4.768%	7	668	+110.240%
2025-09-09	14.8400	15.1600	14.7400	15.1000	+4.210%	7	664	+120.265%
2025-09-08	14.7000	14.7100	14.4900	14.4900	+4.020%	17	663	+129.538%
2025-09-05	15.6400	15.6400	13.9300	13.9300	-7.133%	18	668	+138.765%
2025-09-04	14.1000	15.0000	14.1000	15.0000	+16.099%	11	651	+121.733%
2025-09-03	13.5600	13.8600	12.9200	12.9200	-1.072%	10	648	+157.430%
2025-09-02	12.6700	13.0600	12.0300	13.0600	-8.158%	75	644	+154.671%
2025-08-29	14.2400	14.2400	14.2200	14.2200	-6.386%	2	578	+133.896%
2025-08-28	15.1900	15.1900	15.1900	15.1900	+0.463%	5	578	+118.960%
2025-08-27	15.0000	15.1200	14.9500	15.1200	+8.621%	11	578	+119.974%
2025-08-26	13.9200	13.9200	13.9200	13.9200	+0.144%	10	577	+138.937%
2025-08-25	14.3200	14.4500	13.9000	13.9000	-5.763%	27	567	+139.281%
2025-08-22	13.5000	14.8900	13.4300	14.7500	+16.325%	4	543	+125.492%
2025-08-21	12.7500	12.7500	12.6800	12.6800	-3.354%	2	543	+162.303%
2025-08-20	12.7600	13.1200	12.0500	13.1200	-2.598%	33	543	+153.506%
2025-08-19	14.3700	14.3700	13.4700	13.4700	-7.740%	4	538	+146.919%
2025-08-18	14.9000	14.9000	14.6000	14.6000	-1.750%	22	539	+127.808%
2025-08-15	15.1000	15.1000	14.8600	14.8600	-1.979%	5	533	+123.822%
2025-08-14	15.4000	15.6100	15.1600	15.1600	+0.397%	11	535	+119.393%
2025-08-13	15.1700	15.5200	15.0900	15.1000	+4.788%	28	526	+120.265%
2025-08-12	13.7500	14.4100	13.7500	14.4100	+7.779%	4	504	+130.812%
2025-08-11	13.4200	13.4200	13.3700	13.3700	+0.754%	2	508	+148.766%
2025-08-08	12.5200	13.4200	12.5200	13.2700	+12.936%	22	508	+150.641%
2025-08-07	12.9900	13.0300	11.7500	11.7500	+2.620%	55	503	+183.064%
2025-08-06	11.4500	11.4500	11.4500	11.4500	+2.050%	3	477	+190.480%
2025-08-05	11.8100	11.8100	11.2200	11.2200	-3.691%	5	480	+196.435%
2025-08-04	11.1000	11.6500	11.1000	11.6500	+14.553%	11	480	+185.494%
2025-08-01	10.4000	10.8000	10.0000	10.1700	-21.102%	28	487	+227.040%
2025-07-31	12.8900	12.8900	12.8900	12.8900	-2.717%	1	476	+158.029%
2025-07-30	13.8500	14.1500	13.2500	13.2500	-3.776%	7	475	+151.019%
2025-07-29	14.4000	14.4000	13.7700	13.7700	-2.686%	4	474	+141.540%
2025-07-28	14.6300	14.6400	14.1500	14.1500	-3.215%	9	473	+135.053%
2025-07-25	14.1500	14.6200	14.1500	14.6200	+1.176%	7	477	+127.497%
2025-07-24	14.3200	14.4500	14.3200	14.4500	+7.595%	3	477	+130.173%
2025-07-23	13.2900	13.4300	13.0200	13.4300	+4.514%	60	476	+147.655%
2025-07-22	12.5800	12.8500	12.4500	12.8500	-1.908%	5	473	+158.833%
2025-07-21	13.1500	13.1500	13.1000	13.1000	+5.052%	7	473	+153.893%
2025-07-18	12.6000	12.6000	12.3700	12.4700	-0.240%	7	480	+166.720%
