Dark

SPY20270115C775
SPY Jan 15 2027 775.00 Call (SPY270115C00775000)
option OPRA

EOD

Sep 10, 2026

21.78-8.564%(-2.04)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.7800	22.6300	21.4000	21.7800	-8.564%	213	8,299	0.000%
2026-09-09	24.3500	24.5700	23.2400	23.8200	-6.405%	201	8,333	-8.564%
2026-09-08	27.0600	27.0700	25.4200	25.4500	-8.683%	217	8,324	-14.420%
2026-09-04	28.7600	29.4500	27.1000	27.8700	-7.316%	246	8,188	-21.851%
2026-09-03	27.6700	31.0300	27.3800	30.0700	+17.553%	290	8,188	-27.569%
2026-09-02	24.5500	26.2600	24.5500	25.5800	+7.524%	89	8,177	-14.855%
2026-09-01	24.2500	25.4500	23.4000	23.7900	-10.463%	99	8,162	-8.449%
2026-08-31	27.7800	27.7800	26.0300	26.5700	-8.284%	82	8,134	-18.028%
2026-08-28	31.0800	33.0400	28.7500	28.9700	-4.673%	89	8,115	-24.819%
2026-08-27	30.1600	31.6200	29.6900	30.3900	+6.036%	54	8,105	-28.332%
2026-08-26	28.4600	28.9800	27.1500	28.6600	+0.632%	473	8,104	-24.006%
2026-08-25	29.1100	29.1100	27.6800	28.4800	+4.246%	677	7,789	-23.525%
2026-08-24	26.8700	27.9800	26.8700	27.3200	-6.181%	483	7,404	-20.278%
2026-08-21	28.7300	30.2800	28.1000	29.1200	+5.545%	133	7,384	-25.206%
2026-08-20	29.7800	30.6300	27.5900	27.5900	-11.000%	410	7,359	-21.058%
2026-08-19	33.2100	34.0000	31.0000	31.0000	-0.641%	92	7,343	-29.742%
2026-08-18	32.4100	32.5000	31.2000	31.2000	-10.704%	140	7,339	-30.192%
2026-08-17	36.6000	36.8300	34.9400	34.9400	-5.746%	41	7,428	-37.665%
2026-08-14	38.3700	39.0000	36.8500	37.0700	-4.335%	130	7,401	-41.246%
2026-08-13	36.5200	39.8100	36.5200	38.7500	+9.804%	105	7,310	-43.794%
2026-08-12	37.0000	37.0000	35.0000	35.2900	+2.826%	265	7,305	-38.283%
2026-08-11	37.2400	37.2400	34.1000	34.3200	-5.973%	259	7,258	-36.538%
2026-08-10	36.1800	37.6300	35.9400	36.5000	+0.055%	47	7,214	-40.329%
2026-08-07	35.1800	37.1700	34.5700	36.4800	+7.357%	772	7,195	-40.296%
2026-08-06	35.8400	35.8400	33.4400	33.9800	-5.243%	235	7,138	-35.903%
2026-08-05	39.5600	40.8800	34.7400	35.8600	-5.007%	715	7,044	-39.264%
2026-08-04	29.2800	38.4400	29.2800	37.7500	+35.791%	514	6,938	-42.305%
2026-08-03	23.2300	28.3000	23.2300	27.8000	+26.077%	615	6,874	-21.655%
2026-07-31	21.3500	22.7500	19.2600	22.0500	+8.674%	181	7,089	-1.224%
2026-07-30	18.1900	20.2900	17.7700	20.2900	+26.813%	115	7,106	+7.344%
2026-07-29	19.9700	20.4500	16.0000	16.0000	-21.684%	178	7,127	+36.125%
2026-07-28	18.9300	21.1400	18.9000	20.4300	+3.182%	260	7,122	+6.608%
2026-07-27	22.8900	22.8900	18.9400	19.8000	-2.367%	145	7,032	+10.000%
2026-07-24	20.9700	22.4300	20.1200	20.2800	+0.346%	121	7,035	+7.396%
2026-07-23	21.5500	22.5000	20.0400	20.2100	-20.119%	133	7,059	+7.768%
2026-07-22	24.9300	26.0900	24.9300	25.3000	0.000%	70	7,053	-13.913%
2026-07-21	23.9700	25.6400	23.6600	25.3000	+12.394%	190	7,111	-13.913%
2026-07-20	25.7400	25.7400	22.5100	22.5100	-7.708%	55	7,195	-3.243%
2026-07-17	23.8000	25.7000	23.3300	24.3900	-10.331%	2,683	7,206	-10.701%
