Dark

SPY20270115C755
SPY Jan 15 2027 755.00 Call (SPY270115C00755000)
option OPRA

EOD

Sep 10, 2026

33.75-6.897%(-2.50)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.7300	34.8800	33.1900	33.7500	-6.897%	111	4,742	0.000%
2026-09-09	35.5200	36.7400	35.5200	36.2500	-7.549%	56	4,690	-6.897%
2026-09-08	39.7200	39.7200	39.0600	39.2100	-4.945%	17	4,695	-13.925%
2026-09-04	43.6000	43.6000	40.4400	41.2500	-6.484%	250	4,562	-18.182%
2026-09-03	41.6400	44.4300	41.6400	44.1100	+15.080%	65	4,562	-23.487%
2026-09-02	36.7000	39.4000	36.7000	38.3300	+6.236%	144	4,535	-11.949%
2026-09-01	37.9600	37.9600	35.5000	36.0800	-9.935%	74	4,477	-6.458%
2026-08-31	40.7000	40.7000	39.1300	40.0600	-6.073%	119	4,461	-15.751%
2026-08-28	45.5500	45.5500	41.9400	42.6500	-4.778%	22	4,462	-20.868%
2026-08-27	43.5400	44.7900	43.5400	44.7900	+8.793%	51	4,471	-24.648%
2026-08-26	40.9400	41.8600	40.4600	41.1700	+0.981%	17	4,443	-18.023%
2026-08-25	41.8200	41.8200	40.4500	40.7700	+1.925%	117	4,452	-17.219%
2026-08-24	39.8100	40.5000	39.8100	40.0000	-5.527%	5	4,438	-15.625%
2026-08-21	41.7500	42.3400	41.7500	42.3400	+3.394%	3	4,436	-20.288%
2026-08-20	42.9500	43.3200	40.6500	40.9500	-8.939%	326	4,444	-17.582%
2026-08-19	47.0700	47.0700	44.9700	44.9700	+0.762%	4	4,624	-24.950%
2026-08-18	45.2100	45.2100	44.6300	44.6300	-8.282%	22	4,625	-24.378%
2026-08-17	49.2000	49.2000	48.6600	48.6600	-4.738%	3	4,627	-30.641%
2026-08-14	53.2900	53.2900	51.0300	51.0800	-1.599%	22	4,628	-33.927%
2026-08-13	51.5000	52.6500	50.9700	51.9100	+7.831%	15	4,623	-34.984%
2026-08-11	50.7800	50.8400	47.3200	48.1400	-3.604%	37	4,633	-29.892%
2026-08-10	49.7800	51.0100	49.6800	49.9400	-0.200%	21	4,644	-32.419%
2026-08-07	48.6500	50.7500	48.6500	50.0400	+6.718%	35	4,652	-32.554%
2026-08-06	48.5300	49.4700	45.5700	46.8900	-5.730%	83	4,681	-28.023%
2026-08-05	53.0000	54.6800	48.4800	49.7400	-2.183%	70	4,757	-32.147%
2026-08-04	42.6800	51.5500	42.4000	50.8500	+27.860%	193	4,990	-33.628%
2026-08-03	34.7200	40.4500	34.5000	39.7700	+19.036%	138	5,123	-15.137%
2026-07-31	32.7200	33.6600	29.0300	33.4100	+9.112%	3,078	5,105	+1.018%
2026-07-30	27.3200	31.1600	27.3200	30.6200	+24.776%	624	6,618	+10.222%
2026-07-29	30.4800	31.0800	24.5400	24.5400	-21.872%	693	7,191	+37.531%
2026-07-28	29.2600	31.9600	28.9800	31.4100	+4.041%	784	7,139	+7.450%
2026-07-27	33.7900	33.7900	29.1100	30.1900	-1.243%	2,694	7,230	+11.792%
2026-07-24	31.4100	33.4200	30.2400	30.5700	+1.091%	169	5,074	+10.402%
2026-07-23	33.0000	33.0000	30.2400	30.2400	-16.464%	362	5,165	+11.607%
2026-07-22	36.1200	37.7500	36.1000	36.2000	-1.147%	90	5,283	-6.768%
2026-07-21	35.6000	37.0800	35.1000	36.6200	+8.087%	54	5,288	-7.837%
2026-07-20	37.4400	37.4400	33.8000	33.8800	-4.965%	44	5,306	-0.384%
2026-07-17	34.7800	37.0000	34.0000	35.6500	-5.588%	110	5,302	-5.330%
2026-07-16	39.6300	40.8100	37.7600	37.7600	-7.406%	51	5,297	-10.620%
