Dark

SPY20270115C790
SPY Jan 15 2027 790.00 Call (SPY270115C00790000)
option OPRA

EOD

Sep 10, 2026

14.78-10.097%(-1.66)2,179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.8700	15.4000	14.4700	14.7800	-10.097%	2,179	6,417	0.000%
2026-09-09	16.6800	16.7400	15.7800	16.4400	-7.223%	141	8,145	-10.097%
2026-09-08	19.4400	19.4400	17.6900	17.7200	-9.730%	227	8,178	-16.591%
2026-09-04	20.8500	20.8500	19.0200	19.6300	-9.581%	3,181	6,072	-24.707%
2026-09-03	19.1200	22.0700	19.0500	21.7100	+23.073%	254	6,072	-31.921%
2026-09-02	16.8800	18.5200	16.8800	17.6400	+6.844%	72	6,218	-16.213%
2026-09-01	16.7300	17.4700	15.8900	16.5100	-12.507%	79	6,181	-10.478%
2026-08-31	19.0400	19.3300	18.4100	18.8700	-9.148%	2,571	6,179	-21.675%
2026-08-28	23.0000	24.2000	20.6000	20.7700	-4.986%	468	8,417	-28.840%
2026-08-27	21.1100	23.0800	21.1100	21.8600	+5.147%	2,626	8,444	-32.388%
2026-08-26	20.7800	20.8600	19.3800	20.7900	+2.870%	2,903	6,294	-28.908%
2026-08-25	20.9500	20.9500	19.9900	20.2100	+1.609%	151	7,975	-26.868%
2026-08-24	19.3300	20.0200	19.2700	19.8900	-5.868%	41	8,009	-25.691%
2026-08-21	20.6900	22.0700	20.3300	21.1300	+5.915%	72	8,001	-30.052%
2026-08-20	22.1400	22.2100	19.8000	19.9500	-12.115%	276	8,018	-25.915%
2026-08-19	24.2100	25.1300	22.7000	22.7000	-1.390%	1,237	7,849	-34.890%
2026-08-18	24.0500	24.2600	23.0200	23.0200	-12.968%	2,532	7,864	-35.795%
2026-08-17	28.2400	28.2400	26.3200	26.4500	-5.972%	208	6,871	-44.121%
2026-08-14	29.7300	29.7900	28.0000	28.1300	-5.857%	59	6,720	-47.458%
2026-08-13	27.4900	30.0900	27.4900	29.8800	+12.925%	162	6,703	-50.535%
2026-08-12	27.8500	27.8500	26.3600	26.4600	+1.769%	170	6,700	-44.142%
2026-08-11	28.1400	28.1400	25.6500	26.0000	-5.523%	161	6,659	-43.154%
2026-08-10	27.6200	28.6100	27.3800	27.5200	-0.686%	268	6,637	-46.294%
2026-08-07	26.6400	28.2000	26.0700	27.7100	+8.412%	421	6,529	-46.662%
2026-08-06	26.8500	26.8500	25.1100	25.5600	-3.982%	172	6,508	-42.175%
2026-08-05	31.7500	31.7500	26.6200	26.6200	-5.334%	1,309	6,692	-44.478%
2026-08-04	22.2800	29.1300	22.1300	28.1200	+38.659%	5,314	6,683	-47.440%
2026-08-03	16.7100	20.6500	16.7100	20.2800	+32.462%	512	6,002	-27.120%
2026-07-31	13.0000	15.6600	12.9900	15.3100	+8.121%	6,072	5,966	-3.462%
2026-07-30	11.8900	14.1600	11.8900	14.1600	+28.494%	1,100	8,355	+4.379%
2026-07-29	12.5100	13.7700	11.0200	11.0200	-21.899%	1,243	9,289	+34.120%
2026-07-28	13.1600	14.6800	13.0000	14.1100	+2.843%	1,225	8,830	+4.748%
2026-07-27	15.9100	15.9100	13.0600	13.7200	-2.833%	5,194	8,845	+7.726%