2026-07-16	27.8000	29.1700	26.5800	27.2000	-7.546%	189	9,185	-19.926%
2026-07-15	29.6600	30.2000	27.7800	29.4200	+2.723%	628	9,093	-25.969%
2026-07-14	28.2200	28.8900	27.0700	28.6400	+2.432%	134	8,996	-23.953%
2026-07-13	29.5500	29.7300	27.5000	27.9600	-8.777%	2,732	8,958	-22.103%
2026-07-10	29.3400	30.6500	27.8700	30.6500	+6.683%	646	6,817	-28.940%
2026-07-09	26.4300	29.2300	26.4300	28.7300	+10.415%	238	8,218	-24.191%
2026-07-08	25.0200	26.0800	24.1200	26.0200	-4.549%	132	8,072	-16.295%
2026-07-07	28.9900	28.9900	26.4400	27.2600	-6.259%	2,715	8,032	-20.103%
2026-07-06	27.4100	29.6300	27.4100	29.0800	+11.290%	161	5,466	-25.103%
2026-07-02	27.9500	29.5500	24.4900	26.1300	-5.634%	113	5,339	-16.648%
2026-07-01	26.3000	29.1300	26.3000	27.6900	-1.809%	79	5,339	-21.343%
2026-06-30	27.0000	28.5900	26.9700	28.2000	+10.588%	37	5,301	-22.766%
2026-06-29	24.0400	25.5000	22.1200	25.5000	+17.783%	47	5,290	-14.588%
2026-06-26	21.2000	24.0200	21.0000	21.6500	-7.872%	100	5,286	+0.600%
2026-06-25	23.5200	24.7400	22.2800	23.5000	-2.083%	122	5,284	-7.319%
2026-06-24	25.3000	26.5000	22.9500	24.0000	-3.265%	87	5,354	-9.250%
2026-06-23	24.2000	26.9600	24.1300	24.8100	-14.654%	82	5,360	-12.213%
2026-06-22	31.5100	31.5100	28.4600	29.0700	-2.678%	654	5,345	-25.077%
2026-06-18	31.0800	31.0800	29.5400	29.8700	+8.382%	37	5,904	-27.084%
2026-06-17	31.7200	32.2800	27.1200	27.5600	-13.632%	63	5,904	-20.972%
2026-06-16	33.8800	34.2800	31.6400	31.9100	-7.641%	303	5,904	-31.746%
2026-06-15	32.7000	35.8100	32.7000	34.5500	+23.129%	264	5,830	-36.961%
2026-06-12	26.3600	29.9600	26.3600	28.0600	+3.086%	49	5,830	-22.381%
2026-06-11	23.2900	27.2200	23.0100	27.2200	+22.172%	18	5,830	-19.985%
2026-06-10	24.8200	26.9300	22.2800	22.2800	-12.283%	222	5,830	-2.244%
2026-06-09	30.0000	31.0000	22.2800	25.4000	-7.434%	322	5,765	-14.252%
2026-06-08	29.6200	30.2000	27.3400	27.4400	-2.488%	76	5,840	-20.627%
2026-06-05	34.4500	34.8100	27.6000	28.1400	-24.960%	562	5,800	-22.601%
2026-06-04	35.1800	38.1400	34.9000	37.5000	+4.167%	191	5,486	-41.920%
2026-06-03	36.7200	37.4400	35.7400	36.0000	-8.233%	473	5,409	-39.500%
2026-06-02	37.5600	39.4400	37.5600	39.2300	+2.055%	2,084	5,255	-44.481%
2026-06-01	37.0200	39.1000	36.4600	38.4400	+3.864%	581	3,436	-43.340%
2026-05-29	38.5100	38.5100	36.7000	37.0100	-0.054%	195	2,910	-41.151%
2026-05-28	34.2900	37.1500	34.1200	37.0300	+6.316%	249	2,726	-41.183%
2026-05-27	35.2100	35.2500	33.8600	34.8300	-0.086%	192	2,515	-37.468%
2026-05-26	35.5200	35.5200	33.9600	34.8600	+5.158%	49	2,570	-37.522%
2026-05-22	33.3500	33.4300	32.9800	33.1500	+12.373%	24	2,574	-34.299%
2026-05-21	29.2100	29.8600	28.5700	29.5000	-1.404%	40	2,575	-26.169%
2026-05-20	27.5000	30.1700	27.4900	29.9200	+7.859%	33	2,575	-27.206%
2026-05-19	26.5200	28.2200	26.1500	27.7400	+2.362%	292	2,560	-21.485%
2026-05-18	30.4800	30.4800	27.1000	27.1000	-16.073%	49	2,560	-19.631%