2026-07-15	42.0000	42.3500	39.5000	40.7800	+0.592%	244	5,301	-17.239%
2026-07-14	39.6500	40.7200	39.2900	40.5400	+2.245%	54	5,385	-16.749%
2026-07-13	41.2000	41.3800	38.8300	39.6500	-6.265%	280	5,379	-14.880%
2026-07-10	40.9200	42.6600	40.5200	42.3000	+3.651%	198	5,468	-20.213%
2026-07-09	38.3300	40.8400	37.1900	40.8100	+11.078%	107	5,515	-17.300%
2026-07-08	36.4100	36.7600	34.3700	36.7400	-4.695%	44	5,490	-8.138%
2026-07-07	40.1700	40.1700	37.5700	38.5500	-6.204%	154	5,500	-12.451%
2026-07-06	39.4400	41.4700	38.5600	41.1000	+14.772%	123	5,504	-17.883%
2026-07-02	39.0500	41.2500	35.3600	35.8100	-7.324%	208	5,523	-5.753%
2026-07-01	37.1200	40.4100	37.1200	38.6400	-3.472%	237	5,523	-12.655%
2026-06-30	36.5900	40.0300	36.4200	40.0300	+9.282%	102	5,549	-15.688%
2026-06-29	33.9700	36.6300	32.6100	36.6300	+12.224%	120	5,548	-7.862%
2026-06-26	31.0700	34.6100	30.7400	32.6400	-0.941%	162	5,515	+3.401%
2026-06-25	35.7300	35.7300	32.5500	32.9500	-0.872%	119	5,479	+2.428%
2026-06-24	36.8200	36.8200	32.9100	33.2400	-5.461%	66	5,435	+1.534%
2026-06-23	34.3000	36.6500	34.3000	35.1600	-12.949%	75	5,427	-4.010%
2026-06-22	43.5700	43.5700	40.3500	40.3900	-1.775%	21	5,444	-16.440%
2026-06-18	42.8600	42.8600	40.5500	41.1200	+9.917%	44	5,464	-17.923%
2026-06-17	43.8700	43.9900	37.4100	37.4100	-13.603%	33	5,464	-9.783%
2026-06-16	46.3400	46.3400	43.3000	43.3000	-4.919%	43	5,464	-22.055%
2026-06-15	44.5400	47.8200	44.5400	45.5400	+15.937%	150	5,459	-25.889%
2026-06-12	38.8300	39.6300	36.1100	39.2800	+4.329%	27	5,459	-14.078%
2026-06-11	32.4800	38.0100	32.1500	37.6500	+21.100%	48	5,459	-10.359%
2026-06-10	37.7300	37.7300	31.0900	31.0900	-14.376%	193	5,433	+8.556%
2026-06-09	40.3500	41.7300	31.6500	36.3100	-4.573%	256	5,343	-7.050%
2026-06-08	41.0400	41.1400	38.0500	38.0500	+4.247%	131	5,192	-11.301%
2026-06-05	46.3900	46.6200	36.5000	36.5000	-26.173%	675	5,226	-7.534%
2026-06-04	48.5500	50.5000	48.5500	49.4400	+3.064%	25	5,008	-31.735%
2026-06-03	50.8900	51.0500	47.7400	47.9700	-6.564%	99	4,999	-29.644%
2026-06-02	50.0000	52.0000	49.7800	51.3400	-0.175%	53	4,983	-34.262%
2026-06-01	49.2900	51.4900	48.7100	51.4300	+4.363%	129	4,974	-34.377%
2026-05-29	49.5500	50.5700	48.9600	49.2800	+0.142%	51	4,922	-31.514%
2026-05-28	47.6800	49.2600	47.6800	49.2100	+5.442%	109	4,934	-31.416%
2026-05-27	46.7100	46.7100	45.2500	46.6700	+0.086%	31	4,934	-27.684%
2026-05-26	45.4300	47.7600	45.4300	46.6300	+4.952%	41	4,936	-27.622%
2026-05-22	43.8700	44.8100	43.8700	44.4300	+6.906%	5	4,952	-24.038%
2026-05-21	40.0800	42.1100	40.0800	41.5600	+1.366%	37	4,949	-18.792%
2026-05-20	38.8200	41.0000	38.8200	41.0000	+9.304%	12	4,949	-17.683%
2026-05-19	37.6800	39.4000	36.7600	37.5100	-5.373%	77	4,957	-10.024%
2026-05-18	40.8300	40.8300	37.7800	39.6400	-4.112%	141	4,957	-14.859%
2026-05-15	42.8300	43.9600	41.3400	41.3400	-13.297%	56	4,957	-18.360%
