Dark

SPY20270115C780
SPY Jan 15 2027 780.00 Call (SPY270115C00780000)
option OPRA

EOD

Sep 10, 2026

19.55-7.082%(-1.49)2,428

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.3900	20.0800	18.8900	19.5500	-7.082%	2,428	10,652	0.000%
2026-09-09	21.6900	21.7600	20.6000	21.0400	-7.476%	384	8,702	-7.082%
2026-09-08	24.2800	24.3200	22.4900	22.7400	-8.565%	536	8,746	-14.028%
2026-09-04	26.0200	26.1400	24.2400	24.8700	-7.132%	800	9,256	-21.391%
2026-09-03	24.7000	27.7100	24.0600	26.7800	+17.559%	3,142	9,256	-26.998%
2026-09-02	21.5800	23.6000	21.5800	22.7800	+5.757%	807	10,132	-14.179%
2026-09-01	21.6500	22.7200	20.5800	21.5400	-10.100%	350	10,041	-9.239%
2026-08-31	24.8900	24.9900	23.2900	23.9600	-9.721%	2,757	10,023	-18.406%
2026-08-28	28.0000	30.1000	25.7900	26.5400	-4.188%	437	9,749	-26.338%
2026-08-27	26.6300	28.3400	26.3600	27.7000	+7.908%	2,452	9,508	-29.422%
2026-08-26	25.6300	25.9800	24.4000	25.6700	-0.272%	2,383	9,224	-23.841%
2026-08-25	26.1400	26.1400	24.5700	25.7400	+4.464%	256	7,498	-24.048%
2026-08-24	24.4600	25.3800	24.0000	24.6400	-5.594%	320	7,456	-20.657%
2026-08-21	25.7600	27.0500	25.3000	26.1000	+5.200%	252	7,375	-25.096%
2026-08-20	27.5700	27.5700	24.8100	24.8100	-12.394%	320	7,352	-21.201%
2026-08-19	29.8400	31.0600	28.1800	28.3200	-1.083%	127	7,152	-30.968%
2026-08-18	29.4700	29.4900	28.4800	28.6300	-10.587%	38	7,153	-31.715%
2026-08-17	33.5000	33.5800	31.9400	32.0200	-5.768%	185	7,155	-38.944%
2026-08-14	35.5000	35.9700	33.9800	33.9800	-4.443%	34	7,293	-42.466%
2026-08-13	33.2300	36.7900	33.2300	35.5600	+11.125%	195	7,295	-45.022%
2026-08-12	33.0900	33.0900	31.9800	32.0000	+1.943%	75	7,217	-38.906%
2026-08-11	33.7500	33.8700	31.0000	31.3900	-6.130%	282	7,189	-37.719%
2026-08-10	33.3900	34.0200	33.1900	33.4400	-0.119%	204	7,233	-41.537%
2026-08-07	32.5700	33.8400	31.6200	33.4800	+7.445%	777	7,232	-41.607%
2026-08-06	32.4400	32.4400	30.5000	31.1600	-6.145%	816	7,064	-37.259%
2026-08-05	36.5800	37.5000	32.4900	33.2000	-2.353%	116	7,106	-41.114%
2026-08-04	26.9000	34.7300	26.9000	34.0000	+36.000%	2,439	7,094	-42.500%
2026-08-03	20.7400	25.5800	20.7400	25.0000	+26.518%	3,431	8,609	-21.800%
2026-07-31	19.0500	20.1000	17.0300	19.7600	+10.391%	241	6,114	-1.063%
2026-07-30	15.5900	18.1000	15.3800	17.9000	+30.087%	168	6,033	+9.218%
2026-07-29	17.5100	18.0000	13.7000	13.7600	-25.258%	316	6,015	+42.078%
2026-07-28	16.7900	18.8100	16.5700	18.4100	+4.721%	234	5,996	+6.192%
2026-07-27	20.2800	20.4500	16.8500	17.5800	-0.846%	1,190	5,969	+11.206%
2026-07-24	18.4600	20.0800	17.7300	17.7300	-0.169%	83	6,052	+10.265%
2026-07-23	19.4100	20.0900	17.7600	17.7600	-22.445%	208	6,014	+10.079%
2026-07-22	22.3100	23.5900	22.3100	22.9000	+0.439%	74	6,021	-14.629%
2026-07-21	21.5500	23.0900	21.4900	22.8000	+11.874%	197	6,028	-14.254%
2026-07-20	22.9600	23.3000	20.2600	20.3800	-3.137%	106	6,010	-4.073%
2026-07-17	21.3100	23.2500	21.0400	21.0400	-15.127%	215	6,020	-7.082%