2026-05-15	32.6600	32.9600	31.3100	32.2900	-11.022%	96	2,560	-32.549%
2026-05-14	35.0300	37.2000	35.0300	36.2900	+9.209%	76	2,675	-39.983%
2026-05-13	30.2800	33.6100	29.9700	33.2300	+13.762%	26	2,679	-34.457%
2026-05-12	29.2700	29.2700	27.6500	29.2100	-8.260%	35	2,679	-25.436%
2026-05-11	31.0800	31.8400	31.0800	31.8400	+7.677%	15	2,679	-31.595%
2026-05-08	28.5900	30.0000	28.5900	29.5700	+10.501%	41	2,671	-26.344%
2026-05-07	27.4800	28.6400	26.7600	26.7600	-4.326%	97	2,677	-18.610%
2026-05-06	25.2700	28.2000	25.2700	27.9700	+20.043%	173	2,755	-22.131%
2026-05-05	21.7300	23.3000	21.7200	23.3000	+15.062%	19	2,726	-6.524%
2026-05-04	20.9900	21.4100	20.0500	20.2500	-6.510%	29	2,716	+7.556%
2026-05-01	21.4600	22.4200	21.4600	21.6600	+6.229%	50	2,700	+0.554%
2026-04-30	18.5400	20.3900	18.4400	20.3900	+16.050%	182	2,700	+6.817%
2026-04-29	17.6300	17.6300	17.5700	17.5700	-10.220%	10	2,778	+23.961%
2026-04-27	19.3500	19.6500	18.9400	19.5700	+0.980%	33	2,778	+11.293%
2026-04-24	17.5400	19.3900	17.5400	19.3800	+14.607%	51	2,794	+12.384%
2026-04-23	17.8800	17.8800	15.8000	16.9100	-2.648%	25	2,810	+28.800%
2026-04-22	17.6700	17.6700	17.3700	17.3700	+3.025%	3	2,809	+25.389%
2026-04-21	16.3600	16.8600	16.3600	16.8600	-2.261%	18	2,798	+29.181%
2026-04-20	17.4900	17.6100	17.0500	17.2500	-2.044%	17	2,798	+26.261%
2026-04-17	16.3600	18.3400	16.3600	17.6100	+21.784%	117	2,796	+23.680%
2026-04-16	14.2800	15.1700	14.2800	14.4600	+3.360%	65	2,776	+50.622%
2026-04-15	11.9200	13.9900	11.9200	13.9900	+18.359%	50	2,784	+55.683%
2026-04-14	10.0900	11.8200	10.0900	11.8200	+25.212%	192	2,780	+84.264%
2026-04-13	7.8100	9.4400	7.8100	9.4400	+12.784%	36	2,779	+130.720%
2026-04-10	8.3900	8.5900	8.3000	8.3700	+0.480%	107	2,763	+160.215%
2026-04-09	7.5600	8.3300	7.5600	8.3300	+7.902%	30	2,741	+161.465%
2026-04-08	8.0400	8.0400	7.5000	7.7200	+30.847%	88	2,721	+182.124%
2026-04-07	5.3000	5.9000	5.2700	5.9000	+4.796%	20	2,669	+269.153%
2026-04-06	5.7500	5.7500	5.5000	5.6300	+2.364%	38	2,670	+286.856%
2026-04-02	4.8700	5.5500	4.8500	5.5000	-4.679%	154	2,760	+296.000%
2026-04-01	5.8200	6.0700	5.6600	5.7700	+5.872%	69	2,760	+277.470%
2026-03-31	4.4700	5.4500	4.4700	5.4500	+37.280%	48	2,749	+299.633%
2026-03-30	4.3400	4.3400	3.9200	3.9700	-7.026%	46	2,740	+448.615%
2026-03-27	4.7900	4.9100	4.2700	4.2700	-19.434%	156	2,739	+410.070%
2026-03-26	6.2700	6.2700	5.3000	5.3000	-16.797%	28	2,776	+310.943%
2026-03-24	6.5000	6.8600	6.3700	6.3700	-10.408%	25	2,769	+241.915%
2026-03-23	7.1200	7.6100	7.0600	7.1100	+12.322%	40	2,769	+206.329%
2026-03-20	6.7700	6.8300	6.1600	6.3300	-13.525%	29	2,782	+244.076%
2026-03-19	7.3800	7.4900	6.8900	7.3200	-13.373%	107	2,780	+197.541%
2026-03-18	8.4500	8.4500	8.4500	8.4500	-3.977%	1	2,807	+157.751%
2026-03-17	9.0600	9.0600	8.8000	8.8000	-0.565%	14	2,806	+147.500%
2026-03-16	8.9600	8.9800	8.8200	8.8500	-2.210%	18	2,807	+146.102%