2026-05-14	45.5000	48.9000	45.5000	47.6800	+7.630%	72	4,991	-29.216%
2026-05-13	41.5500	44.9400	41.5500	44.3000	+7.394%	42	4,999	-23.815%
2026-05-12	40.6900	41.2500	38.0300	41.2500	-0.960%	21	4,999	-18.182%
2026-05-11	40.4900	42.8900	40.4300	41.6500	+4.047%	45	4,999	-18.968%
2026-05-08	39.2700	40.6300	39.2700	40.0300	+9.551%	36	4,975	-15.688%
2026-05-07	38.8700	39.2900	36.2700	36.5400	-4.769%	228	4,972	-7.635%
2026-05-06	35.6700	38.3700	35.6700	38.3700	+16.520%	107	5,158	-12.041%
2026-05-05	31.2000	33.0000	31.2000	32.9300	+11.551%	102	5,129	+2.490%
2026-05-04	30.5800	30.9300	29.2000	29.5200	-5.202%	36	5,180	+14.329%
2026-05-01	30.6400	32.1700	30.6200	31.1400	+4.884%	155	5,256	+8.382%
2026-04-30	27.6200	29.8300	27.0200	29.6900	+18.760%	151	5,256	+13.675%
2026-04-29	26.1100	27.0500	25.0000	25.0000	-5.339%	263	5,194	+35.000%
2026-04-28	27.1500	27.1800	25.7900	26.4100	-7.657%	84	5,184	+27.793%
2026-04-27	27.3700	28.7200	27.3700	28.6000	+2.436%	132	5,120	+18.007%
2026-04-24	25.9900	27.9600	25.6700	27.9200	+11.146%	57	5,099	+20.881%
2026-04-23	26.3400	26.6600	25.1200	25.1200	-3.607%	66	5,101	+34.355%
2026-04-22	25.8400	26.3100	25.8400	26.0600	+9.865%	15	5,117	+29.509%
2026-04-21	25.9500	25.9500	23.7200	23.7200	-7.488%	100	5,104	+42.285%
2026-04-20	25.9100	25.9100	25.1900	25.6400	-1.385%	18	5,104	+31.630%
2026-04-17	23.9500	27.0900	23.9100	26.0000	+16.959%	97	5,094	+29.808%
2026-04-16	21.9300	22.7500	21.5000	22.2300	+3.830%	530	5,093	+51.822%
2026-04-15	19.6500	21.4100	19.6500	21.4100	+16.422%	547	4,979	+57.637%
2026-04-14	16.3800	18.5300	16.3800	18.3900	+27.178%	59	4,460	+83.524%
2026-04-13	13.5900	14.4600	13.5300	14.4600	+5.240%	73	4,468	+133.402%
2026-04-10	13.9300	14.1200	13.5900	13.7400	+0.292%	87	4,477	+145.633%
2026-04-09	12.7600	13.7700	12.5100	13.7000	+7.959%	33	4,537	+146.350%
2026-04-08	13.2800	13.2800	12.2000	12.6900	+32.741%	24	4,537	+165.957%
2026-04-07	8.9400	9.5600	8.9000	9.5600	-1.747%	191	4,536	+253.033%
2026-04-06	9.4300	9.7300	9.3200	9.7300	+5.761%	63	4,618	+246.865%
2026-04-02	8.3800	9.6200	8.3000	9.2000	-3.564%	11	4,621	+266.848%
2026-04-01	9.9600	10.2000	9.5400	9.5400	+7.191%	55	4,621	+253.774%
2026-03-31	7.8500	8.9000	7.6600	8.9000	+31.657%	28	4,604	+279.213%
2026-03-30	7.8500	7.8500	6.5000	6.7600	-7.143%	43	4,594	+399.260%
2026-03-27	8.0600	8.2000	7.2800	7.2800	-20.088%	809	4,579	+363.599%
2026-03-26	9.9800	9.9800	9.1100	9.1100	-16.191%	23	4,563	+270.472%
2026-03-25	11.8800	11.8800	10.8700	10.8700	+1.116%	137	4,560	+210.488%
2026-03-24	10.6900	11.0700	10.6900	10.7500	-5.286%	5	4,642	+213.953%
2026-03-23	11.2700	11.5200	11.2700	11.3500	+8.716%	3	4,638	+197.357%
2026-03-20	11.2700	11.2700	9.9100	10.4400	-11.149%	15	4,638	+223.276%
2026-03-19	11.5800	11.9000	11.0000	11.7500	-5.774%	93	4,633	+187.234%
2026-03-18	13.1700	13.4400	12.4600	12.4700	-11.748%	782	4,540	+170.650%
2026-03-16	13.9400	14.1300	13.9400	14.1300	+7.371%	224	3,804	+138.854%
