Dark

SPY20270115C760
SPY Jan 15 2027 760.00 Call (SPY270115C00760000)
option OPRA

EOD

Jul 27, 2026

27.35-2.600%(-0.73)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.7400	30.9000	26.3600	27.3500	-2.600%	79	3,858	0.000%
2026-07-24	28.4100	30.5300	27.4400	28.0800	-2.024%	54	3,852	-2.600%
2026-07-23	30.1200	30.2000	27.2900	28.6600	-15.157%	143	3,848	-4.571%
2026-07-22	33.8500	34.6500	33.7000	33.7800	+0.208%	73	3,785	-19.035%
2026-07-21	32.6500	34.0500	32.0600	33.7100	+10.127%	83	3,785	-18.867%
2026-07-20	33.9000	33.9000	30.5600	30.6100	-5.583%	216	3,821	-10.650%
2026-07-17	31.8100	33.8200	31.1000	32.4200	-9.365%	207	3,705	-15.638%
2026-07-16	36.5000	37.9500	35.5200	35.7700	-7.091%	119	3,713	-23.539%
2026-07-15	38.4900	38.5000	36.2800	38.5000	+3.550%	52	3,749	-28.961%
2026-07-14	36.8200	37.6000	36.1900	37.1800	+3.220%	37	3,779	-26.439%
2026-07-13	37.7000	37.8900	35.7200	36.0200	-8.833%	245	3,774	-24.070%
2026-07-10	37.7300	39.5100	37.1900	39.5100	+6.467%	70	3,943	-30.777%
2026-07-09	34.6600	37.6900	34.6600	37.1100	+8.827%	136	3,955	-26.300%
2026-07-08	33.2000	34.1700	31.5100	34.1000	-3.781%	99	3,968	-19.795%
2026-07-07	36.9700	36.9700	34.6900	35.4400	-6.859%	211	3,925	-22.827%
2026-07-06	36.3200	38.1000	36.1800	38.0500	+16.006%	41	3,950	-28.121%
2026-07-02	37.6100	38.0100	32.2400	32.8000	-8.252%	255	3,990	-16.616%
2026-07-01	35.1900	37.5400	34.4000	35.7500	-0.529%	93	3,990	-23.497%
2026-06-30	33.6400	37.1500	33.6400	35.9400	+8.090%	32	3,955	-23.901%
2026-06-29	31.5700	33.6200	31.5700	33.2500	+11.093%	46	3,961	-17.744%
2026-06-26	28.4400	31.8200	28.4400	29.9300	-1.286%	102	3,959	-8.620%
2026-06-25	30.4500	32.4100	29.2000	30.3200	-0.688%	1,207	3,915	-9.796%
2026-06-24	32.4500	34.2900	30.1900	30.5300	-5.801%	28	4,239	-10.416%
2026-06-23	31.7100	34.7600	31.2800	32.4100	-12.876%	300	4,242	-15.612%
2026-06-22	40.5300	40.5300	36.6500	37.2000	-6.297%	37	4,222	-26.478%
2026-06-18	39.5000	39.7000	37.5000	39.7000	+13.429%	919	3,917	-31.108%
2026-06-17	40.0500	40.5400	34.4700	35.0000	-13.130%	102	3,917	-21.857%
2026-06-16	43.0000	43.1500	40.2000	40.2900	-4.797%	65	3,917	-32.117%
2026-06-15	41.9100	44.6600	41.7400	42.3200	+16.971%	158	3,892	-35.373%
2026-06-12	35.4100	38.1800	33.6000	36.1800	+5.328%	77	3,892	-24.406%
2026-06-11	29.8300	34.3500	29.2600	34.3500	+19.271%	57	3,892	-20.378%
2026-06-10	33.8400	34.5900	28.8000	28.8000	-16.084%	237	3,853	-5.035%
2026-06-09	37.5100	37.9000	28.2500	34.3200	-3.297%	216	3,768	-20.309%
2026-06-08	38.0400	38.5500	35.4900	35.4900	-1.934%	87	3,665	-22.936%
2026-06-05	43.5600	43.5600	34.8300	36.1900	-22.671%	401	3,677	-24.427%
2026-06-04	44.1100	47.2100	43.5800	46.8000	+2.407%	119	3,675	-41.560%