2026-03-13	9.4300	9.4300	9.0000	9.0500	-2.688%	5	2,802	+140.663%
2026-03-12	9.3000	9.5100	9.2500	9.3000	-19.341%	114	2,801	+134.194%
2026-03-10	10.6000	11.5300	10.5900	11.5300	+8.263%	146	2,799	+88.899%
2026-03-09	8.4600	10.6500	8.4600	10.6500	+2.601%	20	2,676	+104.507%
2026-03-06	10.0700	10.3800	10.0700	10.3800	-6.822%	4	2,935	+109.827%
2026-03-05	11.2700	11.2700	11.1400	11.1400	-10.161%	12	2,934	+95.512%
2026-03-04	11.3700	12.4000	11.3700	12.4000	+9.251%	110	2,934	+75.645%
2026-03-03	11.0700	11.3500	10.1900	11.3500	-11.259%	490	2,829	+91.894%
2026-03-02	11.9600	12.7900	11.9600	12.7900	-11.488%	103	2,869	+70.289%
2026-02-26	14.4500	14.4500	14.4500	14.4500	-1.701%	1	2,770	+50.727%
2026-02-25	14.2200	14.8400	14.2200	14.7000	+13.338%	12	2,766	+48.163%
2026-02-24	13.1400	13.1400	12.9700	12.9700	+7.993%	6	2,766	+67.926%
2026-02-23	13.5100	13.5100	12.0100	12.0100	-12.655%	17	2,762	+81.349%
2026-02-20	13.6700	13.7600	13.2100	13.7500	+6.342%	24	2,761	+58.400%
2026-02-19	12.6600	12.9300	12.6600	12.9300	-0.844%	2	2,754	+68.445%
2026-02-18	12.9000	13.7800	12.9000	13.0400	+1.875%	7	2,754	+67.025%
2026-02-13	12.6500	13.4100	12.5300	12.8000	0.000%	22	2,745	+70.156%
2026-02-12	15.9500	15.9500	12.8000	12.8000	-18.159%	100	2,745	+70.156%
2026-02-11	15.5900	15.6400	15.5900	15.6400	-4.634%	350	2,697	+39.258%
2026-02-09	16.2100	16.4000	16.2100	16.4000	+7.966%	2	2,538	+32.805%
2026-02-06	13.7900	15.1900	13.7900	15.1900	+22.204%	24	2,536	+43.384%
2026-02-05	13.1600	13.1600	12.4000	12.4300	-16.633%	68	2,524	+75.221%
2026-02-04	15.2900	15.2900	13.9100	14.9100	-1.843%	272	2,468	+46.076%
2026-02-03	15.7700	15.7700	14.4500	15.1900	-5.240%	22	2,239	+43.384%
2026-02-02	16.0300	16.0300	16.0300	16.0300	-0.062%	1	2,232	+35.870%
2026-01-30	15.8000	16.0400	15.8000	16.0400	-1.292%	3	2,232	+35.786%
2026-01-29	16.2500	16.2500	16.2500	16.2500	-7.302%	1	2,230	+34.031%
2026-01-28	18.3000	18.3800	17.4800	17.5300	-1.239%	6	2,229	+24.244%
2026-01-27	16.8900	17.7500	16.8900	17.7500	+6.543%	52	2,229	+22.704%
2026-01-26	16.3600	16.7000	16.3600	16.6600	+11.141%	12	2,228	+30.732%
2026-01-22	14.9900	14.9900	14.9900	14.9900	+6.312%	2	2,218	+45.297%
2026-01-21	12.8200	14.6600	12.8200	14.1000	+11.727%	36	2,216	+54.468%
2026-01-20	13.9500	14.3400	12.6000	12.6200	-22.386%	14	2,191	+72.583%
2026-01-16	16.2600	16.2600	16.2600	16.2600	-2.107%	1	2,190	+33.948%
2026-01-15	17.8100	17.9700	16.6100	16.6100	+2.341%	60	2,190	+31.126%
2026-01-14	16.1000	16.2300	15.5400	16.2300	-4.304%	24	2,213	+34.196%
2026-01-13	16.9500	16.9600	16.9500	16.9600	-6.298%	26	2,201	+28.420%
2026-01-12	17.4200	18.3800	17.4200	18.1000	-0.659%	37	2,175	+20.331%
2026-01-09	18.0000	18.2200	18.0000	18.2200	+10.291%	8	2,139	+19.539%
2026-01-08	16.2200	16.7400	16.2200	16.5200	-7.399%	265	2,131	+31.840%
2026-01-07	17.7600	17.8400	17.7600	17.8400	+3.781%	2	1,867	+22.085%