2026-07-16	25.4800	26.5400	24.1900	24.7900	-6.664%	460	5,996	-21.138%
2026-07-15	26.8800	27.4800	25.1600	26.5600	+1.801%	280	5,979	-26.393%
2026-07-14	25.3400	26.3300	25.3400	26.0900	+4.863%	131	5,791	-25.067%
2026-07-13	27.0900	27.0900	24.8800	24.8800	-10.504%	267	5,742	-21.423%
2026-07-10	26.4000	28.0000	24.9600	27.8000	+6.107%	308	5,549	-29.676%
2026-07-09	23.6100	26.6100	23.6100	26.2000	+11.158%	108	5,546	-25.382%
2026-07-08	22.8000	23.6200	21.7500	23.5700	-4.226%	291	5,489	-17.056%
2026-07-07	26.5200	26.5200	24.0900	24.6100	-7.793%	194	5,419	-20.561%
2026-07-06	25.3000	27.1400	24.9600	26.6900	+12.711%	32	5,412	-26.752%
2026-07-02	26.1800	26.1800	22.5900	23.6800	-6.661%	173	5,327	-17.441%
2026-07-01	23.6400	26.5900	23.6400	25.3700	-0.627%	547	5,327	-22.940%
2026-06-30	23.5300	26.1600	23.5300	25.5300	+10.233%	35	5,374	-23.423%
2026-06-29	22.2400	23.3300	19.9200	23.1600	+13.585%	218	5,374	-15.587%
2026-06-26	20.4700	21.9500	20.3200	20.3900	-0.342%	40	5,308	-4.120%
2026-06-25	22.9400	22.9400	20.4100	20.4600	-2.803%	169	5,294	-4.448%
2026-06-24	22.2000	24.1200	20.5900	21.0500	-5.180%	136	5,254	-7.126%
2026-06-23	22.1800	24.4000	22.0000	22.2000	-16.226%	174	5,213	-11.937%
2026-06-22	28.5000	28.5000	25.9700	26.5000	-4.916%	370	5,144	-26.226%
2026-06-18	27.2000	28.3700	26.9500	27.8700	+12.515%	79	5,129	-29.853%
2026-06-17	28.9000	29.7200	24.3300	24.7700	-15.026%	79	5,129	-21.074%
2026-06-16	31.6300	31.6300	29.1500	29.1500	-7.136%	93	5,129	-32.933%
2026-06-15	30.0000	33.0200	30.0000	31.3900	+21.150%	647	4,803	-37.719%
2026-06-12	23.9200	27.5600	23.9200	25.9100	+1.608%	296	4,803	-24.547%
2026-06-11	21.2000	25.5400	19.9000	25.5000	+27.756%	92	4,803	-23.333%
2026-06-10	23.1700	24.9700	19.8000	19.9600	-18.331%	256	4,830	-2.054%
2026-06-09	27.4100	28.5300	20.0400	24.4400	-3.285%	205	4,713	-20.008%
2026-06-08	26.8300	27.9000	25.2300	25.2700	-2.620%	65	4,685	-22.636%
2026-06-05	32.0200	32.0200	24.9300	25.9500	-26.674%	347	4,670	-24.663%
2026-06-04	32.2900	35.4700	32.0900	35.3900	+4.211%	125	4,483	-44.758%
2026-06-03	36.0100	36.0100	33.1900	33.9600	-7.238%	205	4,381	-42.432%
2026-06-02	34.8100	36.7200	34.8100	36.6100	+2.693%	132	4,264	-46.599%
2026-06-01	34.1800	36.3500	33.7600	35.6500	+3.543%	392	4,152	-45.161%
2026-05-29	35.3500	35.8600	33.9900	34.4300	-1.035%	355	3,823	-43.218%
2026-05-28	31.5800	34.7900	31.5100	34.7900	+8.313%	113	3,531	-43.806%
2026-05-27	32.1800	32.6400	31.2900	32.1200	-0.093%	63	3,432	-39.134%
2026-05-26	32.1500	33.0500	31.3600	32.1500	+7.561%	66	3,415	-39.191%
2026-05-22	31.1000	31.1000	29.8400	29.8900	+4.437%	44	3,425	-34.594%
2026-05-21	26.2200	28.6800	26.2200	28.6200	+2.654%	41	3,401	-31.691%
2026-05-20	26.0700	28.2600	26.0700	27.8800	+7.686%	257	3,401	-29.878%
2026-05-19	25.1500	26.1800	23.9000	25.8900	+0.116%	38	3,143	-24.488%
2026-05-18	27.9000	27.9000	24.8500	25.8600	-6.911%	133	3,143	-24.401%
2026-05-15	29.3000	30.6000	27.7800	27.7800	-17.664%	72	3,143	-29.626%
