Dark

SPY20270115C770
SPY Jan 15 2027 770.00 Call (SPY270115C00770000)
option OPRA

EOD

Jul 27, 2026

22.50-1.055%(-0.24)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	25.2800	25.4600	21.2800	22.5000	-1.055%	56	7,469	0.000%
2026-07-24	23.2400	24.9400	22.3900	22.7400	-0.394%	94	7,488	-1.055%
2026-07-23	24.0300	24.4400	22.3200	22.8300	-17.462%	129	7,484	-1.445%
2026-07-22	27.4700	28.8200	27.4700	27.6600	-0.753%	78	7,457	-18.655%
2026-07-21	26.6700	28.2600	26.5100	27.8700	+10.595%	91	7,483	-19.268%
2026-07-20	28.4500	28.4500	24.9900	25.2000	-5.476%	46	7,491	-10.714%
2026-07-17	26.3500	28.4200	25.6900	26.6600	-11.044%	159	7,504	-15.604%
2026-07-16	30.6500	32.0800	29.2000	29.9700	-6.752%	461	7,449	-24.925%
2026-07-15	32.5100	32.9600	30.4600	32.1400	+2.259%	746	7,172	-29.994%
2026-07-14	30.9900	31.7400	30.5600	31.4300	+4.453%	412	6,481	-28.412%
2026-07-13	32.2100	32.5800	29.8700	30.0900	-8.846%	200	6,336	-25.224%
2026-07-10	31.6300	33.0100	30.0000	33.0100	+4.330%	91	6,191	-31.839%
2026-07-09	29.5000	31.9100	29.5000	31.6400	+11.763%	129	6,147	-28.887%
2026-07-08	28.1800	28.4200	27.3300	28.3100	-3.313%	21	6,053	-20.523%
2026-07-07	31.2000	31.2000	29.0200	29.2800	-7.896%	248	6,046	-23.156%
2026-07-06	30.3400	32.4800	30.3400	31.7900	+10.000%	62	5,973	-29.223%
2026-07-02	31.9300	31.9300	26.8400	28.9000	-2.497%	336	5,879	-22.145%
2026-07-01	28.6300	31.8000	28.6300	29.6400	-5.213%	110	5,879	-24.089%
2026-06-30	29.2900	31.2700	29.2800	31.2700	+10.808%	48	5,862	-28.046%
2026-06-29	26.3100	28.2200	26.3100	28.2200	+15.608%	18	5,863	-20.269%
2026-06-26	24.0800	26.6300	23.9900	24.4100	-3.441%	80	5,857	-7.825%
2026-06-25	26.9100	26.9600	24.7800	25.2800	-0.746%	322	5,846	-10.997%
2026-06-24	27.0700	28.8500	25.2100	25.4700	-5.736%	294	5,896	-11.661%
2026-06-23	26.5000	29.3600	26.5000	27.0200	-14.790%	289	5,884	-16.728%
2026-06-22	34.4800	34.4900	31.3100	31.7100	-6.156%	139	5,795	-29.044%
2026-06-18	32.4000	33.9300	31.9800	33.7900	+14.504%	155	5,580	-33.412%
2026-06-17	34.2300	35.0500	29.5100	29.5100	-14.908%	109	5,580	-23.755%
2026-06-16	37.1800	37.1800	34.6800	34.6800	-6.016%	125	5,580	-35.121%
2026-06-15	35.3800	38.5700	35.3700	36.9000	+19.961%	145	5,471	-39.024%
2026-06-12	30.1000	32.1100	28.1000	30.7600	+1.787%	88	5,471	-26.853%
2026-06-11	25.2700	30.2200	24.0100	30.2200	+22.249%	196	5,471	-25.546%
2026-06-10	27.1800	29.3600	24.4300	24.7200	-10.919%	274	5,468	-8.981%
2026-06-09	32.0000	33.5400	24.1000	27.7500	-8.476%	555	5,364	-18.919%
2026-06-08	31.9100	32.9700	29.7000	30.3200	+1.134%	100	5,259	-25.792%
2026-06-05	37.0700	37.0700	29.7100	29.9800	-26.628%	1,049	5,234	-24.950%
