Dark

SPY20270115C765
SPY Jan 15 2027 765.00 Call (SPY270115C00765000)
option OPRA

EOD

Sep 10, 2026

27.59-7.447%(-2.22)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.3500	28.3400	27.0000	27.5900	-7.447%	234	6,268	0.000%
2026-09-09	30.4900	30.4900	29.0600	29.8100	-6.844%	76	6,173	-7.447%
2026-09-08	32.7600	33.0500	31.7000	32.0000	-6.515%	474	6,172	-13.781%
2026-09-04	33.6000	34.4900	33.5700	34.2300	-6.039%	92	6,175	-19.398%
2026-09-03	33.4200	37.3800	33.4200	36.4300	+15.651%	97	6,175	-24.266%
2026-09-02	30.4700	32.4400	30.2800	31.5000	+5.705%	72	6,174	-12.413%
2026-09-01	30.0500	31.6400	28.9900	29.8000	-10.645%	104	6,171	-7.416%
2026-08-31	34.1200	34.1200	32.1100	33.3500	-3.641%	223	6,141	-17.271%
2026-08-28	36.6200	39.6000	34.6100	34.6100	-9.940%	62	6,150	-20.283%
2026-08-27	35.6600	38.4300	35.2500	38.4300	+11.715%	96	6,156	-28.207%
2026-08-26	34.3200	35.0000	33.4700	34.4000	-0.950%	514	6,121	-19.797%
2026-08-25	34.5000	34.7300	33.6700	34.7300	+3.951%	488	6,039	-20.559%
2026-08-24	33.3500	34.3100	32.8000	33.4100	-5.193%	383	5,854	-17.420%
2026-08-21	35.0000	36.5600	34.3400	35.2400	+5.194%	167	5,836	-21.708%
2026-08-20	36.2700	37.0400	33.4300	33.5000	-11.070%	463	5,831	-17.642%
2026-08-19	38.9800	39.5100	37.6700	37.6700	+0.106%	37	5,404	-26.759%
2026-08-18	38.7000	38.8400	37.6300	37.6300	-9.238%	27	5,407	-26.681%
2026-08-17	43.3800	43.3800	41.4600	41.4600	-5.234%	47	5,406	-33.454%
2026-08-14	44.9700	44.9700	43.7500	43.7500	-4.663%	21	5,410	-36.937%
2026-08-13	44.3600	45.8900	44.3600	45.8900	+8.976%	52	5,457	-39.878%
2026-08-12	42.0100	42.1100	41.8600	42.1100	+0.935%	9	5,411	-34.481%
2026-08-11	43.5200	43.5200	41.7200	41.7200	-1.720%	30	5,414	-33.869%
2026-08-10	43.0000	43.8000	42.4500	42.4500	-1.279%	23	5,415	-35.006%
2026-08-07	42.2000	43.3300	41.1800	43.0000	+7.715%	99	5,405	-35.837%
2026-08-06	41.7800	41.7800	39.7700	39.9200	-5.849%	109	5,435	-30.887%
2026-08-05	47.1200	47.6200	42.1100	42.4000	-3.263%	126	5,425	-34.929%
2026-08-04	35.7700	44.0600	35.7700	43.8300	+30.953%	234	6,566	-37.052%
2026-08-03	28.3500	34.1600	28.3500	33.4700	+21.709%	3,137	6,599	-17.568%
2026-07-31	26.5000	27.7300	23.8000	27.5000	+6.178%	2,630	7,458	+0.327%
2026-07-30	22.5900	25.9000	22.3900	25.9000	+23.805%	55	4,935	+6.525%
2026-07-29	24.8000	24.8900	20.7500	20.9200	-17.443%	62	4,911	+31.883%
2026-07-28	24.7200	26.2100	24.7200	25.3400	+2.799%	144	5,089	+8.879%
2026-07-27	28.0000	28.0000	23.8000	24.6500	-1.123%	2,599	5,032	+11.927%
2026-07-24	25.9300	27.6600	24.9000	24.9300	-0.080%	73	7,235	+10.670%
2026-07-23	27.4500	27.7000	24.7700	24.9500	-17.955%	657	7,188	+10.581%
2026-07-22	30.1600	31.6500	30.1600	30.4100	-0.556%	273	6,680	-9.273%