2026-01-06	16.7800	17.1900	16.7800	17.1900	+5.915%	6	1,867	+26.702%
2026-01-05	16.0800	16.5000	16.0800	16.2300	+12.552%	20	1,859	+34.196%
2026-01-02	14.8800	14.8800	14.1000	14.4200	-0.620%	14	1,859	+51.040%
2025-12-31	15.0300	15.0800	14.4700	14.5100	-8.857%	31	1,836	+50.103%
2025-12-30	15.9200	15.9200	15.9200	15.9200	-0.686%	15	1,836	+36.809%
2025-12-29	15.9600	16.1400	15.9600	16.0300	-4.241%	26	1,821	+35.870%
2025-12-26	16.7500	16.7500	16.7400	16.7400	+3.461%	84	1,796	+30.108%
2025-12-23	15.0500	16.2000	15.0500	16.1800	+7.223%	36	1,756	+34.611%
2025-12-22	15.2500	15.2500	15.0900	15.0900	+5.672%	24	1,731	+44.334%
2025-12-19	13.8400	14.5400	13.8400	14.2800	+4.692%	28	1,720	+52.521%
2025-12-18	14.0600	14.3700	13.2800	13.6400	+7.486%	108	1,695	+59.677%
2025-12-17	14.4600	14.4600	12.4900	12.6900	-15.117%	55	1,699	+71.631%
2025-12-16	14.9900	14.9900	13.8800	14.9500	-3.424%	95	1,657	+45.686%
2025-12-15	15.7400	15.7400	15.4800	15.4800	-6.859%	35	1,564	+40.698%
2025-12-12	17.2200	17.2200	16.3900	16.6200	-9.870%	76	1,530	+31.047%
2025-12-11	18.2800	18.4400	18.2800	18.4400	-3.049%	34	1,458	+18.113%
2025-12-10	17.7800	19.0200	17.5900	19.0200	+6.614%	193	1,424	+14.511%
2025-12-09	17.8400	17.8400	17.8400	17.8400	+0.791%	6	1,274	+22.085%
2025-12-08	18.7500	18.7500	17.7000	17.7000	-6.842%	87	1,274	+23.051%
2025-12-05	18.8600	19.1800	18.8600	19.0000	+5.205%	118	1,188	+14.632%
2025-12-04	18.0600	18.0600	18.0600	18.0600	-3.422%	2	1,075	+20.598%
2025-12-03	18.7000	18.7000	18.7000	18.7000	+3.486%	2	1,073	+16.471%
2025-12-01	17.8000	18.0700	17.8000	18.0700	-3.883%	12	1,072	+20.531%
2025-11-28	18.5900	18.8000	18.4800	18.8000	+1.457%	15	1,072	+15.851%
2025-11-26	18.1100	18.7900	18.0100	18.5300	+11.291%	363	741	+17.539%
2025-11-25	15.6400	16.6500	15.6400	16.6500	+5.180%	46	741	+30.811%
2025-11-24	15.5100	15.8500	15.3300	15.8300	+13.152%	50	770	+37.587%
2025-11-21	12.9400	15.5200	12.5600	13.9900	+9.725%	145	786	+55.683%
2025-11-20	14.4900	14.5000	12.7500	12.7500	-12.731%	63	741	+70.824%
2025-11-19	14.3200	14.6100	14.3200	14.6100	-2.340%	20	679	+49.076%
2025-11-18	14.7600	14.9800	14.0200	14.9600	-3.422%	7	689	+45.588%
2025-11-17	15.4900	15.4900	15.4900	15.4900	-16.316%	2	682	+40.607%
2025-11-14	18.5100	18.5100	18.5100	18.5100	-2.579%	2	682	+17.666%
2025-11-13	19.0000	19.0000	19.0000	19.0000	-11.792%	2	680	+14.632%
2025-11-12	21.5400	21.5400	21.5400	21.5400	+8.296%	1,000	678	+1.114%
2025-11-11	19.8900	19.8900	19.8900	19.8900	-0.699%	23	1,316	+9.502%
2025-11-10	19.1100	20.0800	19.1100	20.0300	+20.373%	1,003	1,316	+8.737%
2025-11-07	15.9600	16.7000	15.2700	16.6400	-5.776%	25	706	+30.889%
2025-11-06	17.8400	17.8400	17.3600	17.6600	-11.832%	5	715	+23.330%
2025-11-04	19.7600	20.0700	19.7600	20.0300	-8.288%	145	713	+8.737%
2025-11-03	21.8400	21.8400	21.8400	21.8400	-2.890%	1	657	-0.275%
2025-10-31	21.3700	22.4900	21.0000	22.4900	+3.593%	3	657	-3.157%