2026-07-24	14.6900	15.8200	13.8900	14.1200	-1.603%	118	4,045	+4.674%
2026-07-23	15.2200	15.9000	13.8700	14.3500	-21.628%	301	4,129	+2.997%
2026-07-22	17.8800	18.9000	17.8800	18.3100	+0.549%	30	4,105	-19.279%
2026-07-21	17.5400	18.4400	17.4000	18.2100	+12.686%	110	4,114	-18.836%
2026-07-20	18.4500	18.4500	16.1400	16.1600	-3.810%	156	4,184	-8.540%
2026-07-17	17.2900	18.8300	16.8000	16.8000	-15.578%	218	4,282	-12.024%
2026-07-16	20.6500	21.8000	19.4000	19.9000	-7.870%	154	4,394	-25.729%
2026-07-15	22.3300	22.5800	20.4900	21.6000	+1.504%	178	4,325	-31.574%
2026-07-14	20.0800	21.6300	20.0800	21.2800	+4.828%	279	4,305	-30.545%
2026-07-13	22.1600	22.3100	20.2600	20.3000	-11.969%	236	4,237	-27.192%
2026-07-10	21.7100	23.0800	21.4200	23.0600	+7.556%	96	4,143	-35.906%
2026-07-09	20.0800	21.8200	19.9900	21.4400	+12.310%	388	4,151	-31.063%
2026-07-08	18.5300	19.1800	17.6000	19.0900	-4.883%	199	3,806	-22.577%
2026-07-07	21.2800	21.2800	19.6900	20.0700	-8.020%	231	3,734	-26.358%
2026-07-06	21.2300	22.0500	21.2300	21.8200	+18.458%	15	3,714	-32.264%
2026-07-02	21.9600	22.5000	18.1700	18.4200	-9.172%	162	3,782	-19.761%
2026-07-01	19.7000	21.9300	19.7000	20.2800	-3.475%	46	3,782	-27.120%
2026-06-30	19.7000	21.4000	19.7000	21.0100	+10.289%	44	3,810	-29.653%
2026-06-29	16.4300	19.0500	16.4300	19.0500	+15.805%	9	3,802	-22.415%
2026-06-26	15.6800	18.1700	15.2200	16.4500	-5.839%	49	3,799	-10.152%
2026-06-25	18.5000	18.5000	16.4800	17.4700	-4.744%	97	3,767	-15.398%
2026-06-24	19.4500	19.6900	17.0100	18.3400	-0.218%	110	3,791	-19.411%
2026-06-23	18.0800	20.0100	17.9900	18.3800	-15.065%	63	3,799	-19.587%
2026-06-22	24.1800	24.2000	21.6400	21.6400	-8.576%	15	3,838	-31.701%
2026-06-18	23.7800	23.7800	22.4700	23.6700	+17.761%	283	4,037	-37.558%
2026-06-17	24.1100	24.6300	20.1000	20.1000	-17.959%	84	4,037	-26.468%
2026-06-16	26.6800	26.6800	24.5000	24.5000	-5.914%	34	4,037	-39.673%
2026-06-15	24.9500	27.8500	24.9500	26.0400	+22.254%	1,091	3,224	-43.241%
2026-06-12	20.8300	22.3300	19.6700	21.3000	+2.750%	27	3,224	-30.610%
2026-06-11	18.3100	21.0400	18.3100	20.7300	+23.393%	7	3,224	-28.702%
2026-06-10	20.2500	20.6600	16.6500	16.8000	-15.747%	185	3,226	-12.024%
2026-06-09	21.7000	21.7000	15.8800	19.9400	-4.135%	140	3,218	-25.878%
2026-06-08	23.0300	23.3200	20.8000	20.8000	+4.261%	56	3,230	-28.942%
2026-06-05	25.8000	25.9100	19.9500	19.9500	-33.919%	272	3,238	-25.915%
2026-06-04	27.3100	30.1900	27.2700	30.1900	+4.500%	43	3,242	-51.043%
2026-06-03	29.5500	29.6300	28.2100	28.8900	-7.434%	160	3,216	-48.840%