2026-07-21	29.8100	31.1800	28.8800	30.5800	+9.566%	973	6,590	-9.778%
2026-07-20	31.1200	31.2000	27.7200	27.9100	-5.068%	1,211	7,066	-1.147%
2026-07-17	30.9000	31.0800	29.1200	29.4000	-10.611%	2,830	7,048	-6.156%
2026-07-16	33.9500	35.0200	31.9100	32.8900	-4.887%	200	4,993	-16.114%
2026-07-15	35.6100	35.9900	33.3400	34.5800	+0.728%	605	5,037	-20.214%
2026-07-14	32.7000	34.6100	32.7000	34.3300	+4.220%	43	4,612	-19.633%
2026-07-13	34.8500	34.9700	32.9400	32.9400	-8.092%	55	4,632	-16.242%
2026-07-10	35.0000	35.8400	34.0800	35.8400	+4.826%	65	4,647	-23.019%
2026-07-09	33.1500	34.7600	33.0600	34.1900	+10.576%	36	4,657	-19.304%
2026-07-08	29.4200	31.2700	28.7600	30.9200	-3.102%	245	4,659	-10.770%
2026-07-07	32.3500	33.2900	31.9100	31.9100	-7.881%	201	4,557	-13.538%
2026-07-06	33.4100	35.3300	33.4100	34.6400	+12.834%	81	4,487	-20.352%
2026-07-02	34.3100	34.3100	29.4500	30.7000	-6.374%	182	4,407	-10.130%
2026-07-01	31.9800	34.5700	31.9800	32.7900	-1.205%	71	4,407	-15.858%
2026-06-30	32.7700	34.1000	32.6600	33.1900	+9.034%	42	4,412	-16.873%
2026-06-29	28.8400	30.7300	28.8400	30.4400	+12.532%	25	4,401	-9.363%
2026-06-26	26.0300	29.5400	26.0100	27.0500	-1.133%	240	4,397	+1.996%
2026-06-25	29.7500	29.7500	27.3600	27.3600	-2.460%	42	4,382	+0.841%
2026-06-24	30.5900	31.6600	27.5100	28.0500	-5.140%	352	4,372	-1.640%
2026-06-23	30.7700	31.3000	29.1000	29.5700	-13.157%	41	4,263	-6.696%
2026-06-22	34.7000	34.9200	34.0500	34.0500	-3.432%	35	4,265	-18.972%
2026-06-18	36.5800	36.6200	34.4600	35.2600	+1.032%	283	4,277	-21.753%
2026-06-17	37.2700	37.9100	34.6500	34.9000	-6.983%	35	4,277	-20.946%
2026-06-16	38.9800	39.0800	37.5200	37.5200	-5.681%	626	4,277	-26.466%
2026-06-15	38.1700	41.4900	38.1700	39.7800	+20.619%	308	4,441	-30.644%
2026-06-12	33.2100	35.2200	32.0600	32.9800	+2.486%	46	4,441	-16.343%
2026-06-11	27.3600	32.6900	27.1400	32.1800	+19.185%	33	4,441	-14.264%
2026-06-10	31.0300	32.0000	26.6800	27.0000	-11.995%	215	4,423	+2.185%
2026-06-09	35.8500	35.8500	25.9200	30.6800	-6.120%	70	4,344	-10.072%
2026-06-08	34.4800	35.6900	32.6300	32.6800	+0.245%	204	4,310	-15.575%
2026-06-05	39.3200	39.4200	32.3400	32.6000	-26.060%	500	4,206	-15.368%
2026-06-04	41.1300	44.2900	41.1300	44.0900	+3.449%	85	3,923	-37.423%
2026-06-03	44.5000	44.5000	41.5600	42.6200	-4.993%	101	3,879	-35.265%
2026-06-02	43.7000	45.3700	43.7000	44.8600	-0.532%	9	3,867	-38.498%
2026-06-01	42.8100	45.1900	42.4500	45.1000	+3.702%	45	3,868	-38.825%
2026-05-29	43.6900	44.2600	42.5200	43.4900	+1.281%	2,977	3,864	-36.560%
2026-05-28	41.4100	42.9900	41.0400	42.9400	+6.261%	212	4,868	-35.748%
2026-05-27	40.4400	40.6500	39.3300	40.4100	-0.419%	106	4,873	-31.725%