2026-06-03	47.6900	47.7700	45.3200	45.7000	-6.467%	40	3,616	-40.153%
2026-06-02	46.8500	48.8600	46.7500	48.8600	+1.538%	129	3,606	-44.024%
2026-06-01	45.5500	48.3200	45.4800	48.1200	+3.373%	95	3,503	-43.163%
2026-05-29	46.3500	47.4700	45.6800	46.5500	+0.758%	58	3,497	-41.246%
2026-05-28	42.7500	46.2000	42.7500	46.2000	+6.895%	45	3,469	-40.801%
2026-05-27	43.7500	43.7800	42.2100	43.2200	-0.438%	82	3,482	-36.719%
2026-05-26	42.8300	44.6100	42.3100	43.4100	+6.948%	95	3,511	-36.996%
2026-05-22	41.3000	41.9100	40.3700	40.5900	+4.318%	23	3,537	-32.619%
2026-05-21	37.8000	39.1500	36.3800	38.9100	+0.934%	42	3,533	-29.710%
2026-05-20	34.9400	38.5500	34.9400	38.5500	+12.064%	40	3,533	-29.053%
2026-05-19	34.4700	36.5600	34.4000	34.4000	-6.800%	237	3,546	-20.494%
2026-05-18	36.8700	36.9100	35.2500	36.9100	-1.965%	158	3,546	-25.901%
2026-05-15	40.5500	41.1500	37.6500	37.6500	-15.866%	73	3,546	-27.357%
2026-05-14	42.5900	45.9300	42.5600	44.7500	+8.170%	63	3,890	-38.883%
2026-05-13	39.3700	41.7600	39.3600	41.3700	+7.566%	31	3,877	-33.889%
2026-05-12	37.3100	38.4600	35.6200	38.4600	-0.620%	54	3,877	-28.887%
2026-05-11	37.5400	39.9000	37.5400	38.7000	+3.948%	46	3,877	-29.328%
2026-05-08	36.0000	37.8200	36.0000	37.2300	+10.672%	905	3,868	-26.538%
2026-05-07	35.6400	36.5000	33.6400	33.6400	-6.295%	174	3,428	-18.698%
2026-05-06	32.5600	35.9000	32.5300	35.9000	+19.746%	214	3,573	-23.816%
2026-05-05	28.7100	30.4500	28.6700	29.9800	+12.962%	443	3,574	-8.773%
2026-05-04	27.7000	28.3200	26.5400	26.5400	-7.105%	16	3,597	+3.052%
2026-05-01	28.5400	29.5100	28.4800	28.5700	+4.652%	63	3,605	-4.270%
2026-04-30	23.8600	27.4000	23.8600	27.3000	+17.520%	53	3,605	+0.183%
2026-04-29	23.5200	23.5200	23.2300	23.2300	-3.889%	4	3,595	+17.736%
2026-04-28	24.4300	24.9500	23.6400	24.1700	-7.713%	25	3,592	+13.157%
2026-04-27	25.3500	26.1900	25.2200	26.1900	+2.746%	22	3,591	+4.429%
2026-04-24	23.5900	25.5300	23.4300	25.4900	+11.995%	492	3,585	+7.297%
2026-04-23	24.0000	24.0800	21.2600	22.7600	-4.610%	69	3,301	+20.167%
2026-04-22	23.6500	23.9300	23.4900	23.8600	+5.575%	17	3,333	+14.627%
2026-04-21	24.1300	24.3600	22.6000	22.6000	-1.952%	6	3,346	+21.018%
2026-04-20	23.2900	23.6500	23.0300	23.0500	-2.866%	29	3,349	+18.655%
2026-04-17	23.3900	24.6600	23.3900	23.7300	+20.152%	506	3,358	+15.255%
2026-04-16	19.8700	21.0700	19.4400	19.7500	+2.491%	45	3,821	+38.481%
2026-04-15	16.9100	19.2800	16.8100	19.2700	+15.528%	67	3,817	+41.930%
2026-04-14	15.0000	16.6800	14.9600	16.6800	+22.557%	264	3,819	+63.969%
2026-04-13	11.5000	13.6100	11.5000	13.6100	+12.201%	36	3,841	+100.955%
2026-04-10	12.6000	12.6000	12.1300	12.1300	-0.411%	34	3,842	+125.474%
2026-04-09	11.3600	12.4300	11.1500	12.1800	+8.171%	59	3,823	+124.548%