2026-06-04	38.1300	41.2600	38.1300	40.8600	+3.653%	143	5,023	-44.934%
2026-06-03	39.5000	40.3200	38.5600	39.4200	-6.299%	298	4,922	-42.922%
2026-06-02	40.3800	42.4000	40.3800	42.0700	+0.911%	131	4,841	-46.518%
2026-06-01	39.2100	42.1800	39.2100	41.6900	+4.329%	1,110	4,806	-46.030%
2026-05-29	40.4300	41.3900	39.4300	39.9600	+0.125%	1,100	5,553	-43.694%
2026-05-28	37.3000	39.9700	37.3000	39.9100	+5.666%	83	5,297	-43.623%
2026-05-27	37.6600	37.8100	36.8300	37.7700	+0.774%	63	5,294	-40.429%
2026-05-26	38.4100	38.4100	36.5900	37.4800	+7.331%	288	5,273	-39.968%
2026-05-22	35.0800	36.6700	34.9100	34.9200	+4.896%	144	5,274	-35.567%
2026-05-21	31.3500	33.2900	31.3500	33.2900	+0.665%	38	5,285	-32.412%
2026-05-20	31.0000	33.0700	31.0000	33.0700	+7.790%	881	5,285	-31.963%
2026-05-19	29.8500	31.0000	28.5700	30.6800	-2.541%	112	4,788	-26.662%
2026-05-18	32.5000	33.1700	29.5000	31.4800	-6.864%	431	4,788	-28.526%
2026-05-15	34.1800	35.5400	33.8000	33.8000	-13.333%	305	4,788	-33.432%
2026-05-14	37.5000	40.0000	37.5000	39.0000	+8.665%	118	4,419	-42.308%
2026-05-13	31.7500	36.2100	31.7500	35.8900	+15.402%	35	4,402	-37.308%
2026-05-12	32.4900	32.4900	30.0300	31.1000	-7.081%	146	4,402	-27.653%
2026-05-11	33.0000	34.4400	32.6500	33.4700	+4.333%	381	4,402	-32.776%
2026-05-08	31.6500	32.7000	31.5900	32.0800	+11.699%	114	4,082	-29.863%
2026-05-07	30.2100	31.2500	28.5500	28.7200	-6.480%	118	4,062	-21.657%
2026-05-06	27.7800	30.7200	27.7800	30.7100	+21.096%	170	4,111	-26.734%
2026-05-05	23.8200	25.5100	23.8200	25.3600	+13.315%	95	4,110	-11.278%
2026-05-04	23.0200	23.6000	21.9100	22.3800	-5.570%	26	4,139	+0.536%
2026-05-01	23.7300	24.7900	23.7000	23.7000	+4.405%	989	3,202	-5.063%
2026-04-30	20.3200	22.7400	20.3200	22.7000	+16.470%	55	3,202	-0.881%
2026-04-29	19.3100	19.6000	19.3100	19.4900	-2.452%	11	3,196	+15.444%
2026-04-28	20.3700	20.5100	19.3000	19.9800	-8.138%	65	3,199	+12.613%
2026-04-27	21.2500	21.7500	20.6600	21.7500	+2.837%	15	3,194	+3.448%
2026-04-24	20.9700	21.1500	20.7600	21.1500	+13.344%	41	3,186	+6.383%
2026-04-23	19.6000	20.0500	18.2100	18.6600	-6.231%	32	3,161	+20.579%
2026-04-22	18.6900	19.9900	18.6900	19.9000	+9.041%	83	3,160	+13.065%
2026-04-21	19.4700	20.1300	17.5000	18.2500	-3.947%	47	3,061	+23.288%
2026-04-20	19.0000	19.1500	18.7400	19.0000	-2.813%	11	3,061	+18.421%
2026-04-17	18.0500	20.4200	18.0000	19.5500	+20.530%	1,326	3,055	+15.090%
2026-04-16	16.1400	17.1500	15.8100	16.2200	+3.050%	26	2,992	+38.718%
2026-04-15	14.3200	15.8200	14.3200	15.7400	+18.882%	41	2,990	+42.948%