2026-05-26	40.2600	40.9700	39.7200	40.5800	+4.858%	84	4,876	-32.011%
2026-05-22	38.6200	38.9300	37.5200	38.7000	+9.199%	162	4,927	-28.708%
2026-05-21	34.3100	36.6300	33.6600	35.4400	-0.365%	63	4,927	-22.150%
2026-05-20	35.1100	35.7600	35.0000	35.5700	+6.529%	27	4,927	-22.435%
2026-05-19	31.5600	33.3900	31.1100	33.3900	-1.823%	65	4,890	-17.370%
2026-05-18	35.6100	35.6100	32.3700	34.0100	-9.088%	37	4,890	-18.877%
2026-05-15	36.9000	38.2500	36.8000	37.4100	-10.673%	246	4,890	-26.250%
2026-05-14	39.9000	43.0700	39.9000	41.8800	+8.977%	121	4,854	-34.121%
2026-05-13	34.5700	39.1000	34.5700	38.4300	+13.096%	179	4,825	-28.207%
2026-05-12	34.3700	34.5800	32.5600	33.9800	-5.794%	52	4,825	-18.805%
2026-05-11	34.5200	37.0600	34.5200	36.0700	+4.279%	35	4,825	-23.510%
2026-05-08	33.7500	35.1600	33.7400	34.5900	+9.914%	2,383	4,948	-20.237%
2026-05-07	32.9300	32.9300	31.4700	31.4700	-3.703%	4	3,226	-12.329%
2026-05-06	30.4500	32.6800	30.3000	32.6800	+18.449%	106	3,229	-15.575%
2026-05-05	26.2600	27.6700	26.2400	27.5900	+8.027%	59	3,230	0.000%
2026-05-04	25.3400	25.9300	25.1600	25.5400	-1.352%	12	3,228	+8.027%
2026-05-01	25.9500	26.8500	25.8700	25.8900	+3.147%	105	3,262	+6.566%
2026-04-30	21.7000	25.1000	21.7000	25.1000	+15.190%	983	3,262	+9.920%
2026-04-28	22.3700	22.3700	21.5300	21.7900	-7.943%	5	2,314	+26.618%
2026-04-27	23.0500	23.9100	23.0300	23.6700	+1.763%	39	2,315	+16.561%
2026-04-24	23.2300	23.2600	23.2300	23.2600	+12.205%	6	2,319	+18.616%
2026-04-23	22.4000	22.4000	19.1200	20.7300	-4.690%	34	2,319	+33.092%
2026-04-22	20.8200	21.7500	20.8200	21.7500	+4.567%	35	2,326	+26.851%
2026-04-21	21.9000	21.9000	19.8100	20.8000	-1.562%	6	2,342	+32.644%
2026-04-20	21.1300	21.1300	21.1300	21.1300	-1.949%	5	2,342	+30.573%
2026-04-17	20.4100	22.4200	20.4100	21.5500	+19.722%	75	2,344	+28.028%
2026-04-16	18.5500	18.5500	17.9100	18.0000	+3.687%	8	2,329	+53.278%
2026-04-15	15.1300	17.5000	15.1300	17.3600	+16.824%	52	2,334	+58.929%
2026-04-14	13.0700	14.8600	13.0700	14.8600	+24.874%	62	2,333	+85.666%
2026-04-13	10.2000	11.9000	10.2000	11.9000	+12.476%	121	2,317	+131.849%
2026-04-10	11.0200	11.0200	10.5800	10.5800	-0.564%	142	2,280	+160.775%
2026-04-09	9.7900	10.9700	9.7700	10.6400	+5.765%	55	2,219	+159.305%
2026-04-08	10.5800	10.5800	9.7300	10.0600	+44.748%	50	2,187	+174.254%
2026-04-07	7.0400	7.0400	6.9000	6.9500	-3.472%	18	2,166	+296.978%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+1.695%	17	2,152	+283.194%
2026-04-02	6.4400	7.1000	6.4400	7.0800	-5.976%	22	2,140	+289.689%
2026-04-01	7.5700	7.8500	7.3500	7.5300	+4.438%	76	2,140	+266.401%
2026-03-31	6.2600	7.2100	6.0000	7.2100	+40.546%	8	2,100	+282.663%
2026-03-30	5.9500	5.9500	5.1300	5.1300	-8.719%	11	2,099	+437.817%