2026-05-14	32.2200	34.7800	32.2200	33.7400	+8.315%	117	3,061	-42.057%
2026-05-13	27.4500	31.1500	26.9500	31.1500	+10.265%	68	2,980	-37.239%
2026-05-12	27.3400	28.2500	24.9500	28.2500	-1.671%	107	2,980	-30.796%
2026-05-11	27.4700	29.4300	27.4700	28.7300	+5.898%	103	2,980	-31.953%
2026-05-08	25.9900	27.8300	25.9900	27.1300	+12.948%	176	2,925	-27.940%
2026-05-07	25.9600	26.5000	24.0200	24.0200	-7.366%	182	3,062	-18.609%
2026-05-06	22.6000	25.9300	22.6000	25.9300	+24.008%	253	3,157	-24.605%
2026-05-05	19.6900	20.9900	19.6800	20.9100	+15.207%	76	3,156	-6.504%
2026-05-04	19.4500	19.4500	18.0000	18.1500	-5.665%	29	3,140	+7.713%
2026-05-01	19.5000	20.1200	19.2400	19.2400	+4.225%	45	3,140	+1.611%
2026-04-30	16.1300	18.5500	15.8600	18.4600	+16.835%	109	3,140	+5.905%
2026-04-29	15.6000	15.8000	15.6000	15.8000	-1.312%	3	3,162	+23.734%
2026-04-28	16.7300	16.7600	15.8600	16.0100	-6.538%	60	3,160	+22.111%
2026-04-27	17.4600	17.4600	16.9900	17.1300	-2.114%	11	3,141	+14.127%
2026-04-24	16.0200	17.5000	16.0200	17.5000	+13.342%	49	3,140	+11.714%
2026-04-23	15.8200	16.5100	14.8300	15.4400	-4.099%	219	3,115	+26.619%
2026-04-22	15.6000	16.1000	15.6000	16.1000	+14.184%	38	2,979	+21.429%
2026-04-21	16.5200	16.5200	14.1000	14.1000	-9.499%	30	2,943	+38.652%
2026-04-20	15.2400	15.5800	15.2400	15.5800	-2.258%	5	2,943	+25.481%
2026-04-17	14.3000	16.6000	14.3000	15.9400	+21.865%	252	2,943	+22.647%
2026-04-16	12.6800	13.8000	12.6800	13.0800	+3.563%	40	2,960	+49.465%
2026-04-15	10.5900	12.6300	10.5700	12.6300	+21.442%	368	2,934	+54.790%
2026-04-14	8.9000	10.4700	8.9000	10.4000	+26.829%	426	2,615	+87.981%
2026-04-13	7.2400	8.2000	7.2300	8.2000	+10.961%	64	2,587	+138.415%
2026-04-10	7.3200	7.6200	7.3200	7.3900	+2.782%	32	2,588	+164.547%
2026-04-09	6.8500	7.3800	6.8500	7.1900	+6.677%	30	2,593	+171.905%
2026-04-08	7.0600	7.0600	6.5600	6.7400	+32.677%	80	2,574	+190.059%
2026-04-07	4.6800	5.0800	4.5700	5.0800	+3.673%	49	2,568	+284.843%
2026-04-06	4.9500	5.0700	4.7900	4.9000	+2.296%	19	2,567	+298.980%
2026-04-02	4.7900	4.7900	4.7900	4.7900	-4.960%	27	2,525	+308.142%
2026-04-01	5.1400	5.2600	5.0400	5.0400	+7.006%	114	2,525	+287.897%
2026-03-31	3.9800	4.7100	3.9800	4.7100	+35.345%	28	2,480	+315.074%
2026-03-30	4.1200	4.1200	3.3800	3.4800	-10.078%	23	2,470	+461.782%
2026-03-27	4.1400	4.2000	3.8200	3.8700	-18.526%	106	2,478	+405.168%
2026-03-26	5.2400	5.2400	4.7400	4.7500	-21.746%	16	2,462	+311.579%
2026-03-25	6.0100	6.2700	6.0100	6.0700	+1.675%	11	2,449	+222.076%
2026-03-24	5.7500	6.0700	5.7000	5.9700	-8.855%	17	2,444	+227.471%
2026-03-23	6.2500	6.6800	6.2100	6.5500	+14.311%	11	2,439	+198.473%
2026-03-20	5.8600	5.9800	5.5100	5.7300	-12.785%	46	2,439	+241.187%
2026-03-19	6.3600	6.6100	6.0400	6.5700	-2.811%	30	2,422	+197.565%
2026-03-18	7.3400	7.5700	6.7600	6.7600	-14.213%	164	2,424	+189.201%
2026-03-17	8.1200	8.1200	7.8800	7.8800	-1.500%	8	2,573	+148.096%
2026-03-16	8.0800	8.1500	7.8600	8.0000	+5.960%	41	2,575	+144.375%
2026-03-13	8.4800	8.4800	7.5500	7.5500	-6.790%	8	2,609	+158.940%