2026-03-13	13.7100	13.7100	13.1600	13.1600	-7.324%	13	3,738	+156.459%
2026-03-12	14.9500	14.9500	14.2000	14.2000	-12.508%	205	3,734	+137.676%
2026-03-11	16.0800	16.2300	16.0800	16.2300	-5.032%	40	3,567	+107.948%
2026-03-10	17.8900	17.8900	17.0900	17.0900	+1.244%	105	3,567	+97.484%
2026-03-09	13.2300	16.8800	13.2300	16.8800	+6.297%	305	3,464	+99.941%
2026-03-06	15.2400	16.2300	15.1000	15.8800	-6.036%	342	3,163	+112.531%
2026-03-05	17.9100	17.9100	16.4900	16.9000	-9.963%	174	2,950	+99.704%
2026-03-04	18.6200	18.9300	18.6100	18.7700	+6.346%	25	2,796	+79.808%
2026-03-03	16.3900	17.6500	16.2200	17.6500	-9.021%	36	2,784	+91.218%
2026-03-02	19.3100	19.4000	19.3100	19.4000	+5.435%	8	2,807	+73.969%
2026-02-27	18.7600	19.1300	18.3900	18.4000	-3.107%	25	2,806	+83.424%
2026-02-26	18.9900	18.9900	18.9900	18.9900	-13.010%	1	2,811	+77.725%
2026-02-25	21.2200	22.1100	21.2200	21.8300	+8.016%	140	2,833	+54.604%
2026-02-24	19.1500	20.2100	19.1500	20.2100	+10.861%	19	2,833	+66.997%
2026-02-23	19.2500	19.2500	18.0600	18.2300	-10.506%	52	2,842	+85.134%
2026-02-20	20.6200	20.6200	20.3700	20.3700	+8.236%	24	2,796	+65.685%
2026-02-19	18.9600	18.9600	18.5000	18.8200	-5.711%	25	2,799	+79.330%
2026-02-18	19.9600	19.9600	19.9600	19.9600	+3.259%	2	2,776	+69.088%
2026-02-17	18.4000	19.3300	17.3500	19.3300	-3.350%	152	2,776	+74.599%
2026-02-13	18.2500	20.0000	18.2500	20.0000	+4.987%	31	2,794	+68.750%
2026-02-12	22.1300	22.1300	19.0500	19.0500	-16.594%	30	2,794	+77.165%
2026-02-11	22.6200	22.8900	22.6200	22.8400	-1.763%	31	2,773	+47.767%
2026-02-10	24.0100	24.0100	23.2500	23.2500	-2.720%	19	2,803	+45.161%
2026-02-09	22.2700	24.0000	22.2700	23.9000	+7.998%	6	2,820	+41.213%
2026-02-06	21.4000	22.1300	21.4000	22.1300	+17.650%	32	2,818	+52.508%
2026-02-05	19.5000	19.9300	18.8100	18.8100	-12.103%	444	2,837	+79.426%
2026-02-04	20.2400	21.4000	20.2400	21.4000	-2.328%	17	2,694	+57.710%
2026-02-03	24.7100	24.7100	21.0100	21.9100	-9.910%	51	2,707	+54.039%
2026-02-02	24.3500	24.6200	24.3000	24.3200	+3.489%	7	2,685	+38.775%
2026-01-30	23.8900	23.9900	22.5100	23.5000	+0.043%	18	2,686	+43.617%
2026-01-29	23.4700	23.4900	23.4700	23.4900	-6.563%	14	2,685	+43.678%
2026-01-28	25.1400	25.1400	25.1400	25.1400	+0.883%	11	2,693	+34.248%
2026-01-27	24.9200	25.3900	24.9200	24.9200	+3.704%	189	2,682	+35.433%
2026-01-26	23.5000	24.0700	23.4600	24.0300	+9.178%	35	2,742	+40.449%
2026-01-23	22.1100	22.1100	22.0100	22.0100	-2.265%	2	2,744	+53.339%
2026-01-22	22.6900	23.0400	22.1100	22.5200	+6.277%	60	2,745	+49.867%
2026-01-21	20.2000	21.6500	18.8900	21.1900	+14.417%	60	2,698	+59.273%
2026-01-20	20.5500	20.7500	18.5200	18.5200	-22.152%	37	2,654	+82.235%
2026-01-16	23.8100	24.3300	23.7900	23.7900	-2.580%	41	2,644	+41.866%
2026-01-15	25.1300	25.1300	24.4200	24.4200	+3.256%	133	2,644	+38.206%
2026-01-14	22.3500	23.6800	22.3500	23.6500	-2.353%	237	2,591	+42.706%