2026-04-14	11.1200	13.2400	11.1200	13.2400	+24.319%	206	3,000	+69.940%
2026-04-13	9.4000	10.6500	9.3200	10.6500	+11.987%	51	3,019	+111.268%
2026-04-10	9.7500	9.7500	9.4700	9.5100	+1.063%	25	3,001	+136.593%
2026-04-09	8.6400	9.6400	8.6100	9.4100	+4.324%	43	2,981	+139.107%
2026-04-08	8.8700	9.0300	8.5500	9.0200	+31.295%	36	2,961	+149.446%
2026-04-07	6.0200	6.8700	5.9000	6.8700	+5.692%	35	2,946	+227.511%
2026-04-06	6.4500	6.5700	6.2700	6.5000	+2.686%	41	2,931	+246.154%
2026-04-02	5.4900	6.4200	5.4900	6.3300	-5.240%	28	2,934	+255.450%
2026-04-01	6.7100	6.8800	6.6300	6.6800	+12.648%	128	2,934	+236.826%
2026-03-31	5.0200	6.0000	5.0000	5.9300	+31.778%	27	2,879	+279.427%
2026-03-30	5.3400	5.3400	4.5000	4.5000	-8.722%	41	2,873	+400.000%
2026-03-27	5.5000	5.6600	4.8800	4.9300	-17.696%	209	2,869	+356.389%
2026-03-26	6.9600	7.2500	5.9900	5.9900	-23.888%	102	2,983	+275.626%
2026-03-25	8.3500	8.3500	7.7100	7.8700	+7.514%	53	2,985	+185.896%
2026-03-24	7.4400	7.7500	7.2600	7.3200	-10.623%	76	2,945	+207.377%
2026-03-23	7.8200	8.5300	7.8200	8.1900	+12.966%	97	2,963	+174.725%
2026-03-20	7.8000	7.8000	7.0200	7.2500	-13.895%	78	2,921	+210.345%
2026-03-19	8.0900	8.4500	7.7400	8.4200	-2.546%	154	2,932	+167.221%
2026-03-18	9.6700	9.6700	8.6400	8.6400	-14.709%	17	2,994	+160.417%
2026-03-17	10.8800	10.8800	10.1300	10.1300	+2.323%	23	2,991	+122.113%
2026-03-16	10.1500	10.1500	9.9000	9.9000	+4.211%	6	2,979	+127.273%
2026-03-13	9.9000	9.9000	9.4500	9.5000	-8.213%	6	2,977	+136.842%
2026-03-12	10.8200	10.8200	10.3500	10.3500	-10.776%	535	2,973	+117.391%
2026-03-11	11.6000	11.6000	11.6000	11.6000	-5.383%	1	3,070	+93.966%
2026-03-10	12.0300	12.9100	12.0300	12.2600	+2.423%	184	3,071	+83.524%
2026-03-09	9.9700	11.9700	9.4900	11.9700	+3.726%	48	2,935	+87.970%
2026-03-06	11.0700	11.6400	11.0700	11.5400	-7.532%	185	3,121	+94.974%
2026-03-05	12.8200	12.8200	11.9100	12.4800	-6.657%	29	3,132	+80.288%
2026-03-04	13.3700	13.3800	13.3700	13.3700	+6.027%	10	3,112	+68.287%
2026-03-03	11.7500	12.8900	11.5200	12.6100	-11.447%	353	3,115	+78.430%
2026-03-02	13.2900	14.2400	13.2900	14.2400	+4.937%	22	3,258	+58.006%
2026-02-27	13.6100	14.0300	13.5300	13.5700	-9.352%	41	3,241	+65.807%
2026-02-26	14.7600	14.9700	13.9600	14.9700	-8.997%	1,012	3,241	+50.301%
2026-02-25	15.9100	16.4500	15.6700	16.4500	+10.625%	19	2,333	+36.778%
2026-02-24	14.6000	14.8700	14.4200	14.8700	+9.742%	10	2,333	+51.311%
2026-02-23	13.5500	13.5500	13.5500	13.5500	-11.206%	5	2,335	+66.052%
2026-02-20	14.8700	15.4500	14.8700	15.2600	+10.022%	6	2,340	+47.444%
2026-02-19	14.2600	14.5100	13.7900	13.8700	-9.109%	20	2,340	+62.221%