2026-03-12	8.5000	8.5000	8.1000	8.1000	-13.183%	97	2,609	+141.358%
2026-03-11	9.6900	9.6900	9.2900	9.3300	-4.308%	6	2,603	+109.539%
2026-03-10	9.7600	10.2700	9.7500	9.7500	+2.416%	16	2,603	+100.513%
2026-03-09	7.5400	9.5200	7.5000	9.5200	+2.919%	16	2,608	+105.357%
2026-03-06	9.3000	9.3000	9.0400	9.2500	-6.942%	4	2,613	+111.351%
2026-03-05	9.9500	10.0400	9.4700	9.9400	-8.807%	31	2,609	+96.680%
2026-03-04	11.0000	11.1300	10.9000	10.9000	+6.341%	10	2,610	+79.358%
2026-03-03	9.8300	10.2500	9.1400	10.2500	-4.295%	20	2,611	+90.732%
2026-03-02	10.0500	10.7100	10.0500	10.7100	-4.032%	8	2,618	+82.540%
2026-02-27	11.4100	11.4100	10.8700	11.1600	-7.463%	5	2,623	+75.179%
2026-02-26	11.3500	12.0800	11.3500	12.0600	-8.844%	162	2,623	+62.106%
2026-02-25	13.0200	13.3000	13.0200	13.2300	+10.342%	19	2,486	+47.770%
2026-02-24	11.8900	12.0300	11.6700	11.9900	+9.498%	15	2,486	+63.053%
2026-02-23	12.4000	12.4000	10.7600	10.9500	-11.120%	10	2,472	+78.539%
2026-02-20	12.0000	12.3900	12.0000	12.3200	+11.292%	5	2,473	+58.685%
2026-02-19	11.0700	11.0700	11.0700	11.0700	-1.161%	1	2,471	+76.603%
2026-02-17	10.5400	11.2000	10.5400	11.2000	-4.924%	12	2,470	+74.554%
2026-02-13	11.5200	11.7900	11.5200	11.7800	-5.077%	48	2,504	+65.959%
2026-02-12	11.9400	12.4100	11.9400	12.4100	-11.230%	2	2,504	+57.534%
2026-02-11	15.0800	15.0800	13.8700	13.9800	-2.782%	23	2,504	+39.843%
2026-02-10	14.9000	15.1500	14.3800	14.3800	-3.619%	6	2,485	+35.953%
2026-02-09	14.8800	14.9200	14.8800	14.9200	+9.464%	7	2,483	+31.032%
2026-02-06	11.8000	13.6400	11.8000	13.6300	+24.589%	28	2,488	+43.434%
2026-02-05	12.2000	12.3500	10.9400	10.9400	-17.058%	27	2,471	+78.702%
2026-02-04	13.4600	13.5000	13.1900	13.1900	+1.618%	97	2,467	+48.218%
2026-02-03	15.6400	15.6400	12.9800	12.9800	-15.987%	86	2,376	+50.616%
2026-02-02	14.8500	15.8000	14.8500	15.4500	+8.879%	21	2,305	+26.537%
2026-01-30	15.0600	15.1000	13.8900	14.1900	-8.333%	54	2,295	+37.773%
2026-01-29	15.6100	15.6100	13.2200	15.4800	-2.764%	56	2,303	+26.292%
2026-01-28	16.7000	16.8400	15.4000	15.9200	-0.251%	21	2,263	+22.802%
2026-01-27	15.2000	16.1100	15.2000	15.9600	+5.486%	56	2,265	+22.494%
2026-01-26	14.5900	15.1600	14.5000	15.1300	+10.519%	114	2,301	+29.213%
2026-01-23	13.6500	13.6900	13.6500	13.6900	-2.632%	3	2,372	+42.805%
2026-01-22	13.9200	14.2200	13.7500	14.0600	+7.657%	20	2,371	+39.047%
2026-01-21	12.8300	13.8300	11.5400	13.0600	+16.089%	208	2,385	+49.694%
2026-01-20	12.5000	13.0600	11.2500	11.2500	-25.792%	426	2,216	+73.778%
2026-01-16	14.8700	15.3700	14.8700	15.1600	+0.132%	112	2,149	+28.958%
2026-01-15	15.8000	16.3400	15.1400	15.1400	+4.055%	210	2,149	+29.128%
2026-01-14	14.8800	14.9400	13.9600	14.5500	-7.147%	229	2,274	+34.364%
2026-01-13	15.7100	16.0500	15.6700	15.6700	-6.504%	312	2,245	+24.761%
2026-01-12	16.0000	16.8200	16.0000	16.7600	+1.391%	56	2,216	+16.647%
2026-01-09	15.6700	16.5900	15.6700	16.5300	+9.907%	59	2,236	+18.270%