2026-01-13	25.0600	25.0600	24.2200	24.2200	-5.942%	25	2,355	+39.348%
2026-01-12	25.4400	26.1000	25.4400	25.7500	+2.304%	55	2,357	+31.068%
2026-01-09	24.3800	25.5100	24.3800	25.1700	+6.562%	62	2,354	+34.088%
2026-01-08	23.5700	23.6700	23.5200	23.6200	-1.130%	21	2,335	+42.887%
2026-01-07	24.9300	25.6600	23.8900	23.8900	-3.669%	3	2,334	+41.272%
2026-01-06	24.2100	24.8000	23.8300	24.8000	+8.581%	103	2,332	+36.089%
2026-01-05	22.4600	23.5300	22.4600	22.8400	+10.982%	25	2,376	+47.767%
2026-01-02	20.6100	21.3000	19.7700	20.5800	-1.200%	79	2,376	+63.994%
2025-12-31	21.8700	21.8800	20.8300	20.8300	-8.640%	6	2,377	+62.026%
2025-12-30	22.6200	22.8000	22.6200	22.8000	-1.384%	2	2,377	+48.026%
2025-12-29	22.4900	23.1200	22.4900	23.1200	-3.747%	14	2,377	+45.978%
2025-12-26	24.0000	24.1900	23.9500	24.0200	-0.948%	10	2,368	+40.508%
2025-12-24	23.8700	24.2500	23.8700	24.2500	+5.481%	7	2,371	+39.175%
2025-12-23	22.3300	22.9900	22.3300	22.9900	+4.738%	164	2,371	+46.803%
2025-12-22	21.5200	21.9800	21.5200	21.9500	+4.673%	48	2,372	+53.759%
2025-12-19	20.0000	21.0000	20.0000	20.9700	+9.219%	9	2,328	+60.944%
2025-12-18	19.9600	20.6200	19.2000	19.2000	+5.960%	36	2,329	+75.781%
2025-12-17	20.8300	20.8300	18.1200	18.1200	-13.301%	1,701	2,333	+86.258%
2025-12-16	21.9800	21.9800	20.9000	20.9000	-6.278%	2	713	+61.483%
2025-12-15	22.1000	22.3000	22.0600	22.3000	-5.026%	13	711	+51.345%
2025-12-12	23.4800	23.4800	23.4800	23.4800	-10.245%	1	711	+43.739%
2025-12-11	25.3400	26.1600	25.0500	26.1600	-1.283%	24	712	+29.014%
2025-12-10	24.7000	26.5000	24.7000	26.5000	+5.034%	58	689	+27.358%
2025-12-09	25.2300	25.2300	25.2300	25.2300	+2.770%	1	674	+33.769%
2025-12-08	24.5500	24.5500	24.5500	24.5500	-2.811%	31	675	+37.475%
2025-12-04	25.5800	25.5800	25.2600	25.2600	-1.712%	189	662	+33.610%
2025-12-03	25.0000	25.7400	25.0000	25.7000	+4.387%	127	593	+31.323%
2025-12-02	25.6500	25.6500	24.6200	24.6200	+0.572%	24	593	+37.084%
2025-12-01	24.5700	24.5700	24.4800	24.4800	-3.887%	16	587	+37.868%
2025-11-28	25.3700	25.4800	25.3700	25.4700	-0.118%	13	587	+32.509%
2025-11-26	24.2100	25.5000	24.2100	25.5000	+10.821%	5	585	+32.353%
2025-11-25	23.0100	23.0100	23.0100	23.0100	+7.123%	3	585	+46.675%
2025-11-24	20.1000	21.4800	20.1000	21.4800	+8.266%	21	582	+57.123%
2025-11-21	19.8400	19.8400	19.8400	19.8400	+3.495%	3	585	+70.111%
2025-11-20	24.2000	24.2000	19.1700	19.1700	-6.259%	19	585	+76.056%
2025-11-19	21.9200	22.1000	20.4500	20.4500	-5.148%	5	588	+65.037%
2025-11-18	21.5600	21.5600	21.5600	21.5600	-1.553%	2	586	+56.540%
2025-11-17	24.3900	24.3900	21.9000	21.9000	-5.195%	8	588	+54.110%
2025-11-14	22.7900	23.1000	22.7900	23.1000	-10.604%	3	584	+46.104%
2025-11-13	25.8400	25.8400	25.8400	25.8400	-10.278%	1	583	+30.611%
2025-11-12	29.2200	29.2200	28.8000	28.8000	+0.488%	10	583	+17.188%
2025-11-11	26.9400	28.7800	26.9400	28.6600	+3.803%	30	591	+17.760%