2026-04-08	11.7000	11.7000	11.0000	11.2600	+29.574%	103	3,802	+142.895%
2026-04-07	8.0700	8.6900	7.7200	8.6900	+2.840%	46	3,789	+214.730%
2026-04-06	8.6200	8.6200	8.1800	8.4500	+4.192%	69	3,770	+223.669%
2026-04-02	7.3700	8.4400	7.0500	8.1100	-4.137%	27	3,803	+237.238%
2026-04-01	8.7400	8.9000	8.3800	8.4600	+5.882%	621	3,803	+223.286%
2026-03-31	6.8900	7.9900	6.5800	7.9900	+34.286%	13	3,718	+242.303%
2026-03-30	6.9200	6.9200	5.7600	5.9500	-5.556%	120	3,722	+359.664%
2026-03-27	7.2500	7.2600	6.3000	6.3000	-17.647%	113	3,781	+334.127%
2026-03-26	8.7800	8.7800	7.6300	7.6500	-21.296%	37	3,856	+257.516%
2026-03-25	10.3000	10.3000	9.6500	9.7200	+2.101%	25	3,857	+181.379%
2026-03-24	9.5200	9.5200	9.5200	9.5200	-6.667%	1	3,845	+187.290%
2026-03-23	10.0700	10.7800	10.0700	10.2000	+9.091%	38	3,844	+168.137%
2026-03-20	9.6800	9.6800	8.8500	9.3500	-10.355%	66	3,854	+192.513%
2026-03-19	10.6800	10.6800	9.8000	10.4300	-8.267%	22	3,872	+162.224%
2026-03-18	12.1200	12.1200	11.3700	11.3700	-9.330%	63	3,893	+140.545%
2026-03-17	13.1200	13.1200	12.5400	12.5400	-1.260%	14	3,901	+118.102%
2026-03-16	12.6300	12.7000	12.4200	12.7000	+7.810%	264	3,891	+115.354%
2026-03-13	13.3300	13.3300	11.7800	11.7800	-7.969%	102	3,744	+132.173%
2026-03-12	13.4300	13.4500	12.8000	12.8000	-12.269%	95	3,657	+113.672%
2026-03-11	15.0400	15.0600	14.4600	14.5900	-4.391%	39	3,627	+87.457%
2026-03-10	14.3700	16.0300	14.3700	15.2600	+1.261%	257	3,624	+79.227%
2026-03-09	12.6500	15.4500	11.9100	15.0700	+6.427%	921	3,480	+81.486%
2026-03-06	14.0800	14.6800	14.0800	14.1600	-3.739%	141	2,636	+93.150%
2026-03-05	15.6500	15.8600	14.6600	14.7100	-13.215%	311	2,547	+85.928%
2026-03-04	15.7800	16.9700	15.7800	16.9500	+6.137%	164	2,417	+61.357%
2026-03-03	14.9800	15.9700	14.3200	15.9700	-8.638%	212	2,398	+71.259%
2026-03-02	16.2400	17.6000	16.2400	17.4800	+1.216%	20	2,328	+56.465%
2026-02-27	16.6800	17.3300	16.5900	17.2700	-5.525%	43	2,328	+58.367%
2026-02-26	19.3300	19.3300	17.3100	18.2800	-8.600%	18	2,316	+49.617%
2026-02-25	19.5400	20.0900	19.5400	20.0000	+10.619%	19	2,298	+36.750%
2026-02-24	17.2000	18.2700	17.2000	18.0800	+9.377%	179	2,298	+51.272%
2026-02-23	16.4800	16.8900	16.3800	16.5300	-10.600%	10	2,460	+65.457%
2026-02-20	17.1900	18.4900	17.1900	18.4900	+6.571%	120	2,455	+47.918%
2026-02-18	18.5100	18.5100	17.3400	17.3500	+1.403%	14	2,461	+57.637%
2026-02-17	16.1300	17.1100	15.8900	17.1100	-0.291%	24	2,454	+59.848%
2026-02-13	17.1600	17.1600	17.1600	17.1600	-2.445%	6	2,470	+59.382%
2026-02-12	20.3300	20.3300	17.5700	17.5900	-21.822%	149	2,470	+55.486%
2026-02-11	22.5500	22.5500	22.5000	22.5000	+8.069%	31	2,382	+21.556%
2026-02-10	21.7800	21.7800	20.8100	20.8200	-3.387%	20	2,352	+31.364%