2026-01-08	15.1700	15.2400	14.8500	15.0400	-6.176%	154	2,270	+29.987%
2026-01-07	16.0200	16.5900	16.0100	16.0300	+0.691%	6	2,182	+21.959%
2026-01-06	14.6700	15.9500	14.6700	15.9200	+9.266%	81	2,181	+22.802%
2026-01-05	13.9000	15.0600	13.9000	14.5700	+11.137%	115	2,151	+34.180%
2026-01-02	13.4400	13.9500	12.5400	13.1100	-5.343%	101	2,127	+49.123%
2025-12-31	14.0500	14.0500	13.5900	13.8500	-4.219%	4	2,042	+41.155%
2025-12-30	14.5000	14.5100	14.4000	14.4600	-1.499%	39	2,042	+35.201%
2025-12-29	14.7500	14.7500	14.2700	14.6800	-4.551%	92	2,015	+33.174%
2025-12-26	15.3500	15.6000	15.3500	15.3800	-1.220%	7	2,016	+27.113%
2025-12-24	15.2900	15.5700	15.2900	15.5700	+6.063%	3	2,015	+25.562%
2025-12-23	13.6700	14.7000	13.6700	14.6800	+7.232%	206	2,015	+33.174%
2025-12-22	13.6100	13.8800	13.4800	13.6900	+6.537%	19	2,093	+42.805%
2025-12-19	12.8500	12.8500	12.8500	12.8500	+4.387%	1	2,084	+52.140%
2025-12-18	12.2800	12.9700	12.1000	12.3100	+7.323%	41	2,084	+58.814%
2025-12-17	12.2500	12.2500	11.4700	11.4700	-13.889%	11	2,071	+70.445%
2025-12-16	13.0900	13.3200	13.0100	13.3200	-6.853%	179	2,066	+46.772%
2025-12-15	14.9500	14.9500	14.3000	14.3000	-2.456%	2	2,063	+36.713%
2025-12-12	17.0600	17.0600	14.5000	14.6600	-14.866%	1,030	2,064	+33.356%
2025-12-11	16.8000	17.2200	16.6000	17.2200	-2.326%	42	2,732	+13.531%
2025-12-10	16.0600	17.6600	16.0600	17.6300	+7.895%	1,003	2,692	+10.891%
2025-12-09	16.3400	16.3400	16.3400	16.3400	+0.369%	7	1,809	+19.645%
2025-12-08	17.1900	17.1900	16.2800	16.2800	-6.758%	2	1,809	+20.086%
2025-12-05	18.0400	18.0400	17.4600	17.4600	+3.929%	3	1,809	+11.970%
2025-12-04	16.7400	16.8000	16.5800	16.8000	-1.984%	63	1,810	+16.369%
2025-12-03	16.1400	17.1400	16.1400	17.1400	+5.025%	8	1,810	+14.061%
2025-12-02	17.0000	17.0000	16.3200	16.3200	-1.627%	48	1,803	+19.792%
2025-12-01	16.4000	16.5900	16.4000	16.5900	-3.770%	13	1,782	+17.842%
2025-11-28	17.1800	17.3200	17.1800	17.2400	+1.114%	15	1,782	+13.399%
2025-11-26	16.1300	17.0500	16.1300	17.0500	+9.646%	29	1,785	+14.663%
2025-11-25	13.5500	15.5500	13.5500	15.5500	+7.538%	21	1,785	+25.723%
2025-11-24	13.5800	14.5600	13.5800	14.4600	+11.488%	20	1,794	+35.201%
2025-11-21	12.3100	13.1600	11.7000	12.9700	+10.477%	6	1,796	+50.732%
2025-11-20	15.7200	15.7200	11.7400	11.7400	-20.190%	15	1,794	+66.525%
2025-11-19	14.7400	14.7400	14.7100	14.7100	+6.826%	2	1,801	+32.903%
2025-11-18	13.9100	14.3000	12.8000	13.7700	-3.436%	40	1,803	+41.975%
2025-11-17	14.5200	14.5200	14.2600	14.2600	-14.200%	4	1,811	+37.097%
2025-11-14	14.6000	16.6200	14.6000	16.6200	-2.062%	6	1,808	+17.629%
2025-11-13	18.0100	18.0500	16.7000	16.9700	-15.698%	1,006	1,806	+15.203%
2025-11-12	20.3100	20.3100	19.9700	20.1300	+1.156%	1,063	2,627	-2.881%
2025-11-11	19.9000	19.9000	19.9000	19.9000	+5.013%	12	1,972	-1.759%
2025-11-10	16.9900	18.9500	16.9400	18.9500	+29.087%	10	1,960	+3.166%
2025-11-07	14.5600	14.6800	13.8400	14.6800	-9.828%	27	1,965	+33.174%
2025-11-06	16.6300	16.6300	16.0000	16.2800	-9.906%	1,120	1,962	+20.086%