2025-11-10	26.0400	27.6100	26.0400	27.6100	+26.943%	36	591	+22.238%
2025-11-07	20.7800	21.7500	20.7800	21.7500	-9.072%	8	613	+55.172%
2025-11-06	23.4600	24.0100	23.4600	23.9200	-12.987%	461	610	+41.095%
2025-11-05	26.3900	27.4900	26.3900	27.4900	+5.285%	8	384	+22.772%
2025-11-04	27.3200	27.3200	26.1100	26.1100	-11.611%	4	390	+29.261%
2025-11-03	30.2100	30.2100	28.9200	29.5400	-0.371%	23	412	+14.252%
2025-10-31	28.6200	29.6500	28.3800	29.6500	+4.586%	12	412	+13.828%
2025-10-30	28.3500	28.3500	28.3500	28.3500	-4.288%	1	405	+19.048%
2025-10-29	30.8400	31.0800	29.6200	29.6200	-2.534%	15	404	+13.943%
2025-10-28	28.7900	30.3900	28.6800	30.3900	+7.651%	25	408	+11.056%
2025-10-27	26.6900	28.2300	26.6900	28.2300	+16.077%	3	402	+19.554%
2025-10-24	23.8800	24.3200	23.8800	24.3200	+7.563%	15	402	+38.775%
2025-10-23	22.6100	22.6100	22.6100	22.6100	+2.773%	5	405	+49.270%
2025-10-22	22.0000	22.0000	22.0000	22.0000	-1.830%	1	405	+53.409%
2025-10-21	22.0600	22.4100	22.0000	22.4100	+0.045%	6	404	+50.602%
2025-10-20	21.5400	22.4600	21.5400	22.4000	+7.589%	13	406	+50.670%
2025-10-17	20.1900	20.8500	20.1300	20.8200	+5.205%	110	405	+62.104%
2025-10-16	19.7900	19.7900	19.7900	19.7900	-2.752%	3	301	+70.541%
2025-10-15	22.4100	22.6800	20.3500	20.3500	-2.818%	31	298	+65.848%
2025-10-14	19.8500	20.9400	19.8100	20.9400	+5.385%	32	267	+61.175%
2025-10-13	20.3400	20.4100	19.8400	19.8700	+6.828%	14	246	+69.854%
2025-10-10	23.9800	24.0000	18.6000	18.6000	-20.411%	415	239	+81.452%
2025-10-09	23.5100	23.5100	23.3700	23.3700	+5.081%	2	110	+44.416%
2025-10-07	22.2600	22.2600	22.2400	22.2400	-5.241%	2	108	+51.754%
2025-10-06	22.5700	23.5700	22.5000	23.4700	+4.218%	89	108	+43.801%
2025-10-03	23.5800	23.5800	22.5200	22.5200	+4.891%	3	127	+49.867%
2025-10-02	21.1900	21.4700	21.1800	21.4700	-0.510%	17	126	+57.196%
2025-10-01	21.6800	21.6800	21.5800	21.5800	+14.120%	4	122	+56.395%
2025-09-26	18.7300	18.9600	18.7300	18.9100	+4.939%	3	120	+78.477%
2025-09-25	17.7200	18.0200	17.3600	18.0200	-10.571%	19	122	+87.292%
2025-09-23	20.1500	20.1500	20.1500	20.1500	-5.929%	2	128	+67.494%
2025-09-22	19.9400	21.4200	19.9400	21.4200	+15.972%	5	130	+57.563%
2025-09-19	18.5300	18.5300	18.4700	18.4700	+0.654%	3	129	+82.729%
2025-09-18	17.4000	18.3500	17.4000	18.3500	+5.703%	6	128	+83.924%
2025-09-15	17.4600	17.7000	17.3600	17.3600	+7.426%	19	124	+94.412%
2025-09-11	15.5800	16.2000	15.5800	16.1600	+9.634%	5	118	+108.849%
2025-09-10	14.8100	15.1600	14.7400	14.7400	+5.286%	4	116	+128.969%
2025-09-09	14.0000	14.0000	14.0000	14.0000	+6.141%	1	115	+141.071%
2025-09-05	13.1900	13.1900	13.1900	13.1900	-5.718%	1	115	+155.876%
2025-09-04	12.5500	13.9900	12.5500	13.9900	+18.862%	6	114	+141.244%
2025-09-02	11.2500	11.7700	11.2500	11.7700	-10.153%	9	115	+186.746%
2025-08-29	13.0000	13.1000	13.0000	13.1000	-3.535%	2	114	+157.634%
2025-08-28	13.5600	13.5800	13.5600	13.5800	+0.295%	3	114	+148.527%