2026-02-09	21.9600	21.9600	21.5500	21.5500	+7.161%	59	2,359	+26.914%
2026-02-06	19.3200	20.1200	19.3200	20.1100	+22.249%	43	2,370	+36.002%
2026-02-05	17.1200	17.4900	16.4500	16.4500	-12.453%	425	2,375	+66.261%
2026-02-04	19.3200	19.3200	18.3500	18.7900	-4.619%	237	2,293	+45.556%
2026-02-03	21.0200	21.0200	19.7000	19.7000	-12.832%	5	2,342	+38.832%
2026-02-02	21.5000	22.8300	21.5000	22.6000	+6.805%	27	2,340	+21.018%
2026-01-30	21.8800	21.8800	20.6700	21.1600	-1.855%	18	2,324	+29.253%
2026-01-29	23.2600	23.2600	19.5300	21.5600	-8.411%	37	2,337	+26.855%
2026-01-28	24.1600	24.1600	23.5400	23.5400	+1.291%	10	2,305	+16.185%
2026-01-27	23.1500	23.2400	23.1500	23.2400	+5.732%	13	2,295	+17.685%
2026-01-26	21.2400	21.9800	21.2100	21.9800	+8.758%	30	2,283	+24.431%
2026-01-23	20.5800	20.6300	20.2000	20.2100	-0.834%	207	2,265	+35.329%
2026-01-22	20.8800	20.8800	19.8200	20.3800	+1.393%	27	2,059	+34.200%
2026-01-21	18.6500	20.1300	18.6500	20.1000	+18.235%	56	2,052	+36.070%
2026-01-20	18.5400	19.2800	16.8000	17.0000	-21.947%	24	2,057	+60.882%
2026-01-16	22.2600	22.3200	21.7800	21.7800	-0.955%	178	2,049	+25.574%
2026-01-15	23.3900	23.3900	21.9700	21.9900	+2.374%	79	2,049	+24.375%
2026-01-14	21.3500	21.4800	20.4100	21.4800	-6.649%	50	2,065	+27.328%
2026-01-13	23.8900	23.8900	22.6300	23.0100	-2.993%	21	2,055	+18.861%
2026-01-12	23.3900	23.9200	23.2600	23.7200	+0.551%	33	2,068	+15.304%
2026-01-09	22.9000	23.5900	22.9000	23.5900	+9.670%	30	2,096	+15.939%
2026-01-08	21.3600	21.7400	21.3600	21.5100	-5.534%	30	2,085	+27.150%
2026-01-07	23.1400	23.5400	22.7700	22.7700	-0.175%	12	2,061	+20.114%
2026-01-06	21.4800	22.8800	21.4800	22.8100	+7.341%	139	2,049	+19.904%
2026-01-05	20.5600	21.5600	20.5600	21.2500	+11.549%	28	1,908	+28.706%
2026-01-02	19.6800	19.6800	18.4900	19.0500	+0.794%	5	1,908	+43.570%
2025-12-31	20.0500	20.0500	18.9000	18.9000	-9.742%	8	1,908	+44.709%
2025-12-30	21.0300	21.0300	20.9400	20.9400	-0.095%	15	1,908	+30.611%
2025-12-29	20.9700	20.9700	20.7800	20.9600	-5.201%	4	1,893	+30.487%
2025-12-26	22.1800	22.1800	22.1100	22.1100	+1.422%	2	1,891	+23.700%
2025-12-24	21.8000	21.8000	21.8000	21.8000	+2.108%	1	1,890	+25.459%
2025-12-23	20.8500	21.3500	20.8500	21.3500	+6.857%	19	1,890	+28.103%
2025-12-22	19.6000	20.1100	19.6000	19.9800	+8.469%	14	1,874	+36.887%
2025-12-19	18.4200	18.4200	18.4200	18.4200	+1.712%	1	1,860	+48.480%
2025-12-18	17.9400	19.0400	17.7300	18.1100	+7.669%	1,009	1,861	+51.022%
2025-12-17	18.8200	18.8200	16.7800	16.8200	-14.489%	35	2,825	+62.604%
2025-12-16	20.0400	20.2800	18.6000	19.6700	-2.285%	1,070	2,813	+39.044%
2025-12-15	21.3300	21.3300	20.1300	20.1300	-4.913%	43	2,042	+35.867%
2025-12-12	20.8500	21.1700	20.8500	21.1700	-12.121%	3	2,042	+29.192%