2026-06-02	29.9000	31.4600	29.9000	31.2100	+0.580%	89	3,131	-52.643%
2026-06-01	29.0300	31.0700	28.7500	31.0300	+5.832%	89	3,065	-52.369%
2026-05-29	30.5000	30.7200	28.9200	29.3200	-0.204%	237	3,013	-49.591%
2026-05-28	26.8000	29.4500	26.8000	29.3800	+7.305%	305	2,831	-49.694%
2026-05-27	27.6900	27.6900	26.5400	27.3800	+1.671%	28	2,781	-46.019%
2026-05-26	27.3300	28.1800	26.7500	26.9300	+7.205%	141	2,775	-45.117%
2026-05-22	25.3300	26.4300	25.0700	25.1200	+6.486%	153	2,731	-41.162%
2026-05-21	21.9900	24.5500	21.9600	23.5900	+2.165%	187	2,726	-37.346%
2026-05-20	21.3000	23.4000	21.3000	23.0900	+11.063%	86	2,726	-35.990%
2026-05-19	21.0000	21.6400	19.6900	20.7900	-7.229%	210	2,801	-28.908%
2026-05-18	23.2500	23.6100	20.6900	22.4100	-9.710%	239	2,801	-34.047%
2026-05-15	25.7900	25.9000	24.3000	24.8200	-13.969%	109	2,801	-40.451%
2026-05-14	26.9700	29.8500	26.9700	28.8500	+10.367%	512	2,560	-48.769%
2026-05-13	23.3200	26.6100	23.2600	26.1400	+10.342%	90	2,541	-43.458%
2026-05-12	22.9500	23.6900	21.2000	23.6900	-1.292%	118	2,541	-37.611%
2026-05-11	24.0000	24.9400	23.6900	24.0000	+5.309%	33	2,541	-38.417%
2026-05-08	22.1000	23.4100	22.1000	22.7900	+13.102%	135	2,468	-35.147%
2026-05-07	21.7200	21.8600	19.6000	20.1500	-5.841%	8	2,555	-26.650%
2026-05-06	19.0500	21.4000	19.0500	21.4000	+22.989%	138	2,554	-30.935%
2026-05-05	16.0000	17.4000	16.0000	17.4000	+18.367%	145	2,574	-15.057%
2026-05-04	15.4400	15.8000	14.4000	14.7000	-8.125%	87	2,602	+0.544%
2026-05-01	15.7800	16.5300	15.7800	16.0000	+6.952%	10	2,680	-7.625%
2026-04-30	14.5500	14.9600	14.5300	14.9600	+21.036%	13	2,680	-1.203%
2026-04-29	12.8300	12.8300	12.1100	12.3600	-5.432%	426	2,669	+19.579%
2026-04-28	12.9000	13.0700	12.9000	13.0700	-9.986%	26	2,435	+13.083%
2026-04-27	14.0300	14.5200	13.7000	14.5200	+4.686%	42	2,413	+1.791%
2026-04-24	12.8200	14.0000	12.4400	13.8700	+14.818%	25	2,434	+6.561%
2026-04-23	13.1400	13.2500	11.1800	12.0800	-7.362%	241	2,434	+22.351%
2026-04-22	12.8400	13.0400	12.6300	13.0400	+15.705%	101	2,314	+13.344%
2026-04-21	13.3400	13.3400	11.2700	11.2700	-9.696%	386	2,062	+31.145%
2026-04-20	12.7300	12.9200	12.2600	12.4800	-2.500%	233	2,062	+18.429%
2026-04-17	12.0000	13.3700	12.0000	12.8000	+23.433%	511	1,956	+15.469%
2026-04-16	10.3400	10.6600	9.9700	10.3700	+3.287%	77	2,134	+42.527%
2026-04-15	8.3100	10.0600	8.3100	10.0400	+23.493%	477	2,119	+47.211%
2026-04-14	6.8100	8.1300	6.8100	8.1300	+37.797%	147	1,666	+81.796%
2026-04-13	5.5400	5.9000	5.5400	5.9000	+4.796%	18	1,535	+150.508%
2026-04-10	5.7000	5.8100	5.6300	5.6300	+0.896%	100	1,521	+162.522%