2025-10-30	21.9900	22.2600	21.7100	21.7100	-3.896%	10	656	+0.322%
2025-10-29	23.1300	23.1300	21.5700	22.5900	-2.880%	182	664	-3.586%
2025-10-28	21.3200	23.2600	21.3200	23.2600	+16.010%	252	762	-6.363%
2025-10-27	19.4000	20.0500	19.4000	20.0500	+12.894%	15	631	+8.628%
2025-10-24	17.1700	17.7600	17.1700	17.7600	+11.768%	6	631	+22.635%
2025-10-23	15.4800	15.8900	15.4400	15.8900	-0.376%	7	631	+37.067%
2025-10-21	15.8700	15.9500	15.8700	15.9500	-0.623%	2	624	+36.552%
2025-10-20	15.7600	16.0500	15.7600	16.0500	+6.645%	18	624	+35.701%
2025-10-17	15.0500	15.0500	15.0500	15.0500	+1.758%	129	624	+44.718%
2025-10-16	14.8700	14.9600	14.7900	14.7900	-0.805%	4	624	+47.262%
2025-10-15	16.3900	16.3900	14.8700	14.9100	+14.253%	22	620	+46.076%
2025-10-14	13.1200	13.1200	12.7500	13.0500	-10.000%	21	600	+66.897%
2025-10-13	14.2000	14.5000	14.2000	14.5000	+3.203%	2	589	+50.207%
2025-10-10	17.4500	17.6000	13.8700	14.0500	-16.419%	38	589	+55.018%
2025-10-09	17.6900	17.6900	16.7800	16.8100	-3.224%	71	595	+29.566%
2025-10-08	17.3700	17.3700	17.3700	17.3700	+5.082%	1	594	+25.389%
2025-10-07	16.5300	16.5400	16.5300	16.5300	+0.364%	10	593	+31.760%
2025-10-06	16.1100	16.4700	16.1100	16.4700	+3.002%	48	593	+32.240%
2025-10-03	16.3700	16.3700	15.9900	15.9900	+1.912%	5	567	+36.210%
2025-10-02	15.6900	15.6900	15.6900	15.6900	+12.152%	1	566	+38.815%
2025-09-30	13.9200	14.0100	13.9100	13.9900	+1.157%	129	566	+55.683%
2025-09-29	13.9200	13.9200	13.8200	13.8300	+4.693%	23	439	+57.484%
2025-09-26	13.6000	13.6000	13.2100	13.2100	+3.771%	2	447	+64.875%
2025-09-25	12.9700	12.9700	12.7300	12.7300	-11.597%	2	446	+71.092%
2025-09-23	15.3500	15.3500	14.4000	14.4000	-6.067%	5	445	+51.250%
2025-09-22	13.3900	15.3300	13.3900	15.3300	+13.978%	8	445	+42.074%
2025-09-19	12.8700	13.4500	12.8700	13.4500	+4.507%	6	445	+61.933%
2025-09-18	12.8500	13.0000	12.8500	12.8700	+4.126%	4	445	+69.231%
2025-09-16	12.4200	12.4200	12.3600	12.3600	+2.149%	6	443	+76.214%
2025-09-15	12.2300	12.2300	12.1000	12.1000	+6.420%	6	437	+80.000%
2025-09-12	11.3200	11.4000	11.2100	11.3700	+6.861%	19	442	+91.557%
2025-09-11	10.6400	10.6400	10.6400	10.6400	+8.461%	1	437	+104.699%
2025-09-10	10.0500	10.2700	9.8100	9.8100	+5.825%	20	437	+122.018%
2025-09-09	9.2700	9.2700	9.2700	9.2700	+0.651%	2	435	+134.951%
2025-09-08	9.2100	9.2100	9.2100	9.2100	-3.053%	1	436	+136.482%
2025-09-04	8.5600	9.5000	8.5600	9.5000	+24.021%	4	435	+129.263%
2025-09-02	7.8800	7.8800	7.3400	7.6600	-21.436%	17	434	+184.334%
2025-08-28	9.2500	9.7500	9.2500	9.7500	+25.160%	5	428	+123.385%
2025-08-20	7.9100	7.9100	7.7900	7.7900	-6.818%	3	428	+179.589%
2025-08-19	9.0700	9.0700	8.3600	8.3600	-8.534%	4	428	+160.526%
2025-08-18	9.0000	9.1400	9.0000	9.1400	-3.383%	3	425	+138.293%
2025-08-15	9.4600	9.4600	9.4600	9.4600	-2.172%	1	425	+130.233%
2025-08-14	9.6700	9.6700	9.6700	9.6700	-1.024%	2	425	+125.233%
2025-08-13	9.9600	9.9600	9.7700	9.7700	+20.766%	2	425	+122.927%