2025-12-11	24.1400	24.2200	24.0900	24.0900	+4.105%	12	2,043	+13.533%
2025-12-10	22.4200	23.1400	22.4200	23.1400	-0.984%	19	2,042	+18.194%
2025-12-09	23.4800	23.4800	23.2600	23.3700	+2.725%	4	2,025	+17.030%
2025-12-08	24.0600	24.0900	22.7500	22.7500	-4.692%	6	2,024	+20.220%
2025-12-05	23.7500	24.8500	23.7500	23.8700	+3.557%	54	2,023	+14.579%
2025-12-04	23.0500	23.0500	23.0500	23.0500	+0.567%	16	1,973	+18.655%
2025-12-03	22.9200	22.9200	22.9200	22.9200	+1.551%	1	1,957	+19.328%
2025-12-01	22.5100	23.1600	22.5100	22.5700	-4.928%	4	1,956	+21.179%
2025-11-28	23.0700	24.0200	23.0700	23.7400	+2.416%	120	1,955	+15.206%
2025-11-26	22.9700	23.8700	22.9300	23.1800	+11.335%	1,045	2,343	+17.990%
2025-11-25	20.8200	20.8200	20.8200	20.8200	+2.866%	1	2,343	+31.364%
2025-11-24	18.9000	20.3200	18.8300	20.2400	+10.601%	1,059	2,342	+35.128%
2025-11-21	16.8000	19.5400	16.4500	18.3000	+9.712%	24	1,865	+49.454%
2025-11-20	22.2500	22.3900	16.6600	16.6800	-14.286%	1,058	1,881	+63.969%
2025-11-19	19.2400	20.4900	18.8800	19.4600	-0.511%	30	2,443	+40.545%
2025-11-18	19.0800	19.5600	18.0000	19.5600	-1.709%	56	2,449	+39.826%
2025-11-17	22.0500	22.0500	19.9000	19.9000	-14.666%	2	2,417	+37.437%
2025-11-14	20.7000	23.3200	20.6900	23.3200	-1.354%	1,006	2,416	+17.281%
2025-11-13	25.9800	25.9800	23.6400	23.6400	-12.021%	29	1,834	+15.694%
2025-11-12	27.3300	27.3300	26.8700	26.8700	+0.149%	11	1,810	+1.786%
2025-11-11	25.0400	26.8700	25.0400	26.8300	+3.871%	36	1,800	+1.938%
2025-11-10	24.1300	25.8300	24.1200	25.8300	+21.268%	1,003	1,804	+5.885%
2025-11-07	19.3700	21.3000	19.2100	21.3000	-4.613%	1,013	2,195	+28.404%
2025-11-06	22.9000	22.9000	22.2100	22.3300	-12.087%	8	1,694	+22.481%
2025-11-05	24.4800	25.5600	24.3500	25.4000	+5.922%	550	1,692	+7.677%
2025-11-04	24.9800	25.3400	23.9100	23.9800	-12.737%	20	1,143	+14.053%
2025-11-03	27.3200	27.4800	26.5300	27.4800	-1.293%	46	1,126	-0.473%
2025-10-31	27.3600	27.8400	27.3300	27.8400	+2.997%	8	1,126	-1.760%
2025-10-30	27.4100	27.4100	27.0300	27.0300	-2.313%	12	1,123	+1.184%
2025-10-29	28.9900	29.3900	27.6700	27.6700	-2.018%	23	1,128	-1.156%
2025-10-28	26.7800	28.2400	26.6700	28.2400	+10.055%	16	1,118	-3.152%
2025-10-27	24.7300	25.6600	24.7300	25.6600	+13.640%	8	1,121	+6.586%
2025-10-24	22.1700	22.5800	22.1700	22.5800	+13.240%	1,020	1,121	+21.125%
2025-10-23	19.6600	19.9400	19.6600	19.9400	+4.837%	2	1,613	+37.161%
2025-10-22	20.4200	20.6000	18.7800	19.0200	-7.670%	33	1,614	+43.796%
2025-10-20	19.9000	20.7400	19.9000	20.6000	+11.896%	1,016	1,613	+32.767%
2025-10-17	18.4100	18.4100	18.4100	18.4100	-3.003%	1	612	+48.561%
2025-10-16	20.2400	21.1400	18.9800	18.9800	-4.623%	24	611	+44.099%
2025-10-15	20.0000	20.9400	18.7500	19.9000	+3.055%	289	599	+37.437%