2025-08-27	13.5400	13.5400	13.5400	13.5400	+1.575%	1	115	+149.261%
2025-08-26	13.3300	13.3300	13.3300	13.3300	+4.961%	1	116	+153.188%
2025-08-25	12.7000	12.7000	12.7000	12.7000	+3.252%	1	117	+165.748%
2025-08-22	12.3000	12.3000	12.3000	12.3000	+6.494%	1	116	+174.390%
2025-08-20	11.6400	11.6400	11.5400	11.5500	-14.126%	6	116	+192.208%
2025-08-18	13.4500	13.4500	13.4500	13.4500	-4.812%	1	115	+150.929%
2025-08-13	14.1300	14.1300	14.1300	14.1300	+29.633%	1	114	+138.854%
2025-08-06	10.9000	10.9000	10.9000	10.9000	+7.814%	1	113	+209.633%
2025-08-05	10.1100	10.1100	10.1100	10.1100	-2.413%	1	113	+233.828%
2025-08-04	10.3600	10.3600	10.3600	10.3600	-23.373%	1	112	+225.772%
2025-07-31	13.5200	13.5200	13.5200	13.5200	+1.807%	2	112	+149.630%
2025-07-28	13.2800	13.2800	13.2800	13.2800	+0.302%	1	110	+154.142%
2025-07-24	13.0900	13.2600	13.0900	13.2400	+15.532%	4	109	+154.909%
2025-07-17	11.0000	11.4600	11.0000	11.4600	+14.830%	2	107	+194.503%
2025-07-16	10.5500	10.5500	9.9800	9.9800	-6.903%	2	109	+238.176%
2025-07-15	11.3600	11.3600	10.7200	10.7200	+7.200%	2	107	+214.832%
2025-07-02	9.9500	10.0000	9.9500	10.0000	+4.275%	3	108	+237.500%
2025-07-01	9.5100	9.5900	9.5100	9.5900	+2.021%	5	114	+251.929%
2025-06-30	9.3000	9.4000	9.3000	9.4000	+29.655%	2	119	+259.043%
2025-06-25	7.2500	7.2500	7.2500	7.2500	+0.834%	1	118	+365.517%
2025-06-24	7.1900	7.1900	7.1900	7.1900	+17.676%	1	118	+369.402%
2025-06-23	6.1100	6.1100	6.1100	6.1100	+5.164%	1	118	+452.373%
2025-06-20	5.8100	5.8100	5.8100	5.8100	-2.517%	2	119	+480.895%
2025-06-18	5.9600	5.9600	5.9600	5.9600	-5.547%	1	118	+466.275%
2025-06-17	6.3100	6.3100	6.3100	6.3100	-8.418%	10	118	+434.865%
2025-06-16	6.8900	6.8900	6.8900	6.8900	-5.227%	4	108	+389.840%
2025-06-12	7.2700	7.2700	7.2700	7.2700	+2.107%	9	106	+364.237%
2025-06-09	6.7500	7.1200	6.7500	7.1200	+0.282%	3	97	+374.017%
2025-06-06	7.1000	7.1000	7.1000	7.1000	+14.516%	2	96	+375.352%
2025-06-02	6.1400	6.2000	6.1400	6.2000	+6.346%	2	95	+444.355%
2025-05-29	5.8300	5.8300	5.8300	5.8300	-3.317%	4	93	+478.902%
2025-05-28	6.1800	6.1800	6.0300	6.0300	-2.742%	6	97	+459.701%
2025-05-27	6.1400	6.2000	6.1400	6.2000	+26.016%	12	97	+444.355%
2025-05-23	4.9200	4.9200	4.9200	4.9200	-14.435%	2	84	+585.976%
2025-05-22	5.7500	5.7500	5.7500	5.7500	+7.076%	2	84	+486.957%
2025-05-21	6.5000	6.5000	5.3700	5.3700	-26.236%	3	84	+528.492%
2025-05-19	6.8500	7.3400	6.8500	7.2800	0.000%	5	86	+363.599%
2025-05-16	7.2200	7.2800	7.2200	7.2800	+21.739%	6	81	+363.599%
2025-05-15	5.9800	5.9800	5.9800	5.9800	-1.806%	1	78	+464.381%
2025-05-14	6.0900	6.0900	6.0900	6.0900	-5.728%	2	79	+454.187%
2025-05-13	6.4000	6.4600	6.4000	6.4600	+12.153%	15	79	+422.446%
2025-05-12	5.7600	5.7600	5.7600	5.7600	+19.255%	5	64	+485.938%
2025-05-02	4.6300	4.8300	4.6300	4.8300	+13.647%	8	59	+598.758%
2025-05-01	4.4200	4.4200	4.2500	4.2500	+20.397%	16	62	+694.118%
2025-04-30	3.5300	3.5300	3.5300	3.5300	+1.146%	1	46	+856.091%