2025-07-17	12.1700	12.5000	12.1700	12.5000	+9.649%	9	474	+166.080%
2025-07-16	11.4900	11.5100	11.4000	11.4000	-2.896%	8	474	+191.754%
2025-07-15	12.7900	12.7900	11.7400	11.7400	-1.757%	64	479	+183.305%
2025-07-14	11.6000	11.9500	11.6000	11.9500	+0.759%	2	494	+178.326%
2025-07-11	12.0500	12.0500	11.8600	11.8600	-5.873%	9	493	+180.438%
2025-07-10	12.0700	12.6000	11.9300	12.6000	+4.218%	8	485	+163.968%
2025-07-09	11.7700	12.0900	11.7700	12.0900	+7.467%	29	490	+175.103%
2025-07-08	11.5900	11.5900	11.2500	11.2500	-2.597%	3	512	+195.644%
2025-07-07	12.1800	12.3000	11.3500	11.5500	-9.269%	18	509	+187.965%
2025-07-03	11.6000	12.7300	11.6000	12.7300	+15.727%	6	497	+161.273%
2025-07-02	11.0000	11.0700	10.9000	11.0000	+3.774%	13	497	+202.364%
2025-07-01	10.2500	10.6000	10.0900	10.6000	+4.126%	6	516	+213.774%
2025-06-30	10.2500	10.3000	10.1800	10.1800	+2.725%	10	518	+226.719%
2025-06-27	9.4700	10.1000	9.4700	9.9100	+12.999%	53	528	+235.621%
2025-06-26	8.5000	8.7700	8.5000	8.7700	+10.593%	65	496	+279.247%
2025-06-25	8.1500	8.1500	7.9300	7.9300	-2.580%	4	559	+319.420%
2025-06-24	7.5700	8.1400	7.5700	8.1400	+18.142%	30	558	+308.600%
2025-06-23	6.8900	6.8900	6.8900	6.8900	+10.950%	3	581	+382.729%
2025-06-20	6.5000	6.5000	6.2100	6.2100	-6.757%	8	578	+435.588%
2025-06-18	7.0000	7.0600	6.5000	6.6600	-4.857%	7	571	+399.399%
2025-06-17	7.1700	7.1700	6.9000	7.0000	-8.136%	13	571	+375.143%
2025-06-16	7.7500	7.7500	7.6000	7.6200	+8.085%	29	558	+336.483%
2025-06-13	7.4200	7.5200	7.0500	7.0500	-9.962%	76	575	+371.773%
2025-06-12	7.9000	8.0300	7.8300	7.8300	-7.337%	13	586	+324.777%
2025-06-11	8.4500	8.4500	8.4500	8.4500	+4.321%	1	580	+293.609%
2025-06-10	8.0000	8.1000	8.0000	8.1000	+2.922%	4	579	+310.617%
2025-06-09	7.6300	7.8700	7.5300	7.8700	+1.811%	5	583	+322.618%
2025-06-06	7.6400	7.8600	7.5000	7.7300	+8.873%	28	581	+330.272%
2025-06-05	7.6200	7.6200	6.6600	7.1000	-5.960%	4	575	+368.451%
2025-06-04	7.4900	7.7400	7.4900	7.5500	+0.533%	3	577	+340.530%
2025-06-03	7.2500	7.5700	7.2500	7.5100	+9.475%	14	577	+342.876%
2025-06-02	6.6000	6.8600	6.6000	6.8600	+6.192%	3	578	+384.840%
2025-05-29	6.7500	6.7500	6.1700	6.4600	-5.556%	12	576	+414.861%
2025-05-28	7.0000	7.0000	6.7500	6.8400	-3.253%	25	588	+386.257%
2025-05-27	6.4000	7.0700	6.4000	7.0700	+19.024%	25	579	+370.438%
2025-05-23	5.5500	6.0000	5.2500	5.9400	-6.604%	56	548	+459.933%
2025-05-22	6.2700	6.5000	6.2700	6.3600	+3.415%	4	548	+422.956%
2025-05-21	7.1600	7.1600	5.9200	6.1500	-12.393%	20	546	+440.813%
2025-05-20	7.8000	7.8000	7.0200	7.0200	-15.523%	16	551	+373.789%