2025-10-14	18.8000	19.6600	18.8000	19.3100	+1.632%	142	724	+41.636%
2025-10-13	19.0000	19.0000	19.0000	19.0000	+6.383%	2	665	+43.947%
2025-10-10	19.6800	19.6800	17.8600	17.8600	-16.542%	7	665	+53.135%
2025-10-09	21.8700	21.8700	21.3200	21.4000	-3.777%	618	666	+27.804%
2025-10-08	22.1000	22.2400	22.1000	22.2400	+2.488%	3	827	+22.977%
2025-10-07	22.0400	22.0400	21.7000	21.7000	-0.686%	3	826	+26.037%
2025-10-06	20.8300	21.8500	20.8300	21.8500	+0.645%	110	826	+25.172%
2025-10-03	21.7600	21.7600	21.7100	21.7100	+9.646%	4	848	+25.979%
2025-10-02	19.5000	19.8600	19.4900	19.8000	-0.050%	41	846	+38.131%
2025-10-01	18.2100	19.8100	18.2100	19.8100	+10.670%	12	829	+38.062%
2025-09-29	17.9000	17.9000	17.9000	17.9000	+3.230%	14	826	+52.793%
2025-09-26	17.5400	17.5400	16.7300	17.3400	+5.091%	26	819	+57.728%
2025-09-25	16.8900	16.8900	15.8700	16.5000	-9.688%	53	822	+65.758%
2025-09-24	18.2800	18.2800	18.2700	18.2700	-1.509%	2	805	+49.699%
2025-09-23	19.7500	19.7500	18.5500	18.5500	-4.085%	14	805	+47.439%
2025-09-22	18.7300	19.3400	18.7300	19.3400	+6.439%	4	793	+41.417%
2025-09-19	17.0000	18.2000	17.0000	18.1700	+8.478%	60	791	+50.523%
2025-09-18	16.8700	16.8700	16.7500	16.7500	+16.239%	5	751	+63.284%
2025-09-17	15.9900	15.9900	14.4100	14.4100	-10.663%	5	755	+89.799%
2025-09-16	16.1300	16.1300	16.1300	16.1300	+0.436%	9	753	+69.560%
2025-09-15	16.0500	16.0600	16.0500	16.0600	+4.625%	3	762	+70.299%
2025-09-12	15.0300	15.3500	15.0200	15.3500	+12.951%	612	761	+78.176%
2025-09-10	13.5900	13.5900	13.5900	13.5900	+9.332%	1	170	+101.251%
2025-09-08	12.3000	12.4300	12.3000	12.4300	+5.339%	2	170	+120.032%
2025-09-05	13.0600	13.0600	11.8000	11.8000	+5.169%	2	169	+131.780%
2025-09-03	11.2100	11.2200	11.2100	11.2200	+9.038%	5	168	+143.761%
2025-09-02	10.2900	10.2900	10.2900	10.2900	-20.785%	3	163	+165.792%
2025-08-28	12.9900	12.9900	12.9900	12.9900	+5.610%	10	160	+110.547%
2025-08-22	12.3000	12.3000	12.3000	12.3000	+18.383%	1	150	+122.358%
2025-08-21	10.3900	10.3900	10.3900	10.3900	-8.539%	1	150	+163.234%
2025-08-19	11.3600	11.3600	11.3600	11.3600	-9.841%	1	149	+140.757%
2025-08-14	12.6000	12.6000	12.6000	12.6000	-2.326%	1	148	+117.063%
2025-08-13	12.9000	12.9000	12.9000	12.9000	+19.004%	3	147	+112.016%
2025-08-11	11.0700	11.0700	10.8400	10.8400	-1.633%	3	144	+152.306%
2025-08-08	10.6700	11.0200	10.6700	11.0200	+9.109%	3	146	+148.185%
2025-08-07	10.0100	10.1000	9.6500	10.1000	+10.142%	31	145	+170.792%
2025-08-05	9.1700	9.1700	9.1500	9.1700	-2.447%	11	143	+198.255%
2025-08-04	9.4000	9.4000	9.4000	9.4000	+7.922%	1	134	+190.957%
2025-08-01	8.9800	8.9800	8.4300	8.7100	-18.598%	3	135	+214.007%
2025-07-31	11.9500	11.9500	10.5000	10.7000	-9.245%	20	137	+155.607%