2026-04-09	5.0500	5.7000	5.0500	5.5800	+4.299%	29	1,432	+164.875%
2026-04-08	5.4700	5.4700	5.0200	5.3500	+54.624%	114	1,416	+176.262%
2026-04-07	3.4800	3.4800	3.4600	3.4600	-4.683%	4	1,419	+327.168%
2026-04-06	3.7200	3.7200	3.6300	3.6300	-1.359%	17	1,419	+307.163%
2026-04-02	3.4300	3.6800	3.4300	3.6800	-4.416%	5	1,401	+301.630%
2026-04-01	3.9200	4.0000	3.8300	3.8500	+5.479%	145	1,401	+283.896%
2026-03-31	2.9200	3.6500	2.9200	3.6500	+38.258%	15	1,344	+304.932%
2026-03-30	3.0500	3.0500	2.6300	2.6400	-12.000%	15	1,336	+459.848%
2026-03-27	3.2500	3.3000	3.0000	3.0000	-15.254%	113	1,333	+392.667%
2026-03-26	3.5400	3.5400	3.5400	3.5400	-23.043%	4	1,442	+317.514%
2026-03-25	5.0100	5.0100	4.5400	4.6000	+4.545%	97	1,446	+221.304%
2026-03-24	4.4600	4.7500	4.3700	4.4000	-14.230%	21	1,447	+235.909%
2026-03-23	4.9300	5.3500	4.7900	5.1300	+11.280%	17	1,444	+188.109%
2026-03-20	4.6000	4.6900	4.2800	4.6100	-9.608%	62	1,443	+220.607%
2026-03-19	5.1400	5.2100	5.1000	5.1000	-2.111%	9	1,442	+189.804%
2026-03-18	5.9000	5.9000	5.2100	5.2100	-15.008%	22	1,443	+183.685%
2026-03-17	6.6600	6.6600	6.1300	6.1300	-1.605%	18	1,447	+141.109%
2026-03-16	6.4000	6.4000	6.2000	6.2300	+5.772%	12	1,445	+137.239%
2026-03-13	6.5700	6.6400	5.8700	5.8900	-7.390%	31	1,447	+150.934%
2026-03-12	6.5800	6.6100	6.3600	6.3600	-17.295%	8	1,450	+132.390%
2026-03-10	7.9200	8.0300	7.6900	7.6900	+24.838%	11	1,446	+92.198%
2026-03-09	5.9100	6.2100	5.8900	6.1600	-13.966%	38	1,452	+139.935%
2026-03-06	7.2400	7.3500	6.9800	7.1600	-8.087%	12	1,457	+106.425%
2026-03-05	8.5000	8.5000	7.5300	7.7900	-11.174%	5	1,458	+89.730%
2026-03-04	8.3300	8.7700	8.0400	8.7700	+9.488%	7	1,456	+68.529%
2026-03-03	7.8800	8.0100	7.1400	8.0100	-12.555%	29	1,458	+84.519%
2026-03-02	8.3000	9.1600	8.3000	9.1600	+3.386%	14	1,442	+61.354%
2026-02-27	8.7700	9.0700	8.6700	8.8600	-8.754%	20	1,442	+66.817%
2026-02-26	9.9900	9.9900	9.2000	9.7100	-8.912%	33	1,438	+52.214%
2026-02-25	10.4200	10.7900	10.2100	10.6600	+10.010%	17	1,432	+38.649%
2026-02-24	9.0100	9.7300	9.0100	9.6900	+10.743%	34	1,432	+52.528%
2026-02-23	8.8500	8.8500	8.5700	8.7500	-12.412%	145	1,420	+68.914%
2026-02-20	9.1700	10.0000	9.1500	9.9900	+11.745%	43	1,486	+47.948%
2026-02-19	9.2400	9.4900	8.8500	8.9400	-5.895%	27	1,479	+65.324%
2026-02-18	10.0000	10.0000	9.5000	9.5000	+1.604%	6	1,458	+55.579%
2026-02-17	8.8400	9.3500	8.1500	9.3500	+2.860%	47	1,458	+58.075%
2026-02-13	9.3000	9.8100	8.9000	9.0900	-2.363%	46	1,436	+62.596%
2026-02-12	11.8600	11.9500	9.3100	9.3100	-19.043%	204	1,436	+58.754%