2025-04-24	3.4900	3.4900	3.4900	3.4900	+28.782%	1	46	+867.049%
2025-04-22	2.7100	2.7100	2.7100	2.7100	-9.365%	1	46	+1,145.387%
2025-04-15	2.9900	2.9900	2.9900	2.9900	-3.859%	1	46	+1,028.763%
2025-04-10	3.1100	3.1100	3.1100	3.1100	+9.507%	1	45	+985.209%
2025-04-09	2.4000	2.8400	2.4000	2.8400	+283.784%	2	44	+1,088.380%
2025-04-07	0.7400	0.7400	0.7400	0.7400	-64.423%	1	46	+4,460.811%
2025-04-04	2.0000	2.0800	2.0000	2.0800	-7.965%	4	47	+1,522.596%
2025-04-03	2.2600	2.2600	2.2600	2.2600	-16.296%	2	45	+1,393.363%
2025-03-31	2.7000	2.7000	2.7000	2.7000	-28.191%	5	45	+1,150.000%
2025-03-27	3.7600	3.7600	3.7600	3.7600	-16.630%	5	48	+797.606%
2025-03-24	4.5000	4.5100	4.5000	4.5100	+8.153%	4	53	+648.337%
2025-03-18	4.1700	4.1700	4.1700	4.1700	-8.753%	5	49	+709.353%
2025-03-17	4.5700	4.5700	4.5700	4.5700	+9.592%	1	46	+638.512%
2025-03-14	4.1700	4.1700	4.1700	4.1700	+4.250%	2	45	+709.353%
2025-03-12	4.0700	4.0700	4.0000	4.0000	-4.762%	2	44	+743.750%
2025-03-10	4.2000	4.2000	4.2000	4.2000	-12.500%	2	44	+703.571%
2025-03-07	4.8000	4.8000	4.8000	4.8000	-19.328%	4	44	+603.125%
2025-03-05	6.1600	6.1600	5.9500	5.9500	-0.833%	2	42	+467.227%
2025-03-04	6.0000	6.0000	6.0000	6.0000	-23.567%	20	42	+462.500%
2025-02-27	7.8500	7.8500	7.8500	7.8500	-18.229%	1	52	+329.936%
2025-02-26	9.6000	9.6000	9.6000	9.6000	-16.522%	1	51	+251.563%
2025-02-07	11.5000	11.5000	11.5000	11.5000	-6.504%	2	50	+193.478%
2025-01-30	12.3000	12.3000	12.3000	12.3000	-9.890%	1	49	+174.390%
2025-01-23	13.6500	13.6500	13.6500	13.6500	-1.159%	15	50	+147.253%
2025-01-22	13.8100	13.8100	13.8100	13.8100	+74.369%	20	65	+144.388%
2025-01-13	7.9200	7.9200	7.9200	7.9200	-21.584%	15	68	+326.136%
2025-01-07	10.1000	10.1000	10.1000	10.1000	+8.602%	20	53	+234.158%
2025-01-03	9.3000	9.3000	9.3000	9.3000	-6.627%	2	33	+262.903%
2024-12-30	10.1500	10.1500	9.9600	9.9600	-18.227%	4	32	+238.855%
2024-12-23	12.1800	12.1800	12.1800	12.1800	-20.392%	2	30	+177.094%
2024-12-11	15.3000	15.3000	15.3000	15.3000	+29.661%	1	28	+120.588%
2024-11-20	11.8500	11.8500	11.8000	11.8000	-16.193%	2	29	+186.017%
2024-11-13	14.0800	14.0800	14.0800	14.0800	+67.221%	20	27	+139.702%
2024-10-31	8.6000	8.6000	7.6400	8.4200	-14.431%	3	7	+300.831%
2024-10-30	9.8400	9.8400	9.8400	9.8400	+1.548%	2	6	+242.988%
2024-10-29	9.6900	9.6900	9.6900	9.6900	-6.286%	1	5	+248.297%
2024-10-14	10.3400	10.3400	10.3400	10.3400	+7.821%	1	4	+226.402%
2024-10-11	9.5900	9.5900	9.5900	9.5900	+7.753%	2	4	+251.929%
2024-10-10	8.9000	8.9000	8.9000	8.9000	+18.667%	2	3	+279.213%
2024-09-26	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	+350.000%

.dark-mode .Nr8Q7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nr8Q7m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C755SPY Jan 15 2027 755.00 Call (SPY270115C00755000)option OPRA

SPY20270115C755
SPY Jan 15 2027 755.00 Call (SPY270115C00755000)
option OPRA