2025-07-30	11.7900	11.7900	11.7900	11.7900	-3.043%	15	151	+131.976%
2025-07-28	12.1600	12.1600	12.1600	12.1600	0.000%	1	136	+124.918%
2025-07-25	12.1600	12.1600	12.1600	12.1600	+1.333%	4	136	+124.918%
2025-07-24	12.0000	12.0000	12.0000	12.0000	+13.744%	1	132	+127.917%
2025-07-21	10.9700	10.9700	10.5500	10.5500	+0.476%	4	133	+159.242%
2025-07-17	10.0700	10.5000	10.0700	10.5000	-0.190%	10	129	+160.476%
2025-07-15	10.5200	10.5200	10.5200	10.5200	+8.678%	1	135	+159.981%
2025-07-14	9.6800	9.6800	9.6800	9.6800	-3.393%	1	136	+182.541%
2025-07-11	10.0200	10.0200	10.0200	10.0200	-4.207%	1	136	+172.954%
2025-07-10	10.4600	10.4600	10.4600	10.4600	+13.081%	5	135	+161.472%
2025-07-08	9.3400	9.3400	9.2500	9.2500	-1.700%	11	140	+195.676%
2025-07-07	9.8400	9.8400	9.4100	9.4100	+7.175%	26	150	+190.648%
2025-07-01	8.7700	8.7800	8.7700	8.7800	+2.810%	4	156	+211.503%
2025-06-30	8.3500	8.5400	8.3500	8.5400	+14.019%	8	160	+220.258%
2025-06-27	7.4900	7.4900	7.4900	7.4900	+16.485%	1	154	+265.154%
2025-06-25	6.4300	6.4300	6.4300	6.4300	+1.260%	2	154	+325.350%
2025-06-24	6.3500	6.3500	6.3500	6.3500	+23.301%	1	156	+330.709%
2025-06-20	5.1500	5.1500	5.1500	5.1500	-7.871%	2	155	+431.068%
2025-06-17	5.8500	5.8500	5.5900	5.5900	-10.560%	4	155	+389.267%
2025-06-16	6.2500	6.2500	6.2500	6.2500	-5.015%	3	158	+337.600%
2025-06-12	6.5800	6.5800	6.5800	6.5800	+2.652%	10	155	+315.653%
2025-06-10	6.4100	6.4100	6.4100	6.4100	-0.466%	1	145	+326.677%
2025-06-09	6.4400	6.4400	6.4400	6.4400	+16.245%	2	146	+324.689%
2025-06-05	5.7400	5.7400	5.5400	5.5400	-0.717%	3	144	+393.682%
2025-06-02	5.5300	5.5800	5.5300	5.5800	+6.084%	2	146	+390.143%
2025-05-29	5.2500	5.2600	5.2500	5.2600	-6.239%	4	144	+419.962%
2025-05-28	5.6100	5.6100	5.6100	5.6100	+0.899%	5	147	+387.522%
2025-05-27	5.4000	5.5600	5.4000	5.5600	+21.930%	15	147	+391.906%
2025-05-23	4.4400	4.5600	4.3800	4.5600	-10.763%	24	133	+499.781%
2025-05-22	5.3100	5.3100	5.1100	5.1100	+5.797%	12	133	+435.225%
2025-05-21	5.5700	5.5700	4.8200	4.8300	-27.259%	4	124	+466.253%
2025-05-19	6.5700	6.6400	6.5700	6.6400	+0.454%	4	126	+311.898%
2025-05-16	6.5600	6.6100	6.5500	6.6100	+12.799%	8	123	+313.767%
2025-05-13	5.1900	5.8600	5.1900	5.8600	+12.261%	17	119	+366.724%
2025-05-12	5.2200	5.2200	5.2200	5.2200	+74.582%	5	103	+423.946%
2025-04-30	2.9900	2.9900	2.9900	2.9900	+6.786%	2	98	+814.716%
2025-04-24	2.7500	2.8000	2.7500	2.8000	-9.677%	4	98	+876.786%
2025-04-23	3.1000	3.1000	3.1000	3.1000	+6.897%	1	96	+782.258%
2025-04-10	2.9000	2.9000	2.9000	2.9000	+11.538%	1	97	+843.103%
2025-04-09	1.7500	2.6000	1.7500	2.6000	+51.163%	5	96	+951.923%
2025-04-08	1.7200	1.7200	1.7200	1.7200	+1.176%	1	96	+1,490.116%