2026-02-11	12.2900	12.2900	11.0200	11.5000	-5.037%	33	1,314	+28.522%
2026-02-10	12.4000	12.4000	12.1100	12.1100	+1.085%	11	1,287	+22.048%
2026-02-09	13.1400	13.1400	10.8600	11.9800	+8.416%	74	1,280	+23.372%
2026-02-06	9.4700	11.0500	9.4700	11.0500	+24.297%	173	1,236	+33.756%
2026-02-05	9.7500	9.7600	8.8500	8.8900	-19.182%	48	1,150	+66.254%
2026-02-04	11.2200	11.2900	10.0400	11.0000	-0.722%	242	1,120	+34.364%
2026-02-03	10.8000	11.0800	10.8000	11.0800	-12.825%	5	936	+33.394%
2026-02-02	11.4700	12.8600	11.4700	12.7100	+5.302%	71	935	+16.286%
2026-01-30	12.2300	12.2300	12.0700	12.0700	+6.344%	3	932	+22.452%
2026-01-29	12.1300	12.1300	11.3500	11.3500	-13.425%	2	933	+30.220%
2026-01-28	13.7800	13.7800	13.1100	13.1100	-1.354%	4	933	+12.738%
2026-01-27	12.8000	13.2900	12.8000	13.2900	+8.049%	11	932	+11.211%
2026-01-26	12.3000	12.3000	12.3000	12.3000	+9.723%	3	925	+20.163%
2026-01-23	11.2300	11.2300	11.2100	11.2100	-0.884%	2	922	+31.847%
2026-01-22	11.5300	11.7900	11.0500	11.3100	+7.306%	8	922	+30.681%
2026-01-21	10.2000	11.1300	10.2000	10.5400	+14.069%	35	926	+40.228%
2026-01-20	10.5000	10.5000	9.1500	9.2400	-29.195%	82	912	+59.957%
2026-01-15	12.9000	13.0500	12.9000	13.0500	+7.585%	2	862	+13.257%
2026-01-14	12.3000	12.3000	11.6100	12.1300	-5.308%	11	862	+21.847%
2026-01-13	13.2800	13.2800	12.8100	12.8100	-6.223%	2	856	+15.379%
2026-01-12	13.0800	13.6600	13.0800	13.6600	-0.365%	15	855	+8.199%
2026-01-09	12.8100	13.7100	12.7700	13.7100	+9.243%	29	851	+7.805%
2026-01-08	12.6100	12.6400	12.5500	12.5500	-7.653%	85	832	+17.769%
2026-01-07	13.5100	13.5900	13.5100	13.5900	+2.877%	6	747	+8.756%
2026-01-06	12.4400	13.2100	12.4400	13.2100	+9.900%	4	751	+11.885%
2026-01-05	12.0400	12.0400	12.0200	12.0200	+13.934%	6	750	+22.962%
2026-01-02	10.6000	10.8700	10.3600	10.5500	-0.378%	52	746	+40.095%
2025-12-31	11.3300	11.3300	10.5900	10.5900	-11.823%	7	710	+39.566%
2025-12-29	12.0100	12.0100	12.0100	12.0100	-5.209%	9	710	+23.064%
2025-12-26	12.6000	12.6700	12.6000	12.6700	+3.176%	10	701	+16.654%
2025-12-24	12.2800	12.2800	12.2800	12.2800	+1.488%	1	697	+20.358%
2025-12-23	11.1900	12.1000	11.1900	12.1000	+7.747%	59	697	+22.149%
2025-12-22	11.2300	11.2300	11.2300	11.2300	+6.043%	3	672	+31.612%
2025-12-19	10.5300	10.5900	10.5300	10.5900	+5.060%	6	672	+39.566%
2025-12-18	10.0500	10.1200	9.8300	10.0800	+7.234%	28	666	+46.627%
2025-12-17	10.5200	10.5200	9.4000	9.4000	-16.221%	4	659	+57.234%
2025-12-16	11.0000	11.2200	10.5600	11.2200	-3.691%	14	658	+31.729%
2025-12-15	11.9100	11.9100	11.6500	11.6500	-2.998%	28	649	+26.867%