2025-05-19	7.0500	8.3100	7.0500	8.3100	+4.660%	26	559	+300.241%
2025-05-16	7.5000	7.9400	7.5000	7.9400	+7.588%	16	561	+318.892%
2025-05-15	7.0000	7.3800	7.0000	7.3800	+8.053%	3	567	+350.678%
2025-05-14	6.7900	7.0500	6.7900	6.8300	-4.342%	4	567	+386.969%
2025-05-13	6.6800	7.1400	6.6100	7.1400	+9.846%	137	565	+365.826%
2025-05-12	6.5300	6.6000	5.8000	6.5000	+27.202%	67	672	+411.692%
2025-05-09	4.9600	5.1100	4.8300	5.1100	-12.048%	6	724	+550.881%
2025-05-08	5.0100	5.8100	5.0100	5.8100	+26.856%	55	723	+472.461%
2025-05-07	4.7900	4.7900	4.5500	4.5800	-3.376%	12	724	+626.201%
2025-05-06	4.7200	4.7400	4.3400	4.7400	-5.200%	17	722	+601.688%
2025-05-05	4.9200	5.0500	4.8800	5.0000	-2.344%	10	727	+565.200%
2025-05-02	5.0000	5.3000	4.9400	5.1200	+9.871%	94	717	+549.609%
2025-05-01	4.2500	4.7200	4.2500	4.6600	+19.487%	22	747	+613.734%
2025-04-30	3.5500	3.9000	3.5500	3.9000	-4.878%	7	745	+752.821%
2025-04-29	3.5500	4.1000	3.5500	4.1000	+10.811%	9	752	+711.220%
2025-04-25	3.7000	3.7000	3.7000	3.7000	-2.632%	2	758	+798.919%
2025-04-24	3.3000	3.8900	3.3000	3.8000	+11.437%	7	759	+775.263%
2025-04-23	3.5900	3.8600	3.4000	3.4100	+17.993%	9	756	+875.367%
2025-04-22	3.1000	3.2200	2.8900	2.8900	+8.647%	62	759	+1,050.865%
2025-04-21	2.5100	2.6600	2.3600	2.6600	-11.037%	13	799	+1,150.376%
2025-04-17	2.9000	2.9900	2.9000	2.9900	+9.926%	7	781	+1,012.375%
2025-04-16	3.1400	3.2000	2.7200	2.7200	-16.308%	3	781	+1,122.794%
2025-04-15	3.3000	3.5600	3.2100	3.2500	-8.451%	36	779	+923.385%
2025-04-14	3.4900	3.6300	3.3000	3.5500	+6.287%	294	791	+836.901%
2025-04-11	2.7000	4.0000	2.7000	3.3400	-8.242%	196	1,085	+895.808%
2025-04-10	3.0300	3.6800	2.9500	3.6400	+1.111%	5	1,175	+813.736%
2025-04-09	2.1300	3.8800	1.8600	3.6000	+100.000%	68	1,174	+823.889%
2025-04-08	2.2500	2.2500	1.6400	1.8000	-3.226%	47	1,123	+1,747.778%
2025-04-07	1.5000	2.1400	1.2500	1.8600	-14.286%	42	1,092	+1,688.172%
2025-04-04	2.0000	2.5300	1.7000	2.1700	-11.429%	120	1,052	+1,432.719%
2025-04-03	3.0000	3.0000	2.4500	2.4500	-35.013%	82	996	+1,257.551%
2025-04-02	3.7000	3.7700	3.6300	3.7700	+8.333%	3	917	+782.228%
2025-04-01	3.3500	3.4800	3.3500	3.4800	+9.434%	2	915	+855.747%
2025-03-31	2.8000	3.1800	2.7800	3.1800	0.000%	126	913	+945.912%
2025-03-28	3.7600	3.7600	3.1800	3.1800	-23.923%	78	874	+945.912%
2025-03-27	4.2700	4.3000	4.1800	4.1800	-9.524%	18	835	+695.694%
2025-03-26	4.5000	4.6200	4.3000	4.6200	-7.415%	10	819	+619.913%
2025-03-25	5.1000	5.1000	4.9900	4.9900	0.000%	13	814	+566.533%
2025-03-24	4.9900	4.9900	4.9900	4.9900	+29.275%	4	821	+566.533%
2025-03-21	3.9900	4.1000	3.7700	3.8600	-10.233%	124	821	+761.658%