2026-02-18	15.2600	15.2600	15.2600	15.2600	+7.845%	1	2,330	+47.444%
2026-02-17	12.5400	14.3300	12.5400	14.1500	+0.142%	12	2,330	+59.011%
2026-02-13	14.1300	14.1300	14.1300	14.1300	-1.943%	8	2,319	+59.236%
2026-02-12	18.0300	18.0300	14.4100	14.4100	-16.464%	95	2,319	+56.142%
2026-02-11	18.6000	18.6000	16.5600	17.2500	-1.877%	27	2,243	+30.435%
2026-02-10	18.2000	18.2200	17.5800	17.5800	-2.604%	17	2,238	+27.986%
2026-02-09	16.5000	18.3600	16.5000	18.0500	+6.114%	28	2,238	+24.654%
2026-02-06	15.5000	17.3600	15.4000	17.0100	+25.535%	75	2,239	+32.275%
2026-02-05	14.5700	14.6400	13.5200	13.5500	-17.679%	59	2,219	+66.052%
2026-02-04	16.6400	16.6400	15.2400	16.4600	+1.983%	153	2,186	+36.695%
2026-02-03	17.4800	17.6800	16.1400	16.1400	-15.542%	39	2,127	+39.405%
2026-02-02	18.2100	19.1100	18.2100	19.1100	+10.718%	7	2,111	+17.739%
2026-01-30	18.2400	18.2400	17.2500	17.2600	-8.143%	10	2,109	+30.359%
2026-01-29	19.4400	19.4400	16.9100	18.7900	-1.777%	23	2,103	+19.745%
2026-01-28	20.0700	20.2700	19.1000	19.1300	-0.520%	155	2,092	+17.616%
2026-01-27	19.0000	19.5200	19.0000	19.2300	+5.082%	27	2,167	+17.005%
2026-01-26	17.8000	18.3800	17.8000	18.3000	+9.778%	109	2,162	+22.951%
2026-01-23	16.8700	16.9200	16.6700	16.6700	-1.127%	37	2,063	+34.973%
2026-01-22	16.5200	17.2300	16.5200	16.8600	+1.812%	8	2,060	+33.452%
2026-01-21	14.1500	16.5700	14.1500	16.5600	+18.880%	9	2,058	+35.870%
2026-01-20	15.7800	15.9000	13.9200	13.9300	-24.417%	29	2,059	+61.522%
2026-01-16	18.4200	18.6500	17.9700	18.4300	-4.359%	954	1,236	+22.084%
2026-01-15	19.1100	19.6400	19.0300	19.2700	+13.553%	119	1,236	+16.762%
2026-01-14	18.0200	18.1400	16.9700	16.9700	-10.778%	11	1,202	+32.587%
2026-01-13	19.1500	19.1500	19.0200	19.0200	-5.373%	3	1,198	+18.297%
2026-01-12	19.0000	20.1400	19.0000	20.1000	+1.259%	28	1,195	+11.940%
2026-01-09	18.4500	19.8500	18.4500	19.8500	+10.770%	12	1,192	+13.350%
2026-01-08	17.9300	17.9300	17.8300	17.9200	-9.495%	9	1,193	+25.558%
2026-01-07	19.3600	19.9000	19.0000	19.8000	+3.394%	23	1,191	+13.636%
2026-01-06	17.6400	19.1600	17.6400	19.1500	+7.283%	45	1,183	+17.493%
2026-01-05	17.7700	18.0000	17.7700	17.8500	+16.667%	4	1,168	+26.050%
2026-01-02	15.3000	15.3000	15.3000	15.3000	-4.969%	1	1,168	+47.059%
2025-12-31	16.4500	16.4500	16.1000	16.1000	-7.577%	2	1,169	+39.752%
2025-12-30	17.3300	17.5600	17.3300	17.4200	-0.457%	7	1,169	+29.162%
2025-12-29	17.1600	17.5000	17.1600	17.5000	-4.632%	12	1,165	+28.571%
2025-12-26	18.4500	18.4500	18.3500	18.3500	-1.609%	16	1,164	+22.616%
2025-12-24	18.2800	18.6500	18.2800	18.6500	+5.189%	3	1,164	+20.643%
2025-12-23	17.1500	17.7500	17.1500	17.7300	+5.851%	34	1,164	+26.904%