2026-03-27	6.1500	6.1800	5.6200	5.6200	-18.669%	15	2,097	+390.925%
2026-03-26	7.8200	7.8800	6.9100	6.9100	-22.965%	12	2,097	+299.276%
2026-03-25	9.3200	9.3200	8.9700	8.9700	+8.464%	2	2,094	+207.581%
2026-03-24	8.7100	8.7100	8.2700	8.2700	-12.764%	16	2,092	+233.615%
2026-03-23	10.0200	10.0200	9.4800	9.4800	+19.697%	2	2,078	+191.034%
2026-03-20	8.8800	8.8800	7.9200	7.9200	-13.158%	7	2,077	+248.359%
2026-03-19	9.2500	9.3700	9.1200	9.1200	-4.403%	25	2,079	+202.522%
2026-03-18	10.9600	10.9600	9.5400	9.5400	-15.200%	6	2,059	+189.203%
2026-03-16	11.2800	11.5000	11.1600	11.2500	+6.433%	664	2,058	+145.244%
2026-03-13	11.7300	11.7300	10.5700	10.5700	-8.247%	30	1,845	+161.022%
2026-03-12	11.7000	11.9400	11.5200	11.5200	-11.248%	4	1,844	+139.497%
2026-03-11	13.4100	13.4100	12.9800	12.9800	-4.699%	30	1,846	+112.558%
2026-03-10	13.2500	14.4300	12.9500	13.6200	+13.217%	132	1,818	+102.570%
2026-03-09	10.9200	12.0300	10.9200	12.0300	-4.826%	12	1,698	+129.343%
2026-03-06	12.5200	13.1900	12.5200	12.6400	-5.672%	18	1,701	+118.275%
2026-03-05	14.8700	14.8700	13.4000	13.4000	-12.304%	170	1,698	+105.896%
2026-03-04	15.1400	15.4000	15.1300	15.2800	+7.606%	104	1,606	+80.563%
2026-03-03	12.9000	14.2000	12.4400	14.2000	-11.582%	92	1,531	+94.296%
2026-03-02	14.8300	16.0700	14.8300	16.0600	+5.797%	90	1,536	+71.793%
2026-02-27	15.1600	15.3400	15.1600	15.1800	-3.619%	32	1,449	+81.752%
2026-02-26	15.9800	15.9800	15.7500	15.7500	-12.158%	23	1,451	+75.175%
2026-02-25	17.9900	17.9900	17.9100	17.9300	+9.329%	6	1,432	+53.876%
2026-02-24	15.3600	16.4700	15.3600	16.4000	+9.188%	40	1,432	+68.232%
2026-02-23	15.0400	15.0400	15.0200	15.0200	-11.124%	11	1,401	+83.688%
2026-02-20	16.1300	16.9000	16.1300	16.9000	+5.427%	81	1,392	+63.254%
2026-02-19	15.6000	16.0300	15.6000	16.0300	-4.527%	8	1,298	+72.115%
2026-02-18	16.7900	16.7900	16.7900	16.7900	+7.628%	5	1,293	+64.324%
2026-02-17	15.6000	15.6000	15.6000	15.6000	-2.985%	9	1,288	+76.859%
2026-02-13	15.7000	16.5200	14.8300	16.0800	+0.815%	26	1,280	+71.580%
2026-02-12	19.7100	19.7100	15.9500	15.9500	-16.710%	52	1,280	+72.978%
2026-02-11	18.8000	19.1500	18.8000	19.1500	+0.157%	6	1,268	+44.073%
2026-02-10	19.3400	19.3400	19.1200	19.1200	+4.481%	12	1,274	+44.299%
2026-02-06	16.5800	18.3100	16.5800	18.3000	+20.474%	57	1,264	+50.765%
2026-02-05	15.1900	15.1900	15.1900	15.1900	-15.611%	4	1,251	+81.633%
2026-02-04	18.3300	18.3300	18.0000	18.0000	-1.586%	7	1,249	+53.278%
2026-02-03	18.9200	18.9200	17.6500	18.2900	-13.112%	21	1,249	+50.847%
2026-01-28	21.1200	21.2000	21.0500	21.0500	-0.142%	13	1,237	+31.069%
2026-01-27	21.1600	21.1600	21.0800	21.0800	+4.615%	12	1,226	+30.882%
2026-01-26	19.5000	20.1500	19.5000	20.1500	+13.393%	13	1,234	+36.923%