2025-11-05	17.8000	18.8600	17.8000	18.0700	+1.517%	17	2,564	+8.190%
2025-11-04	18.4100	19.4200	17.8000	17.8000	-13.171%	47	2,548	+9.831%
2025-11-03	20.3200	20.5000	20.3200	20.5000	+2.143%	9	2,527	-4.634%
2025-10-31	19.9700	20.0700	19.7400	20.0700	+2.450%	4	2,527	-2.591%
2025-10-30	20.3300	20.5100	19.2500	19.5900	-10.507%	376	2,523	-0.204%
2025-10-29	22.1500	22.1500	20.5300	21.8900	+1.767%	50	2,151	-10.690%
2025-10-28	19.5700	21.5100	19.5700	21.5100	+12.031%	105	2,146	-9.112%
2025-10-27	18.3200	19.2300	18.3200	19.2000	+17.936%	1,021	1,152	+1.823%
2025-10-24	15.5000	16.2800	15.5000	16.2800	+11.507%	16	1,152	+20.086%
2025-10-23	14.4000	14.8100	14.4000	14.6000	+6.492%	111	1,158	+33.904%
2025-10-22	13.1000	13.7100	13.1000	13.7100	-6.735%	3	1,249	+42.597%
2025-10-21	14.8200	14.8200	14.7000	14.7000	+0.341%	7	1,248	+32.993%
2025-10-20	14.1000	14.6800	14.1000	14.6500	+8.519%	206	1,243	+33.447%
2025-10-17	13.3900	13.8200	13.3900	13.5000	0.000%	143	1,039	+44.815%
2025-10-16	14.6000	14.9400	13.5000	13.5000	-3.640%	5	1,025	+44.815%
2025-10-15	15.1000	15.1000	14.0100	14.0100	+0.071%	14	1,022	+39.543%
2025-10-14	12.0200	14.0000	12.0200	14.0000	+3.704%	2	1,011	+39.643%
2025-10-13	13.5000	13.5000	13.5000	13.5000	+12.033%	1	1,011	+44.815%
2025-10-10	16.0000	16.1800	12.0500	12.0500	-22.458%	17	1,012	+62.241%
2025-10-09	15.8200	15.8200	15.5400	15.5400	-3.418%	12	1,018	+25.804%
2025-10-08	15.1700	16.0900	15.1700	16.0900	+4.142%	11	1,019	+21.504%
2025-10-06	15.1500	15.4500	15.1500	15.4500	-0.834%	4	1,008	+26.537%
2025-10-03	14.9300	15.5800	14.9300	15.5800	+11.765%	5	1,006	+25.481%
2025-10-02	14.4000	14.4000	13.9400	13.9400	+3.643%	3	1,001	+40.244%
2025-10-01	13.4500	13.4500	13.4500	13.4500	+5.325%	1	1,000	+45.353%
2025-09-30	12.3800	12.7800	12.3800	12.7700	+0.157%	150	1,001	+53.093%
2025-09-29	12.7500	12.7500	12.7500	12.7500	+4.938%	20	1,022	+53.333%
2025-09-26	12.1500	12.1500	12.1500	12.1500	-4.331%	1	1,042	+60.905%
2025-09-24	12.7000	12.7000	12.7000	12.7000	-5.224%	1	1,041	+53.937%
2025-09-23	14.0500	14.0500	13.1800	13.4000	-2.475%	5	1,040	+45.896%
2025-09-22	12.4200	13.7400	12.4200	13.7400	+17.136%	7	1,038	+42.285%
2025-09-18	11.8600	11.8600	11.6700	11.7300	+17.417%	49	1,035	+66.667%
2025-09-17	10.8000	10.8000	9.9900	9.9900	-11.671%	2	992	+95.696%
2025-09-16	11.3100	11.3100	11.3100	11.3100	+2.818%	1	991	+72.856%
2025-09-15	10.7600	11.0000	10.7600	11.0000	+7.108%	2	991	+77.727%
2025-09-12	10.5200	10.5200	10.2700	10.2700	+0.983%	10	990	+90.360%
2025-09-11	10.1700	10.1700	10.1700	10.1700	+11.513%	7	985	+92.232%
2025-09-10	9.0200	9.1200	9.0200	9.1200	+6.917%	2	985	+114.364%
2025-09-09	8.5300	8.5300	8.5300	8.5300	+5.831%	1	986	+129.191%
2025-09-08	8.0600	8.0600	8.0600	8.0600	+1.511%	12	985	+142.556%
2025-09-05	7.9400	7.9400	7.9400	7.9400	-4.567%	40	985	+146.222%
2025-09-04	8.3200	8.3200	8.3200	8.3200	-2.233%	12	945	+134.976%
2025-08-27	8.5100	8.5100	8.5100	8.5100	+21.571%	1	945	+129.730%