2025-12-22	16.4600	16.7500	16.4000	16.7500	+6.080%	13	1,144	+34.328%
2025-12-19	15.8200	15.8200	15.7900	15.7900	+7.855%	2	1,144	+42.495%
2025-12-18	15.2600	15.2600	14.6400	14.6400	-1.745%	25	1,143	+53.689%
2025-12-17	15.1500	15.1500	14.9000	14.9000	-8.869%	6	1,137	+51.007%
2025-12-16	16.9700	16.9800	15.5000	16.3500	-4.553%	1,002	1,131	+37.615%
2025-12-15	18.1200	18.2200	17.1300	17.1300	-2.891%	57	1,652	+31.349%
2025-12-12	19.7600	19.7600	17.6400	17.6400	-13.993%	1,019	1,652	+27.551%
2025-12-11	19.1500	20.5100	19.1500	20.5100	-1.866%	38	1,150	+9.703%
2025-12-10	20.9100	20.9100	20.8800	20.9000	+7.732%	1,000	1,135	+7.656%
2025-12-09	19.7000	19.7000	19.4000	19.4000	+0.518%	27	1,535	+15.979%
2025-12-08	19.1300	19.3000	19.1300	19.3000	-5.991%	3	1,535	+16.580%
2025-12-05	20.7300	21.1500	20.5300	20.5300	+4.638%	3	1,534	+9.596%
2025-12-04	19.8800	20.2200	19.6200	19.6200	-3.207%	9	1,534	+14.679%
2025-12-03	20.1200	20.3000	20.1200	20.2700	+3.208%	6	1,539	+11.001%
2025-12-02	19.6400	19.6400	19.6400	19.6400	-0.102%	1	1,541	+14.562%
2025-12-01	19.0900	19.6600	19.0900	19.6600	-2.866%	12	1,541	+14.446%
2025-11-28	20.0000	20.3300	20.0000	20.2400	+0.897%	22	1,529	+11.166%
2025-11-26	19.6000	20.3600	19.2000	20.0600	+9.617%	1,045	864	+12.164%
2025-11-25	17.4200	18.3000	17.4200	18.3000	+7.584%	6	864	+22.951%
2025-11-24	16.4500	17.2500	16.4500	17.0100	+10.526%	73	861	+32.275%
2025-11-21	14.4900	15.5000	14.3000	15.3900	+10.879%	63	813	+46.199%
2025-11-20	15.2900	15.2900	13.8800	13.8800	-16.486%	16	781	+62.104%
2025-11-19	15.9000	16.6200	15.9000	16.6200	+1.465%	31	775	+35.379%
2025-11-18	16.7400	16.7400	16.3800	16.3800	-3.249%	2	744	+37.363%
2025-11-17	19.1000	19.1000	16.9300	16.9300	-14.061%	7	743	+32.900%
2025-11-14	17.6200	19.7000	17.6200	19.7000	-1.401%	1,024	740	+14.213%
2025-11-13	21.8500	21.8500	19.5500	19.9800	-14.433%	1,018	1,512	+12.613%
2025-11-12	23.1000	23.3500	23.1000	23.3500	+0.820%	3	782	-3.640%
2025-11-11	21.3400	23.1600	21.3400	23.1600	+11.884%	10	782	-2.850%
2025-11-10	20.3000	20.8800	20.3000	20.7000	+13.611%	18	782	+8.696%
2025-11-07	17.1300	18.2200	16.1700	18.2200	-2.827%	1,019	788	+23.491%
2025-11-06	19.4900	19.4900	18.7500	18.7500	-14.501%	1,007	1,498	+20.000%
2025-11-05	21.9300	21.9300	21.9300	21.9300	+3.200%	13	793	+2.599%
2025-11-04	21.4700	22.5000	21.2500	21.2500	-11.384%	19	793	+5.882%
2025-11-03	23.9500	23.9800	23.4400	23.9800	-1.236%	42	790	-6.172%
2025-10-31	23.7000	24.2800	23.2400	24.2800	+8.393%	27	790	-7.331%
2025-10-30	23.3900	24.0500	22.4000	22.4000	-12.157%	17	790	+0.446%