2025-12-12	14.0500	14.0500	12.0100	12.0100	-14.459%	2	630	+23.064%
2025-12-11	14.1400	14.1400	13.7000	14.0400	+0.429%	241	629	+5.271%
2025-12-09	14.1300	14.1300	13.9800	13.9800	+2.568%	2	428	+5.722%
2025-12-08	14.6200	14.6200	13.6300	13.6300	-2.504%	62	426	+8.437%
2025-12-04	14.0000	14.0000	13.9800	13.9800	-2.849%	12	415	+5.722%
2025-12-03	14.3900	14.3900	14.3900	14.3900	+3.302%	2	403	+2.710%
2025-12-02	13.9600	13.9600	13.9300	13.9300	-3.798%	29	401	+6.102%
2025-11-28	14.4600	14.5500	14.4600	14.4800	+2.044%	11	372	+2.072%
2025-11-26	13.8300	14.4300	13.8300	14.1900	+8.238%	149	222	+4.158%
2025-11-25	12.7000	13.1100	12.7000	13.1100	+8.258%	2	222	+12.738%
2025-11-24	11.3100	12.1100	11.3100	12.1100	+12.756%	18	222	+22.048%
2025-11-21	10.3900	10.7400	10.3900	10.7400	+8.375%	2	213	+37.616%
2025-11-20	13.8000	13.8000	9.9100	9.9100	-14.716%	73	214	+49.142%
2025-11-18	11.6200	11.6200	11.6200	11.6200	-22.013%	1	225	+27.194%
2025-11-13	14.9000	14.9000	14.9000	14.9000	-4.180%	1	225	-0.805%
2025-11-11	15.5500	15.5500	15.5500	15.5500	-3.953%	3	221	-4.952%
2025-11-10	16.1900	16.1900	16.1900	16.1900	+4.722%	2	221	-8.709%
2025-11-04	16.2800	16.2800	15.4600	15.4600	-12.950%	2	221	-4.398%
2025-11-03	17.7600	17.7600	17.7600	17.7600	-1.333%	9	211	-16.779%
2025-10-31	17.0000	18.0000	16.8700	18.0000	+7.079%	10	211	-17.889%
2025-10-30	17.2400	17.2400	16.8000	16.8100	-11.666%	31	202	-12.076%
2025-10-29	18.4000	19.0300	18.3600	19.0300	+9.746%	25	192	-22.333%
2025-10-28	16.6900	17.3400	16.6900	17.3400	+11.871%	4	175	-14.764%
2025-10-27	14.7900	15.5000	14.7900	15.5000	+14.476%	3	176	-4.645%
2025-10-24	12.8600	13.5400	12.8600	13.5400	+9.636%	6	176	+9.158%
2025-10-23	12.3500	12.3500	12.3500	12.3500	+9.486%	1	176	+19.676%
2025-10-22	11.2800	11.2800	11.2800	11.2800	-7.993%	1	176	+31.028%
2025-10-20	12.2600	12.2600	12.2600	12.2600	+9.464%	1	176	+20.555%
2025-10-17	11.2000	11.2000	11.2000	11.2000	-8.571%	1	175	+31.964%
2025-10-16	12.2500	12.2500	12.2500	12.2500	+3.902%	1	175	+20.653%
2025-10-15	12.7100	12.7100	11.7900	11.7900	+1.638%	7	175	+25.360%
2025-10-13	11.6000	11.6000	11.6000	11.6000	+16.000%	1	175	+27.414%
2025-10-10	13.4800	13.5100	10.0000	10.0000	-24.242%	16	175	+47.800%
2025-10-09	13.7100	13.7100	13.1700	13.2000	-1.566%	5	169	+11.970%
2025-10-08	13.6000	13.6000	13.4100	13.4100	+4.034%	5	169	+10.216%
2025-10-06	12.8900	12.8900	12.8900	12.8900	+11.795%	1	170	+14.663%
2025-10-02	11.5300	11.5300	11.5300	11.5300	+5.009%	1	169	+28.187%
2025-10-01	10.9800	10.9800	10.9800	10.9800	+7.436%	1	170	+34.608%