2026-01-23	17.7700	17.7700	17.7700	17.7700	-4.462%	1	1,233	+55.262%
2026-01-22	18.1500	19.0300	18.1500	18.6000	+5.802%	5	1,232	+48.333%
2026-01-21	16.1400	17.5800	16.1400	17.5800	+13.273%	8	1,231	+56.940%
2026-01-20	17.0400	17.5000	15.5000	15.5200	-22.824%	17	1,224	+77.771%
2026-01-16	20.6300	20.6500	20.0000	20.1100	+0.299%	64	1,187	+37.195%
2026-01-15	20.8800	21.4600	19.9700	20.0500	+3.564%	169	1,187	+37.606%
2026-01-14	19.8500	19.8500	18.5300	19.3600	-6.878%	93	1,197	+42.510%
2026-01-13	21.3700	21.3700	20.7900	20.7900	-5.285%	9	1,195	+32.708%
2026-01-12	21.0900	21.9500	21.0900	21.9500	+1.012%	69	1,201	+25.695%
2026-01-09	20.4500	21.7300	19.9700	21.7300	+10.417%	29	1,139	+26.967%
2026-01-08	19.7500	20.0500	19.6800	19.6800	-6.196%	9	1,124	+40.193%
2026-01-07	21.1900	21.3000	20.9800	20.9800	+0.239%	17	1,120	+31.506%
2026-01-06	20.9300	20.9300	20.9300	20.9300	+6.623%	13	1,115	+31.820%
2026-01-05	19.3000	19.6400	19.3000	19.6300	+15.471%	64	1,103	+40.550%
2026-01-02	17.8200	17.8200	16.7900	17.0000	-7.256%	6	1,103	+62.294%
2025-12-31	18.1500	18.3300	18.1500	18.3300	-4.332%	7	1,101	+50.518%
2025-12-30	19.1800	19.1800	19.1600	19.1600	-1.186%	21	1,101	+43.998%
2025-12-29	19.3400	19.3900	19.3400	19.3900	-3.340%	138	1,113	+42.290%
2025-12-26	20.0600	20.0600	20.0600	20.0600	+3.402%	30	1,113	+37.537%
2025-12-23	18.4900	19.4000	18.4900	19.4000	+5.953%	61	1,098	+42.216%
2025-12-22	18.3100	18.3100	18.3100	18.3100	+4.034%	1	1,109	+50.683%
2025-12-19	17.6000	17.6000	17.6000	17.6000	+8.642%	11	1,109	+56.761%
2025-12-18	16.6900	16.6900	16.2000	16.2000	+5.332%	114	1,107	+70.309%
2025-12-17	17.2900	17.2900	15.3800	15.3800	-14.556%	25	996	+79.389%
2025-12-16	17.0700	18.0000	16.9800	18.0000	-4.204%	10	997	+53.278%
2025-12-15	18.8900	18.8900	18.7900	18.7900	-15.966%	16	994	+46.833%
2025-12-11	21.4600	22.3600	21.4100	22.3600	+5.174%	12	978	+23.390%
2025-12-10	21.2600	21.2600	21.2600	21.2600	+0.330%	1	969	+29.774%
2025-12-09	21.1900	21.1900	21.1900	21.1900	+1.242%	21	968	+30.203%
2025-12-08	21.8800	21.8800	20.9300	20.9300	-6.521%	32	957	+31.820%
2025-12-05	22.3700	22.3900	22.3700	22.3900	+2.990%	79	946	+23.225%
2025-12-04	21.7000	21.7400	21.7000	21.7400	-1.137%	5	946	+26.909%
2025-12-03	21.9900	21.9900	21.9900	21.9900	+2.805%	5	951	+25.466%
2025-12-02	21.6400	21.6400	21.3900	21.3900	+2.443%	2	946	+28.986%
2025-12-01	20.8800	20.8800	20.8800	20.8800	+11.658%	14	947	+32.136%
2025-11-24	18.1300	18.7300	18.1200	18.7000	+10.913%	35	933	+47.540%
2025-11-21	15.3800	17.3500	15.2000	16.8600	-3.048%	17	926	+63.642%
2025-11-20	20.7900	20.7900	17.3900	17.3900	+3.205%	2	912	+58.654%
2025-11-18	16.8500	16.8500	16.8500	16.8500	-10.325%	1	912	+63.739%