2025-08-11	8.2500	8.2500	8.0900	8.0900	+19.852%	2	425	+169.221%
2025-08-05	7.1200	7.1200	6.7500	6.7500	-2.597%	4	424	+222.667%
2025-08-04	6.9300	6.9300	6.9300	6.9300	+6.126%	2	425	+214.286%
2025-08-01	6.9600	6.9600	6.2500	6.5300	-26.876%	6	423	+233.538%
2025-07-31	8.9300	8.9300	8.9300	8.9300	+1.824%	1	420	+143.897%
2025-07-30	8.7700	8.7700	8.7700	8.7700	-1.902%	1	420	+148.347%
2025-07-25	8.9400	8.9400	8.9400	8.9400	+5.674%	1	420	+143.624%
2025-07-23	8.2200	8.4600	8.2200	8.4600	+6.818%	22	420	+157.447%
2025-07-21	8.1200	8.1200	7.9200	7.9200	+4.211%	2	398	+175.000%
2025-07-18	7.6000	7.6000	7.6000	7.6000	+5.556%	1	397	+186.579%
2025-07-16	7.1900	7.2000	7.1800	7.2000	-3.872%	7	396	+202.500%
2025-07-14	7.3600	7.4900	7.3500	7.4900	-5.668%	301	391	+190.788%
2025-07-10	7.9400	7.9400	7.9400	7.9400	+5.166%	1	392	+174.307%
2025-07-09	7.5500	7.5500	7.5500	7.5500	+8.011%	1	392	+188.477%
2025-07-08	6.9800	6.9900	6.9800	6.9900	-1.271%	12	393	+211.588%
2025-07-07	7.0800	7.0800	7.0800	7.0800	-11.278%	18	381	+207.627%
2025-07-03	7.9800	7.9800	7.9800	7.9800	+18.222%	1	378	+172.932%
2025-07-02	6.5000	6.7500	6.5000	6.7500	+3.528%	15	378	+222.667%
2025-07-01	6.5200	6.5200	6.5200	6.5200	+17.266%	5	374	+234.049%
2025-06-27	5.6500	6.1500	5.5600	5.5600	+5.303%	5	378	+291.727%
2025-06-26	5.2800	5.2800	5.2800	5.2800	+7.755%	1	380	+312.500%
2025-06-25	4.9000	4.9000	4.9000	4.9000	+3.594%	1	379	+344.490%
2025-06-24	4.7300	4.7300	4.7300	4.7300	-3.074%	5	378	+360.465%
2025-06-12	4.8800	4.8800	4.8800	4.8800	+15.640%	1	382	+346.311%
2025-06-05	4.2200	4.2200	4.2200	4.2200	+20.571%	1	381	+416.114%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-21.348%	2	381	+522.286%
2025-05-21	4.4300	4.4500	4.4000	4.4500	-10.463%	7	381	+389.438%
2025-05-19	4.9400	4.9700	4.9200	4.9700	+1.016%	5	377	+338.229%
2025-05-16	4.8800	4.9200	4.8800	4.9200	+23.929%	8	372	+342.683%
2025-05-14	4.0400	4.0400	3.9700	3.9700	+35.495%	5	368	+448.615%
2025-05-07	2.9300	2.9300	2.9300	2.9300	+6.159%	2	365	+643.345%
2025-05-01	2.9200	2.9200	2.7600	2.7600	+17.949%	2	367	+689.130%
2025-04-30	2.3500	2.3500	2.3400	2.3400	+0.429%	2	367	+830.769%
2025-04-23	2.3300	2.3300	2.3300	2.3300	+13.107%	2	369	+834.764%
2025-04-22	2.0600	2.0600	2.0600	2.0600	+17.714%	1	367	+957.282%
2025-04-21	1.7500	1.7500	1.7500	1.7500	-16.268%	2	367	+1,144.571%
2025-04-17	2.1000	2.1000	2.0900	2.0900	+5.025%	3	362	+942.105%
2025-04-16	1.9900	1.9900	1.9900	1.9900	-4.327%	2	362	+994.472%
2025-04-10	2.0000	2.0800	2.0000	2.0800	+4.000%	2	360	+947.115%
2025-04-09	1.5600	2.0000	1.5600	2.0000	+53.846%	2	361	+989.000%
2025-04-07	1.8500	1.8500	1.0100	1.3000	-33.333%	4	362	+1,575.385%
2025-03-31	1.9500	1.9500	1.9500	1.9500	-34.122%	1	359	+1,016.923%
2025-03-19	3.0100	3.0100	2.9600	2.9600	-0.337%	2	359	+635.811%
2025-03-14	2.9700	2.9700	2.9700	2.9700	+0.338%	2	359	+633.333%
2025-03-12	2.9600	2.9600	2.9600	2.9600	+7.636%	15	358	+635.811%