2025-08-20	7.0000	7.0000	7.0000	7.0000	-14.005%	4	944	+179.286%
2025-08-18	8.1400	8.1400	8.1400	8.1400	-4.795%	1	940	+140.172%
2025-08-13	8.8900	8.8900	8.5500	8.5500	+3.636%	9	940	+128.655%
2025-08-12	8.2200	8.2500	8.2200	8.2500	+9.272%	4	948	+136.970%
2025-08-11	7.5000	7.5500	7.3100	7.5500	+8.633%	7	949	+158.940%
2025-08-08	6.9500	6.9500	6.9500	6.9500	+14.876%	3	949	+181.295%
2025-08-05	6.4300	6.4300	6.0100	6.0500	-4.574%	4	949	+223.140%
2025-08-04	6.2900	6.3600	6.2900	6.3400	+8.007%	3	949	+208.360%
2025-08-01	6.0500	6.0500	5.8700	5.8700	-25.602%	3	949	+233.049%
2025-07-30	7.8900	7.8900	7.8900	7.8900	-3.780%	1	949	+147.782%
2025-07-29	8.2000	8.2000	8.2000	8.2000	+2.628%	1	950	+138.415%
2025-07-28	7.9900	7.9900	7.9900	7.9900	-4.768%	1	951	+144.681%
2025-07-25	8.3900	8.3900	8.3900	8.3900	+20.029%	1	950	+133.015%
2025-07-17	6.9900	6.9900	6.9900	6.9900	+5.113%	2	949	+179.685%
2025-07-15	6.6500	6.6500	6.6500	6.6500	-2.062%	1	949	+193.985%
2025-07-14	6.5600	6.7900	6.5600	6.7900	+7.778%	2	949	+187.923%
2025-07-08	6.3300	6.3300	6.3000	6.3000	-2.174%	13	950	+210.317%
2025-07-07	6.5500	6.5500	6.4200	6.4400	-1.227%	20	950	+203.571%
2025-07-03	6.5200	6.5200	6.5200	6.5200	+9.580%	6	961	+199.847%
2025-07-02	5.9500	5.9500	5.9500	5.9500	+4.021%	1	961	+228.571%
2025-07-01	5.7200	5.7200	5.7200	5.7200	+0.527%	1	968	+241.783%
2025-06-30	5.6900	5.6900	5.6900	5.6900	+2.338%	1	967	+243.585%
2025-06-27	5.4700	5.5600	5.4700	5.5600	+29.302%	900	966	+251.619%
2025-06-25	4.3000	4.3000	4.3000	4.3000	+3.614%	1	105	+354.651%
2025-06-24	4.1500	4.1500	4.1500	4.1500	+16.901%	1	106	+371.084%
2025-06-18	3.5500	3.5500	3.5500	3.5500	-19.318%	1	105	+450.704%
2025-06-11	4.3100	4.4000	4.3100	4.4000	+4.019%	2	105	+344.318%
2025-06-10	4.2300	4.2300	4.2300	4.2300	+0.714%	1	105	+362.175%
2025-06-09	4.2000	4.2000	4.2000	4.2000	+2.689%	10	106	+365.476%
2025-06-03	3.7800	4.0900	3.7800	4.0900	+12.363%	4	96	+377.995%
2025-05-30	3.6400	3.6400	3.6400	3.6400	+17.419%	2	94	+437.088%
2025-05-23	3.0300	3.1000	3.0300	3.1000	-14.601%	4	91	+530.645%
2025-05-14	3.7300	3.7300	3.6300	3.6300	-4.474%	3	91	+438.567%
2025-05-13	3.8100	3.8100	3.8000	3.8000	+21.795%	2	94	+414.474%
2025-05-12	3.3200	3.3200	3.1200	3.1200	+4.698%	2	92	+526.603%
2025-05-08	2.8200	2.9800	2.8200	2.9800	+1.017%	4	94	+556.040%
2025-05-02	2.8800	2.9500	2.8800	2.9500	+18.952%	8	97	+562.712%
2025-05-01	2.6500	2.7900	2.4800	2.4800	+20.976%	6	94	+688.306%
2025-04-30	2.0500	2.0500	2.0500	2.0500	-9.692%	1	98	+853.659%
2025-04-24	2.2700	2.2700	2.2700	2.2700	-1.304%	1	98	+761.233%
2025-04-23	2.3000	2.3000	2.3000	2.3000	+22.995%	10	98	+750.000%
2025-04-17	1.8700	1.8700	1.8700	1.8700	+14.024%	1	108	+945.455%
2025-04-16	1.6500	1.6500	1.6400	1.6400	-19.608%	2	108	+1,092.073%
2025-04-10	1.8100	2.0400	1.8100	2.0400	+13.333%	6	106	+858.333%
2025-04-09	1.6000	1.8000	1.6000	1.8000	+42.857%	33	111	+986.111%
2025-04-08	1.2600	1.2600	1.2600	1.2600	+9.565%	1	111	+1,451.587%
2025-04-07	1.0800	1.1500	1.0800	1.1500	-16.058%	2	110	+1,600.000%