2025-09-26	10.2200	10.2200	10.2200	10.2200	-2.481%	1	169	+44.618%
2025-09-24	10.4800	10.4800	10.4800	10.4800	-3.941%	4	169	+41.031%
2025-09-22	10.1500	10.9100	10.1500	10.9100	+2.925%	2	165	+35.472%
2025-09-19	10.0300	10.6300	10.0300	10.6000	+9.053%	5	167	+39.434%
2025-09-18	9.5200	9.8600	9.5200	9.7200	+9.336%	8	169	+52.058%
2025-09-17	8.6300	8.8900	8.2800	8.8900	-3.684%	13	168	+66.254%
2025-09-16	9.2300	9.2300	9.2300	9.2300	+40.916%	1	160	+60.130%
2025-09-08	6.5500	6.5500	6.5500	6.5500	+25.479%	1	161	+125.649%
2025-09-02	5.2200	5.2200	5.2200	5.2200	-18.310%	5	160	+183.142%
2025-08-29	6.3900	6.3900	6.3900	6.3900	-1.843%	2	165	+131.299%
2025-08-26	6.5100	6.5100	6.5100	6.5100	-1.513%	1	165	+127.035%
2025-08-25	6.6100	6.6100	6.6100	6.6100	-2.074%	1	164	+123.601%
2025-08-22	6.7500	6.7500	6.7500	6.7500	+17.391%	1	163	+118.963%
2025-08-20	5.7900	5.7900	5.7500	5.7500	-15.689%	2	162	+157.043%
2025-08-18	6.8200	6.8200	6.8200	6.8200	-5.014%	1	162	+116.716%
2025-08-14	7.1800	7.1800	7.1800	7.1800	+12.363%	1	161	+105.850%
2025-08-12	6.3900	6.3900	6.3900	6.3900	+5.970%	2	160	+131.299%
2025-08-11	6.0300	6.0300	6.0300	6.0300	+22.312%	3	162	+145.108%
2025-08-05	5.2600	5.2600	4.8500	4.9300	-4.457%	7	162	+199.797%
2025-08-04	5.1600	5.1600	5.1600	5.1600	+14.412%	3	164	+186.434%
2025-08-01	4.8000	4.8000	4.5100	4.5100	-28.413%	13	164	+227.716%
2025-07-23	6.3000	6.3000	6.3000	6.3000	+10.721%	2	163	+134.603%
2025-07-18	5.6900	5.6900	5.6900	5.6900	+5.370%	23	165	+159.754%
2025-07-17	5.4000	5.4000	5.4000	5.4000	-2.878%	30	171	+173.704%
2025-07-14	5.5600	5.5600	5.5600	5.5600	-6.239%	1	171	+165.827%
2025-07-10	5.9300	5.9300	5.9300	5.9300	+7.818%	10	172	+149.241%
2025-07-07	5.5000	5.5000	5.5000	5.5000	-8.027%	1	182	+168.727%
2025-07-03	5.9800	5.9800	5.9800	5.9800	+19.600%	10	171	+147.157%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+47.493%	1	171	+195.600%
2025-06-06	3.3900	3.3900	3.3900	3.3900	+21.942%	2	170	+335.988%
2025-06-05	2.7800	2.7800	2.7800	2.7800	-6.081%	1	169	+431.655%
2025-05-12	2.9600	2.9600	2.9600	2.9600	+29.258%	1	170	+399.324%
2025-05-09	2.3000	2.3000	2.2900	2.2900	+16.244%	4	169	+545.415%
2025-04-24	1.9700	1.9700	1.9700	1.9700	+40.714%	1	169	+650.254%
2025-04-16	1.5200	1.5200	1.3900	1.4000	-20.000%	3	168	+955.714%
2025-04-10	1.7500	1.7500	1.7500	1.7500	+16.667%	1	169	+744.571%
2025-04-09	1.5000	1.5000	1.5000	1.5000	+13.636%	1	168	+885.333%
2025-04-04	1.3200	1.3200	1.3200	1.3200	+10.000%	2	169	+1,019.697%
2025-04-03	1.3300	1.3300	1.2000	1.2000	-25.000%	4	168	+1,131.667%