2025-11-17	20.6300	20.6300	18.3700	18.7900	-10.609%	8	912	+46.833%
2025-11-14	21.0200	21.0200	21.0200	21.0200	-4.411%	2	910	+31.256%
2025-11-13	21.9900	21.9900	21.9900	21.9900	-10.573%	100	910	+25.466%
2025-11-12	24.5900	24.5900	24.5900	24.5900	-1.205%	1	1,010	+12.200%
2025-11-11	24.6900	24.8900	24.6900	24.8900	+7.749%	2	1,010	+10.848%
2025-11-10	22.5100	23.1000	22.3000	23.1000	+29.412%	4	1,009	+19.437%
2025-11-07	18.5000	18.5000	17.8500	17.8500	-14.471%	2	1,010	+54.566%
2025-11-06	21.4900	21.4900	20.8700	20.8700	-7.573%	2	1,009	+32.199%
2025-11-05	22.5800	22.5800	22.5800	22.5800	-3.915%	1	1,011	+22.188%
2025-11-04	23.5600	23.5600	23.5000	23.5000	-7.987%	2	1,011	+17.404%
2025-11-03	25.5400	25.5400	25.5400	25.5400	-0.234%	1	1,011	+8.027%
2025-10-31	25.6000	25.6000	25.6000	25.6000	+3.686%	2	1,011	+7.773%
2025-10-30	25.4600	25.5300	24.6900	24.6900	-4.302%	26	1,011	+11.746%
2025-10-29	25.8000	25.8000	25.8000	25.8000	-2.162%	7	1,019	+6.938%
2025-10-28	26.3700	26.3700	26.3700	26.3700	+15.253%	2	1,024	+4.626%
2025-10-27	22.5200	22.9100	22.5200	22.8800	+9.736%	31	1,054	+20.586%
2025-10-24	20.4300	20.8500	20.4300	20.8500	+12.157%	12	1,054	+32.326%
2025-10-21	18.5900	18.5900	18.5900	18.5900	-2.924%	23	1,056	+48.413%
2025-10-20	18.1400	19.1500	18.1400	19.1500	+12.317%	38	1,033	+44.073%
2025-10-17	16.8500	17.0500	16.8500	17.0500	-6.729%	4	1,003	+61.818%
2025-10-15	19.1000	19.6200	17.6700	18.2800	+2.812%	134	999	+50.930%
2025-10-14	17.7800	17.7800	17.7800	17.7800	0.000%	11	870	+55.174%
2025-10-10	20.4900	20.5000	17.7800	17.7800	-9.424%	3	870	+55.174%
2025-10-09	20.2600	20.2600	19.6200	19.6300	-4.755%	589	870	+40.550%
2025-10-08	20.5400	20.6100	20.5400	20.6100	+8.760%	5	324	+33.867%
2025-10-07	20.0800	20.0800	18.8100	18.9500	-5.250%	15	316	+45.594%
2025-10-06	19.2000	20.0000	19.2000	20.0000	+4.712%	3	316	+37.950%
2025-10-03	19.2700	20.0000	18.8900	19.1000	+4.372%	5	318	+44.450%
2025-10-01	16.6500	18.3000	16.6500	18.3000	+11.858%	12	318	+50.765%
2025-09-30	16.3600	16.3600	16.3600	16.3600	+8.201%	1	319	+68.643%
2025-09-25	15.0500	15.3500	15.0500	15.1200	-9.353%	8	320	+82.474%
2025-09-24	16.6800	16.6800	16.6800	16.6800	-2.170%	1	324	+65.408%
2025-09-23	17.0500	17.0500	17.0500	17.0500	-5.278%	2	323	+61.818%
2025-09-22	16.8100	18.0000	16.8100	18.0000	+16.129%	114	325	+53.278%
2025-09-19	15.4800	15.5000	15.4800	15.5000	+0.649%	2	283	+78.000%
2025-09-18	14.8000	15.5000	14.7000	15.4000	+4.691%	18	282	+79.156%
2025-09-16	14.7100	14.7100	14.7100	14.7100	+0.478%	7	277	+87.559%
2025-09-15	14.5000	14.7700	14.5000	14.6400	+6.861%	76	277	+88.456%
2025-09-12	13.7000	13.7000	13.7000	13.7000	+14.167%	1	206	+101.387%