2025-10-29	25.2600	25.5400	25.0400	25.5000	+1.513%	24	785	-11.765%
2025-10-28	22.9400	25.1200	22.8700	25.1200	+11.397%	111	785	-10.430%
2025-10-27	20.7500	22.5500	20.7500	22.5500	+18.997%	1,061	1,384	-0.222%
2025-10-24	18.2500	19.2600	18.2500	18.9500	+9.919%	1,044	1,384	+18.734%
2025-10-23	17.0000	17.5400	16.9900	17.2400	+6.948%	30	420	+30.510%
2025-10-22	17.2500	17.2500	15.6100	16.1200	-7.356%	63	429	+39.578%
2025-10-21	17.2700	17.5800	17.2700	17.4000	0.000%	12	413	+29.310%
2025-10-20	17.1600	17.5600	17.0800	17.4000	+8.075%	21	409	+29.310%
2025-10-17	16.1000	16.1000	16.1000	16.1000	+1.194%	1	406	+39.752%
2025-10-16	17.6000	17.6500	15.5900	15.9100	-0.562%	9	406	+41.420%
2025-10-15	16.9000	18.1300	16.0000	16.0000	+3.226%	56	404	+40.625%
2025-10-14	14.1500	16.5500	14.1500	15.5000	-2.943%	18	404	+45.161%
2025-10-13	15.6900	16.5000	15.6900	15.9700	+11.678%	23	402	+40.889%
2025-10-10	19.1600	19.2900	14.3000	14.3000	-23.283%	24	387	+57.343%
2025-10-09	19.1900	19.2400	18.6400	18.6400	-1.843%	17	381	+20.708%
2025-10-08	18.6700	19.0500	18.6700	18.9900	+9.389%	43	366	+18.483%
2025-10-07	18.7500	18.7700	17.1100	17.3600	-6.365%	8	344	+29.608%
2025-10-06	18.1800	18.5400	18.1800	18.5400	+6.368%	95	344	+21.359%
2025-10-03	17.4400	18.4800	17.4300	17.4300	+1.692%	146	267	+29.088%
2025-10-02	17.1900	17.2500	16.7500	17.1400	+2.943%	5	171	+31.272%
2025-10-01	14.8900	16.6500	14.8900	16.6500	+5.180%	9	171	+35.135%
2025-09-30	15.6000	15.8300	15.6000	15.8300	+1.932%	7	170	+42.135%
2025-09-29	15.5300	15.5300	15.5300	15.5300	+11.727%	1	175	+44.881%
2025-09-26	13.9000	13.9000	13.9000	13.9000	-0.714%	1	175	+61.871%
2025-09-25	13.6200	14.3000	13.5200	14.0000	-7.895%	23	175	+60.714%
2025-09-24	15.2000	15.2000	15.2000	15.2000	-3.676%	1	191	+48.026%
2025-09-23	16.7700	16.7700	15.6500	15.7800	-5.339%	11	191	+42.586%
2025-09-22	15.3800	16.6700	15.3800	16.6700	+10.324%	34	193	+34.973%
2025-09-19	14.1300	15.1100	14.1300	15.1100	+7.163%	13	169	+48.908%
2025-09-18	13.6900	14.5700	13.6900	14.1000	+8.295%	39	168	+59.574%
2025-09-17	13.1000	13.1000	13.0200	13.0200	-3.982%	2	153	+72.811%
2025-09-16	13.7200	13.7300	13.3700	13.5600	+1.497%	10	152	+65.929%
2025-09-15	13.0100	13.4600	13.0100	13.3600	+6.624%	23	148	+68.413%
2025-09-12	12.6000	12.7800	12.4600	12.5300	+0.967%	9	134	+79.569%
2025-09-11	11.9500	12.4100	11.9500	12.4100	+13.958%	5	133	+81.305%
2025-09-10	11.0100	11.2700	10.8700	10.8900	+7.609%	7	132	+106.612%
2025-09-09	10.1200	10.1200	10.1200	10.1200	+2.533%	1	132	+122.332%
2025-09-08	10.1000	10.1000	9.8300	9.8700	-8.526%	8	132	+127.964%
2025-09-05	10.7900	10.7900	10.7900	10.7900	+8.116%	1	132	+108.526%