2025-04-04	1.3000	1.3700	1.2000	1.3700	-3.521%	6	108	+1,327.007%
2025-04-03	1.7600	1.7600	1.4200	1.4200	-49.466%	64	106	+1,276.761%
2025-03-25	2.7800	2.8100	2.7800	2.8100	-4.096%	2	42	+595.730%
2025-03-24	2.9300	2.9300	2.9300	2.9300	+16.270%	1	42	+567.235%
2025-03-18	2.5200	2.5200	2.5200	2.5200	-3.077%	1	41	+675.794%
2025-03-17	2.6000	2.6000	2.6000	2.6000	+18.182%	3	40	+651.923%
2025-03-13	2.2000	2.2000	2.2000	2.2000	-13.725%	1	39	+788.636%
2025-03-10	2.5500	2.5500	2.5500	2.5500	-20.561%	1	39	+666.667%
2025-03-07	3.4000	3.4000	2.9300	3.2100	-13.243%	20	38	+509.034%
2025-03-05	3.7000	3.7000	3.7000	3.7000	-1.070%	2	35	+428.378%
2025-03-04	3.7400	3.7400	3.7400	3.7400	-29.831%	6	35	+422.727%
2025-02-27	5.3300	5.3300	5.3300	5.3300	+1.718%	1	29	+266.792%
2025-02-25	5.2500	5.2500	5.2400	5.2400	-36.715%	4	30	+273.092%
2025-02-13	8.2800	8.2800	8.2800	8.2800	+0.730%	10	30	+136.111%
2025-01-30	8.2100	8.2200	8.2100	8.2200	-14.196%	3	30	+137.835%
2025-01-24	9.5800	9.5800	9.5800	9.5800	+56.792%	16	30	+104.071%
2025-01-15	6.1100	6.1100	6.1100	6.1100	+13.148%	1	25	+219.967%
2025-01-14	5.4000	5.4000	5.4000	5.4000	+3.846%	1	26	+262.037%
2025-01-10	4.9900	5.2000	4.9900	5.2000	-19.629%	4	26	+275.962%
2024-12-30	6.4700	6.4700	6.4700	6.4700	-19.024%	3	26	+202.164%
2024-12-23	7.9900	7.9900	7.9900	7.9900	-21.590%	2	28	+144.681%
2024-12-18	10.0700	10.1900	10.0700	10.1900	-5.121%	3	26	+91.855%
2024-12-16	10.7400	10.7400	10.7400	10.7400	+2.286%	1	26	+82.030%
2024-12-11	10.5000	10.5000	10.5000	10.5000	+6.599%	1	26	+86.190%
2024-12-09	9.8500	9.8500	9.8500	9.8500	+3.141%	1	26	+98.477%
2024-12-03	9.5500	9.5500	9.5500	9.5500	+4.945%	1	27	+104.712%
2024-11-27	9.1000	9.1000	9.1000	9.1000	-1.194%	1	25	+114.835%
2024-11-26	9.2100	9.2100	9.2100	9.2100	+8.353%	1	25	+112.269%
2024-11-22	8.5000	8.7000	8.5000	8.5000	-1.163%	30	24	+130.000%
2024-11-21	8.6300	8.6300	8.6000	8.6000	+14.667%	6	34	+127.326%
2024-11-20	7.5000	7.5000	7.5000	7.5000	-5.063%	2	35	+160.667%
2024-11-18	7.9000	7.9000	7.9000	7.9000	+1.282%	2	33	+147.468%
2024-11-15	8.1000	8.1000	7.8000	7.8000	-13.333%	20	31	+150.641%
2024-11-14	9.1200	9.1200	8.9000	9.0000	-8.163%	3	25	+117.222%
2024-11-13	9.6000	9.8000	9.6000	9.8000	-3.922%	4	22	+99.490%
2024-11-11	10.2000	10.2000	10.2000	10.2000	+40.690%	2	21	+91.667%
2024-11-06	6.8900	7.2500	6.8900	7.2500	+16.000%	13	21	+169.655%
2024-10-29	6.2500	6.2500	6.2500	6.2500	+10.619%	1	21	+212.800%
2024-10-23	5.6500	5.6500	5.6500	5.6500	-15.038%	1	20	+246.018%
2024-10-18	6.6500	6.6500	6.6500	6.6500	-1.481%	20	21	+193.985%
2024-10-15	6.7500	6.7500	6.7500	6.7500	+3.846%	1	11	+189.630%
2024-10-11	6.5000	6.5000	6.5000	6.5000	0.000%	20	10	+200.769%

.dark-mode .HZlz73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZlz73{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C780SPY Jan 15 2027 780.00 Call (SPY270115C00780000)option OPRA

SPY20270115C780
SPY Jan 15 2027 780.00 Call (SPY270115C00780000)
option OPRA