2025-09-10	12.0000	12.0000	12.0000	12.0000	+4.348%	1	205	+129.917%
2025-09-05	11.5000	11.5000	11.5000	11.5000	-2.872%	2	205	+139.913%
2025-08-28	11.8400	11.8400	11.8400	11.8400	+3.587%	7	205	+133.024%
2025-08-27	11.4300	11.4300	11.4300	11.4300	+1.963%	46	198	+141.382%
2025-08-22	10.7200	11.2100	10.7200	11.2100	+18.000%	3	152	+146.120%
2025-08-21	9.2400	9.5000	9.2400	9.5000	-1.350%	2	153	+190.421%
2025-08-20	9.2500	9.6300	9.0100	9.6300	-6.232%	6	154	+186.501%
2025-08-19	10.5100	10.5100	10.1200	10.2700	-6.466%	4	148	+168.647%
2025-08-18	10.9900	10.9900	10.9800	10.9800	-3.004%	2	144	+151.275%
2025-08-15	11.3200	11.3200	11.3200	11.3200	-1.135%	1	142	+143.728%
2025-08-13	11.7100	11.7100	11.4000	11.4500	+3.153%	8	141	+140.961%
2025-08-12	10.0600	11.1000	10.0600	11.1000	+33.413%	3	139	+148.559%
2025-08-05	8.3200	8.3200	8.3200	8.3200	-14.754%	1	138	+231.611%
2025-07-31	11.2000	11.2000	9.7600	9.7600	-6.154%	3	137	+182.684%
2025-07-29	10.4000	10.4000	10.4000	10.4000	+0.483%	1	139	+165.288%
2025-07-23	10.3000	10.3500	10.3000	10.3500	+10.577%	2	139	+166.570%
2025-07-18	9.3600	9.3600	9.3600	9.3600	-0.952%	1	139	+194.765%
2025-07-17	9.4500	9.4500	9.4500	9.4500	+6.180%	5	138	+191.958%
2025-07-09	8.9000	8.9000	8.9000	8.9000	+4.829%	5	138	+210.000%
2025-07-08	8.4800	8.4900	8.4800	8.4900	-0.352%	11	138	+224.971%
2025-07-07	8.5200	8.5200	8.5200	8.5200	-10.785%	16	138	+223.826%
2025-07-03	9.5000	9.5500	9.5000	9.5500	+19.375%	9	137	+188.901%
2025-07-02	8.0000	8.0000	8.0000	8.0000	+0.629%	5	137	+244.875%
2025-07-01	8.0000	8.0000	7.9500	7.9500	+4.605%	9	141	+247.044%
2025-06-30	7.6000	7.6000	7.6000	7.6000	+52.000%	1	141	+263.026%
2025-06-13	5.4000	5.4000	5.0000	5.0000	-15.966%	24	140	+451.800%
2025-06-12	5.9600	5.9600	5.9500	5.9500	-1.490%	10	140	+363.697%
2025-06-11	6.0400	6.0400	6.0400	6.0400	+3.959%	10	140	+356.788%
2025-06-09	5.8100	5.8100	5.8100	5.8100	+11.303%	2	130	+374.871%
2025-06-04	5.2200	5.2200	5.2200	5.2200	+4.400%	2	130	+428.544%
2025-06-02	4.6300	5.0400	4.6300	5.0000	+12.360%	5	130	+451.800%
2025-05-30	4.4500	4.4500	4.4500	4.4500	-6.513%	2	128	+520.000%
2025-05-29	4.7500	4.7600	4.7500	4.7600	-5.368%	5	128	+479.622%
2025-05-28	5.2900	5.2900	4.9500	5.0300	0.000%	7	128	+448.509%
2025-05-27	4.9800	5.0300	4.9800	5.0300	+34.492%	14	126	+448.509%
2025-05-23	3.7400	3.7400	3.7400	3.7400	-20.085%	2	114	+637.701%
2025-05-22	4.6800	4.6800	4.6800	4.6800	+6.364%	3	114	+489.530%
2025-05-21	4.4000	4.4000	4.4000	4.4000	-27.032%	2	114	+527.045%
2025-05-19	6.0000	6.0300	5.9800	6.0300	+0.668%	4	114	+357.546%
2025-05-16	5.9500	5.9900	5.9500	5.9900	+14.095%	8	114	+360.601%
2025-05-15	5.1800	5.2500	5.1800	5.2500	-1.316%	2	114	+425.524%