2025-03-11	2.8000	2.8000	2.7500	2.7500	-26.862%	2	343	+692.000%
2025-03-07	3.6800	3.7600	3.3400	3.7600	-7.389%	22	341	+479.255%
2025-03-05	4.0600	4.0600	4.0600	4.0600	-0.976%	1	346	+436.453%
2025-03-04	4.3100	4.3100	4.1000	4.1000	-41.429%	16	345	+431.220%
2025-02-24	7.3500	7.3500	7.0000	7.0000	-8.257%	3	339	+211.143%
2025-02-21	7.6300	7.6300	7.6300	7.6300	-17.065%	4	336	+185.452%
2025-01-31	9.2000	9.2000	9.2000	9.2000	+5.747%	2	334	+136.739%
2025-01-30	8.7000	8.7000	8.7000	8.7000	+3.571%	2	335	+150.345%
2025-01-29	8.7500	8.7500	8.4000	8.4000	+6.599%	2	336	+159.286%
2025-01-27	9.0000	9.0000	7.8800	7.8800	-10.960%	3	334	+176.396%
2025-01-21	8.8500	8.8500	8.8500	8.8500	+53.913%	5	330	+146.102%
2025-01-13	5.7500	5.7500	5.7500	5.7500	+0.701%	1	330	+278.783%
2025-01-10	5.9200	5.9200	5.7100	5.7100	-27.813%	42	329	+281.436%
2025-01-06	8.1000	8.1000	7.9100	7.9100	+31.395%	4	329	+175.348%
2025-01-02	6.0200	6.0200	6.0200	6.0200	-7.099%	1	329	+261.794%
2024-12-31	6.6000	6.6000	6.4800	6.4800	-15.294%	2	326	+236.111%
2024-12-27	7.7800	7.7800	7.6500	7.6500	-14.141%	4	326	+184.706%
2024-12-24	8.9100	8.9100	8.9100	8.9100	+5.694%	5	331	+144.444%
2024-12-20	8.4300	8.4300	8.4300	8.4300	+5.507%	4	331	+158.363%
2024-12-19	8.9400	8.9400	7.9900	7.9900	-7.416%	22	331	+172.591%
2024-12-18	10.4000	10.4000	8.6300	8.6300	-19.646%	4	331	+152.375%
2024-12-17	10.8800	10.8800	10.7400	10.7400	-7.573%	2	331	+102.793%
2024-12-16	11.6200	11.6200	11.6200	11.6200	+8.598%	1	330	+87.435%
2024-12-13	10.7000	10.7000	10.7000	10.7000	+0.469%	2	330	+103.551%
2024-12-10	10.6500	10.6500	10.6400	10.6500	-1.389%	4	329	+104.507%
2024-12-09	10.8000	10.8000	10.8000	10.8000	-6.087%	1	326	+101.667%
2024-12-05	11.7000	11.7000	11.4500	11.5000	+9.108%	305	326	+89.391%
2024-12-02	10.5400	10.5400	10.5400	10.5400	+4.876%	2	27	+106.641%
2024-11-29	10.0500	10.0500	10.0500	10.0500	-2.047%	4	25	+116.716%
2024-11-26	10.2600	10.2600	10.2600	10.2600	+10.680%	1	25	+112.281%
2024-11-25	9.6300	9.6300	9.2700	9.2700	+6.552%	2	24	+134.951%
2024-11-18	8.7000	8.7000	8.7000	8.7000	-9.375%	1	23	+150.345%
2024-11-14	9.6000	9.6000	9.6000	9.6000	-6.341%	1	23	+126.875%
2024-11-13	10.2500	10.2500	10.2500	10.2500	+14.782%	1	23	+112.488%
2024-11-07	9.1000	9.1000	8.9300	8.9300	+19.067%	2	23	+143.897%
2024-11-06	7.5000	7.5000	7.5000	7.5000	-2.597%	15	22	+190.400%
2024-10-21	7.7000	7.7000	7.7000	7.7000	+2.667%	2	22	+182.857%
2024-10-15	7.5000	7.5000	7.5000	7.5000	+18.110%	10	20	+190.400%
2024-10-10	6.3500	6.3500	6.3500	6.3500	+7.083%	5	10	+242.992%
2024-09-26	5.9300	5.9300	5.9300	5.9300	0.000%	5	5	+267.285%

.dark-mode .nN9bxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nN9bxz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C775SPY Jan 15 2027 775.00 Call (SPY270115C00775000)option OPRA

SPY20270115C775
SPY Jan 15 2027 775.00 Call (SPY270115C00775000)
option OPRA