2025-09-04	9.7500	9.9800	9.7500	9.9800	+7.892%	2	132	+125.451%
2025-09-03	9.2500	9.2500	9.2500	9.2500	+9.209%	3	132	+143.243%
2025-09-02	8.4700	8.4700	8.4700	8.4700	-12.319%	1	132	+165.643%
2025-08-29	9.6600	9.6600	9.6600	9.6600	-6.122%	1	132	+132.919%
2025-08-27	10.2900	10.2900	10.2900	10.2900	+4.150%	1	132	+118.659%
2025-08-26	9.7000	9.8800	9.7000	9.8800	+2.066%	4	132	+127.733%
2025-08-25	9.6800	9.6800	9.6800	9.6800	-4.348%	1	131	+132.438%
2025-08-22	9.9400	10.2200	9.8400	10.1200	+18.640%	14	131	+122.332%
2025-08-21	8.5300	8.5300	8.5300	8.5300	-6.469%	1	122	+163.775%
2025-08-20	9.1200	9.1200	9.1200	9.1200	-8.891%	1	121	+146.711%
2025-08-18	10.1500	10.1500	10.0100	10.0100	-2.910%	4	121	+124.775%
2025-08-15	10.3100	10.3100	10.3100	10.3100	-2.828%	1	119	+118.235%
2025-08-14	10.6100	10.6100	10.6100	10.6100	-2.750%	1	119	+112.064%
2025-08-13	10.4000	10.9100	10.4000	10.9100	+9.648%	6	119	+106.233%
2025-08-12	9.9500	9.9500	9.9500	9.9500	+8.035%	1	117	+126.131%
2025-08-11	8.8900	9.2100	8.8900	9.2100	+1.098%	2	116	+144.300%
2025-08-08	9.0200	9.1100	9.0200	9.1100	+21.467%	2	117	+146.981%
2025-08-06	7.5000	7.5000	7.5000	7.5000	+0.402%	5	118	+200.000%
2025-08-05	7.5000	7.5000	7.4700	7.4700	-2.861%	6	123	+201.205%
2025-08-04	7.6900	7.6900	7.6900	7.6900	+13.757%	1	117	+192.588%
2025-08-01	7.1100	7.1900	6.7600	6.7600	-22.919%	8	117	+232.840%
2025-07-31	8.7700	8.7700	8.7700	8.7700	-0.114%	1	114	+156.556%
2025-07-30	8.7800	8.7800	8.7800	8.7800	-8.159%	1	114	+156.264%
2025-07-29	10.0300	10.0300	9.5600	9.5600	-1.646%	2	114	+135.356%
2025-07-28	10.1600	10.1600	9.7200	9.7200	-2.703%	2	112	+131.481%
2025-07-24	9.9900	9.9900	9.9900	9.9900	+22.127%	1	112	+125.225%
2025-07-15	8.1800	8.1800	8.1800	8.1800	-0.848%	10	111	+175.061%
2025-07-14	8.2500	8.2500	8.2500	8.2500	-1.434%	1	103	+172.727%
2025-07-10	8.3700	8.3700	8.3700	8.3700	+0.240%	1	102	+168.817%
2025-07-09	8.3500	8.3500	8.3500	8.3500	+8.583%	2	101	+169.461%
2025-07-08	7.6900	7.6900	7.6900	7.6900	-2.658%	11	101	+192.588%
2025-07-07	7.5500	7.9000	7.5500	7.9000	-7.925%	21	101	+184.810%
2025-07-03	8.5800	8.5800	8.5800	8.5800	+19.001%	1	105	+162.238%
2025-07-01	7.2000	7.2100	7.2000	7.2100	+34.015%	4	110	+212.067%
2025-06-25	5.3800	5.3800	5.3800	5.3800	-0.921%	3	114	+318.216%
2025-06-24	5.3000	5.4300	5.3000	5.4300	+7.525%	3	117	+314.365%
2025-06-16	5.0500	5.0500	5.0500	5.0500	-3.810%	1	114	+345.545%
2025-06-11	5.2100	5.2500	5.2100	5.2500	0.000%	6	115	+328.571%
2025-06-09	5.2500	5.2500	5.2500	5.2500	+28.049%	2	117	+328.571%
2025-05-21	4.5000	4.6000	4.1000	4.1000	-20.233%	7	115	+448.780%