2025-04-04	1.5500	1.8100	1.5500	1.7000	-16.667%	6	96	+1,508.824%
2025-04-03	2.1900	2.1900	2.0100	2.0400	-33.115%	5	96	+1,240.686%
2025-04-02	3.1200	3.1200	3.0500	3.0500	+11.722%	2	99	+796.721%
2025-03-31	2.7200	2.7300	2.7200	2.7300	-33.415%	2	99	+901.832%
2025-03-24	4.1500	4.1500	3.9900	4.1000	-0.485%	9	99	+567.073%
2025-03-17	4.1200	4.1200	4.1200	4.1200	+12.877%	1	91	+563.835%
2025-03-12	3.6500	3.6500	3.6500	3.6500	-3.183%	1	90	+649.315%
2025-03-10	3.7700	3.7700	3.7700	3.7700	-14.123%	1	89	+625.464%
2025-03-07	4.5500	4.5500	4.3900	4.3900	-16.698%	6	89	+523.007%
2025-03-06	5.2700	5.2700	5.2700	5.2700	-0.566%	3	85	+418.975%
2025-03-05	5.3000	5.3000	5.3000	5.3000	-48.494%	2	85	+416.038%
2025-02-13	10.2900	10.2900	10.2900	10.2900	-2.464%	1	85	+165.792%
2025-02-06	10.8000	10.8000	10.5500	10.5500	-9.442%	2	85	+159.242%
2025-01-30	11.6500	11.6500	11.6500	11.6500	+2.643%	1	85	+134.764%
2025-01-29	11.3500	11.3500	11.3500	11.3500	-11.328%	1	85	+140.969%
2025-01-22	12.7000	12.8000	12.7000	12.8000	+20.527%	52	85	+113.672%
2025-01-17	10.6200	10.6200	10.6200	10.6200	+12.025%	2	102	+157.533%
2025-01-15	8.9500	9.4800	8.9500	9.4800	+26.064%	2	102	+188.502%
2025-01-14	7.5200	7.5200	7.5200	7.5200	+3.724%	1	102	+263.697%
2025-01-13	7.2100	7.2500	7.2100	7.2500	-25.945%	27	101	+277.241%
2025-01-07	9.7900	9.7900	9.7900	9.7900	-4.488%	50	76	+179.367%
2024-12-27	10.2500	10.2500	10.2500	10.2500	-1.914%	4	26	+166.829%
2024-12-20	10.4500	10.4500	10.4500	10.4500	-22.593%	1	24	+161.722%
2024-12-13	13.5000	13.5000	13.5000	13.5000	-7.089%	2	23	+102.593%
2024-12-11	14.6200	14.7600	14.5300	14.5300	+8.030%	22	30	+88.231%
2024-12-10	13.4500	13.4500	13.4500	13.4500	-1.176%	1	34	+103.346%
2024-12-09	13.5800	13.6100	13.5800	13.6100	-5.748%	2	34	+100.955%
2024-12-04	14.4300	14.4400	14.4300	14.4400	+20.333%	20	34	+89.404%
2024-11-22	12.0000	12.0000	12.0000	12.0000	+10.599%	20	15	+127.917%
2024-11-15	10.8500	10.8500	10.8500	10.8500	-19.570%	2	5	+152.074%
2024-11-11	13.4900	13.4900	13.4900	13.4900	+4.981%	1	5	+102.743%
2024-11-08	12.8500	12.8500	12.8500	12.8500	+88.971%	4	4	+112.840%
2024-11-05	6.8000	6.8000	6.8000	6.8000	-21.839%	1	4	+302.206%
2024-10-29	8.7000	8.7000	8.7000	8.7000	+3.943%	1	4	+214.368%
2024-10-24	8.3700	8.3700	8.3700	8.3700	-13.533%	1	5	+226.762%
2024-10-15	9.6900	9.6900	9.6800	9.6800	+0.938%	2	4	+182.541%
2024-10-14	9.5900	9.5900	9.5900	9.5900	+26.350%	1	2	+185.193%
2024-10-08	7.5900	7.5900	7.5900	7.5900	0.000%	1	1	+260.343%

.dark-mode .DJ3jZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJ3jZH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C760SPY Jan 15 2027 760.00 Call (SPY270115C00760000)option OPRA

SPY20270115C760
SPY Jan 15 2027 760.00 Call (SPY270115C00760000)
option OPRA