2025-03-20	4.4000	4.4000	4.1800	4.3000	-6.926%	10	769	+673.488%
2025-03-19	4.6000	4.6200	4.6000	4.6200	+7.442%	8	768	+619.913%
2025-03-18	4.5000	4.5000	4.2300	4.3000	-11.340%	46	760	+673.488%
2025-03-17	4.9000	5.2000	4.8000	4.8500	+5.664%	52	714	+585.773%
2025-03-14	4.5900	4.5900	4.5900	4.5900	+19.843%	2	666	+624.619%
2025-03-13	4.1600	4.1600	3.8000	3.8300	-14.889%	58	618	+768.407%
2025-03-12	5.1500	5.1500	4.1500	4.5000	-7.216%	73	618	+639.111%
2025-03-11	4.4800	4.8500	4.0500	4.8500	+6.593%	52	666	+585.773%
2025-03-10	5.5000	5.5000	4.2600	4.5500	-16.360%	95	626	+630.989%
2025-03-07	6.0000	6.1600	5.2900	5.4400	-12.258%	184	546	+511.397%
2025-03-06	6.4200	6.7400	6.1000	6.2000	-19.271%	44	454	+436.452%
2025-03-05	7.4400	7.6900	6.4000	7.6800	+1.319%	43	439	+333.073%
2025-03-04	7.0000	7.5800	6.0000	7.5800	-1.940%	75	401	+338.786%
2025-03-03	9.3100	9.3100	7.7300	7.7300	-3.254%	12	392	+330.272%
2025-02-28	8.2100	8.2100	7.9900	7.9900	-4.768%	26	394	+316.270%
2025-02-27	9.9700	9.9700	8.3900	8.3900	-8.903%	46	383	+296.424%
2025-02-26	10.0000	10.0000	9.2100	9.2100	-3.053%	31	340	+261.129%
2025-02-25	9.3400	9.6200	9.2100	9.5000	-13.636%	28	309	+250.105%
2025-02-24	10.4900	11.0900	10.4900	11.0000	-8.333%	32	292	+202.364%
2025-02-21	12.8600	12.8600	12.0000	12.0000	-11.045%	22	261	+177.167%
2025-02-20	14.0000	14.0000	13.4500	13.4900	-6.319%	12	250	+146.553%
2025-02-19	13.8300	14.4000	13.8300	14.4000	+3.971%	11	241	+130.972%
2025-02-18	13.8500	13.8500	13.8500	13.8500	-1.071%	9	232	+140.144%
2025-02-14	13.8000	14.0000	13.8000	14.0000	+3.321%	4	229	+137.571%
2025-02-13	13.2500	13.5500	13.2000	13.5500	+13.200%	23	249	+145.461%
2025-02-12	11.8000	11.9700	11.5600	11.9700	-5.151%	3	249	+177.861%
2025-02-10	13.1100	13.1100	12.5500	12.6200	+2.104%	3	247	+163.550%
2025-02-03	10.1700	12.3600	10.1700	12.3600	-15.110%	27	247	+169.094%
2025-01-31	14.9000	14.9000	14.5600	14.5600	+7.533%	60	249	+128.434%
2025-01-30	12.4000	13.5400	12.4000	13.5400	-1.384%	5	259	+145.643%
2025-01-28	13.7300	13.7300	13.7300	13.7300	+11.626%	6	259	+142.243%
2025-01-27	12.8200	12.8200	11.8500	12.3000	-16.892%	34	265	+170.407%
2025-01-24	15.3000	15.3800	14.8000	14.8000	-2.823%	10	256	+124.730%
2025-01-23	14.7500	15.2500	14.6000	15.2300	+3.605%	11	252	+118.385%

.dark-mode .vCnhFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCnhFL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C750SPY Jan 15 2027 750.00 Call (SPY270115C00750000)option OPRA

SPY20270115C750
SPY Jan 15 2027 750.00 Call (SPY270115C00750000)
option OPRA