2025-05-20	5.3500	5.3500	5.1400	5.1400	-6.204%	3	117	+337.743%
2025-05-19	5.4000	5.4800	5.4000	5.4800	+0.735%	5	114	+310.584%
2025-05-16	5.3800	5.4400	5.3800	5.4400	+23.636%	8	111	+313.603%
2025-05-15	4.4000	4.4000	4.4000	4.4000	-8.714%	2	107	+411.364%
2025-05-13	4.3300	4.8200	4.3300	4.8200	+25.195%	23	109	+366.805%
2025-05-08	3.8500	3.8500	3.8500	3.8500	+16.667%	1	97	+484.416%
2025-05-06	3.3000	3.3000	3.3000	3.3000	-10.082%	2	97	+581.818%
2025-05-05	3.4400	3.6700	3.4400	3.6700	-1.078%	5	95	+513.079%
2025-05-02	3.7100	3.7100	3.7100	3.7100	+34.909%	4	90	+506.469%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+44.737%	91	88	+718.182%
2025-04-21	1.9000	1.9000	1.9000	1.9000	-13.636%	5	112	+1,084.211%
2025-04-10	2.4000	2.4000	2.2000	2.2000	0.000%	2	107	+922.727%
2025-04-09	2.2000	2.2000	2.2000	2.2000	+22.905%	2	105	+922.727%
2025-04-08	1.7900	1.7900	1.7900	1.7900	+15.484%	75	31	+1,156.983%
2025-04-07	1.5500	1.5500	1.5500	1.5500	0.000%	1	31	+1,351.613%
2025-04-04	1.5500	1.5500	1.5500	1.5500	-10.405%	2	30	+1,351.613%
2025-04-03	1.7900	1.7900	1.7300	1.7300	-46.605%	2	29	+1,200.578%
2025-03-25	3.2400	3.2400	3.2400	3.2400	-1.520%	2	28	+594.444%
2025-03-24	3.2900	3.2900	3.2900	3.2900	-8.611%	1	26	+583.891%
2025-03-07	3.7500	3.7500	3.6000	3.6000	-15.294%	14	25	+525.000%
2025-03-06	4.2500	4.2500	4.2500	4.2500	-4.494%	1	20	+429.412%
2025-03-04	4.5300	4.9500	4.4500	4.4500	-55.633%	11	20	+405.618%
2025-02-19	10.0300	10.0300	10.0300	10.0300	+3.723%	1	10	+124.327%
2025-01-28	9.6700	9.6700	9.6700	9.6700	-10.876%	1	11	+132.678%
2025-01-22	10.8500	10.8500	10.8500	10.8500	+77.869%	2	10	+107.373%
2025-01-10	6.1000	6.1000	6.1000	6.1000	-15.862%	10	12	+268.852%
2025-01-07	7.2500	7.2500	7.2500	7.2500	-19.623%	1	7	+210.345%
2025-01-06	9.0200	9.0200	9.0200	9.0200	-10.781%	1	7	+149.446%
2024-12-26	10.1800	10.1800	10.1100	10.1100	+14.237%	2	6	+122.552%
2024-12-19	8.8500	8.8500	8.8500	8.8500	-11.500%	1	5	+154.237%
2024-11-22	10.0000	10.0000	10.0000	10.0000	+5.820%	2	4	+125.000%
2024-11-20	9.4500	9.4500	9.4500	9.4500	+4.883%	1	4	+138.095%
2024-11-19	9.0100	9.0100	9.0100	9.0100	-21.652%	1	4	+149.723%
2024-11-12	11.5000	11.5000	11.5000	11.5000	+13.861%	1	3	+95.652%
2024-11-07	10.1000	10.1000	10.1000	10.1000	+77.193%	1	2	+122.772%
2024-11-04	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	+294.737%

.dark-mode .GqtS9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqtS9c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C770SPY Jan 15 2027 770.00 Call (SPY270115C00770000)option OPRA

SPY20270115C770
SPY Jan 15 2027 770.00 Call (SPY270115C00770000)
option OPRA