2025-05-13	5.2500	5.3200	5.2500	5.3200	+12.000%	17	115	+418.609%
2025-05-12	4.7500	4.7500	4.7500	4.7500	+34.561%	5	115	+480.842%
2025-05-02	3.5300	3.5300	3.5300	3.5300	+11.006%	2	115	+681.586%
2025-05-01	3.1800	3.1800	3.1800	3.1800	-2.154%	10	115	+767.610%
2025-04-30	2.9600	3.2500	2.9600	3.2500	+25.969%	11	115	+748.923%
2025-04-22	2.5800	2.5800	2.5800	2.5800	+37.234%	1	114	+969.380%
2025-04-21	1.8800	1.8800	1.8800	1.8800	-36.054%	10	114	+1,367.553%
2025-04-10	2.9400	2.9400	2.9400	2.9400	+73.964%	1	104	+838.435%
2025-04-08	1.6900	1.6900	1.6900	1.6900	-6.111%	1	104	+1,532.544%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-25.000%	2	103	+1,432.778%
2025-03-28	2.4000	2.4000	2.4000	2.4000	-35.135%	16	102	+1,049.583%
2025-03-19	3.6300	3.7000	3.6300	3.7000	-7.500%	11	102	+645.676%
2025-03-07	4.0000	4.0000	4.0000	4.0000	-19.355%	4	113	+589.750%
2025-03-04	4.9600	4.9600	4.9600	4.9600	-32.055%	5	113	+456.250%
2025-02-25	7.3000	7.3000	7.3000	7.3000	-30.806%	2	113	+277.945%
2025-02-14	10.5500	10.5500	10.5500	10.5500	+16.446%	2	113	+161.517%
2025-02-03	9.0600	9.0600	9.0600	9.0600	-18.598%	1	113	+204.525%
2025-01-31	11.1300	11.1300	11.1300	11.1300	+9.872%	2	113	+147.889%
2025-01-29	10.1300	10.1300	10.1300	10.1300	+4.218%	5	113	+172.359%
2025-01-27	9.7700	9.7700	9.2400	9.7200	-20.000%	21	115	+183.848%
2025-01-24	12.1500	12.1500	12.1500	12.1500	+5.195%	200	119	+127.078%
2025-01-23	11.5500	11.5500	11.5500	11.5500	+6.944%	6	127	+138.874%
2025-01-21	10.5200	10.8000	10.5200	10.8000	+71.975%	100	130	+155.463%
2025-01-10	7.0500	7.0500	6.2800	6.2800	-30.761%	6	35	+339.331%
2025-01-07	9.0700	9.0700	9.0700	9.0700	-5.521%	10	33	+204.190%
2025-01-06	9.2400	9.6000	9.2400	9.6000	+17.791%	7	23	+187.396%
2025-01-03	8.1500	8.1500	8.1500	8.1500	-21.484%	2	17	+238.528%
2024-12-20	10.3700	10.3800	10.3700	10.3800	+3.800%	3	17	+165.800%
2024-12-19	10.0000	10.0000	10.0000	10.0000	-21.011%	2	14	+175.900%
2024-12-18	12.6300	12.6600	12.6300	12.6600	+14.467%	2	13	+117.930%
2024-11-22	10.7000	11.0600	10.7000	11.0600	+8.219%	4	14	+149.458%
2024-11-20	10.2200	10.2200	10.2200	10.2200	+3.441%	1	12	+169.961%
2024-11-18	9.8800	9.8800	9.8800	9.8800	-21.149%	2	11	+179.251%
2024-11-08	12.5300	12.5300	12.5300	12.5300	+18.993%	4	11	+120.192%
2024-11-07	10.7200	10.7200	10.5300	10.5300	+19.659%	11	11	+162.013%
2024-11-06	8.8000	8.8000	8.8000	8.8000	+40.127%	2	2	+213.523%
2024-10-07	6.2800	6.2800	6.2800	6.2800	0.000%	2	2	+339.331%

.dark-mode .fFTDvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fFTDvB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C765SPY Jan 15 2027 765.00 Call (SPY270115C00765000)option OPRA

SPY20270115C765
SPY Jan 15 2027 765.00 Call (SPY270115C00765000)
option OPRA