2025-03-28	1.6000	1.6000	1.6000	1.6000	-30.131%	2	166	+823.750%
2025-03-24	2.2900	2.2900	2.2900	2.2900	+15.075%	2	165	+545.415%
2025-03-19	2.0400	2.0400	1.9900	1.9900	0.000%	2	165	+642.714%
2025-03-18	1.9900	1.9900	1.9900	1.9900	-17.083%	1	167	+642.714%
2025-03-17	2.3400	2.4000	2.3400	2.4000	+20.000%	3	166	+515.833%
2025-03-13	2.0000	2.0000	2.0000	2.0000	-16.318%	1	164	+639.000%
2025-03-12	2.3900	2.3900	2.3900	2.3900	+6.222%	1	164	+518.410%
2025-03-11	2.2500	2.2500	2.2500	2.2500	-28.571%	1	163	+556.889%
2025-03-04	3.1500	3.1500	3.1500	3.1500	-9.742%	2	162	+369.206%
2025-03-03	3.4900	3.4900	3.4900	3.4900	-3.591%	2	161	+323.496%
2025-02-28	3.6200	3.6200	3.6200	3.6200	-18.652%	4	161	+308.287%
2025-02-27	4.5300	4.5700	4.4500	4.4500	+0.679%	38	161	+232.135%
2025-02-26	4.7700	4.7700	4.4200	4.4200	-2.857%	4	124	+234.389%
2025-02-25	4.9700	4.9700	4.5500	4.5500	-20.870%	4	123	+224.835%
2025-02-21	5.7500	5.7500	5.7500	5.7500	-4.801%	2	120	+157.043%
2025-02-07	6.0400	6.0400	6.0400	6.0400	-5.919%	2	120	+144.702%
2025-02-05	6.4100	6.4200	6.4000	6.4200	-8.286%	7	119	+130.218%
2025-01-30	6.7000	7.0000	6.7000	7.0000	-11.392%	75	52	+111.143%
2025-01-23	7.9000	7.9000	7.9000	7.9000	+7.923%	1	52	+87.089%
2025-01-22	7.3200	7.3200	7.3200	7.3200	+26.207%	1	53	+101.913%
2025-01-15	5.8000	5.8000	5.8000	5.8000	-3.814%	1	53	+154.828%
2025-01-06	6.0300	6.0300	6.0300	6.0300	+24.587%	1	53	+145.108%
2024-12-30	4.8400	4.8400	4.8400	4.8400	-27.218%	1	53	+205.372%
2024-12-19	6.6500	6.6500	6.6500	6.6500	-14.744%	4	52	+122.256%
2024-12-18	8.9400	8.9400	7.2000	7.8000	-8.772%	9	48	+89.487%
2024-12-06	8.5500	8.5500	8.5500	8.5500	-6.863%	2	39	+72.865%
2024-12-05	9.3900	9.3900	9.1800	9.1800	+3.612%	2	40	+61.002%
2024-12-04	8.8600	8.8600	8.8600	8.8600	+6.747%	1	38	+66.817%
2024-12-02	8.3000	8.3000	8.3000	8.3000	+1.220%	2	39	+78.072%
2024-11-25	8.2300	8.2500	8.2000	8.2000	+32.258%	3	37	+80.244%
2024-11-15	6.8000	6.8000	6.2000	6.2000	-17.333%	6	34	+138.387%
2024-11-14	7.5000	7.5000	7.5000	7.5000	+70.455%	2	35	+97.067%
2024-11-01	4.4000	4.4000	4.4000	4.4000	+4.762%	2	33	+235.909%
2024-10-07	4.2000	4.2000	4.2000	4.2000	+5.528%	30	32	+251.905%
2024-10-02	3.9800	3.9800	3.9800	3.9800	+5.013%	1	2	+271.357%
2024-09-23	3.7900	3.7900	3.7900	3.7900	0.000%	1	1	+289.974%

.dark-mode .JGRTY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGRTY1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C790SPY Jan 15 2027 790.00 Call (SPY270115C00790000)option OPRA

SPY20270115C790
SPY Jan 15 2027 790.00 Call (SPY270115C00790000)
option OPRA