Dark

SPY20270115C800
SPY Jan 15 2027 800.00 Call (SPY270115C00800000)
option OPRA

EOD

Jul 27, 2026

10.41-4.055%(-0.44)5,867

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.4200	12.4900	9.9000	10.4100	-4.055%	5,867	17,309	0.000%
2026-07-24	11.2600	12.3400	10.6200	10.8500	-4.991%	885	21,344	-4.055%
2026-07-23	12.0000	12.6800	10.6600	11.4200	-19.803%	2,369	21,229	-8.844%
2026-07-22	13.8300	14.9600	13.8000	14.2400	-0.628%	329	19,995	-26.896%
2026-07-21	13.7400	14.6900	13.2500	14.3300	+13.281%	1,582	20,015	-27.355%
2026-07-20	14.6000	15.0100	12.5400	12.6500	-5.172%	2,536	19,970	-17.708%
2026-07-17	13.7000	14.9600	13.1900	13.3400	-15.676%	6,107	20,661	-21.964%
2026-07-16	17.1800	17.6000	15.2600	15.8200	-9.960%	1,791	15,869	-34.197%
2026-07-15	17.7800	18.2600	16.4400	17.5700	+3.536%	740	15,088	-40.751%
2026-07-14	16.6900	17.5100	16.1000	16.9700	+4.238%	389	15,054	-38.656%
2026-07-13	17.6700	18.0200	16.2500	16.2800	-12.284%	497	14,934	-36.057%
2026-07-10	17.7800	18.7700	16.8500	18.5600	+5.876%	538	14,908	-43.912%
2026-07-09	15.7500	17.7000	15.3500	17.5300	+15.939%	542	14,852	-40.616%
2026-07-08	14.8400	15.4400	13.8000	15.1200	-6.724%	471	14,768	-31.151%
2026-07-07	17.3800	17.6800	15.7000	16.2100	-8.470%	321	14,760	-35.780%
2026-07-06	16.5400	18.1800	16.3000	17.7100	+13.598%	236	14,694	-41.220%
2026-07-02	17.5000	18.2500	14.3700	15.5900	-4.881%	397	14,709	-33.226%
2026-07-01	16.0000	17.8600	15.5900	16.3900	-3.815%	245	14,709	-36.486%
2026-06-30	15.3200	17.5000	15.3200	17.0400	+11.518%	457	14,694	-38.908%
2026-06-29	13.8800	15.4100	12.8000	15.2800	+20.982%	347	14,576	-31.872%
2026-06-26	12.5900	14.6400	12.1200	12.6300	-9.657%	417	14,544	-17.577%
2026-06-25	15.5100	15.5100	12.9800	13.9800	-4.703%	469	14,607	-25.536%
2026-06-24	14.6300	16.1800	13.3500	14.6700	+0.342%	309	14,552	-29.039%
2026-06-23	14.5700	16.3100	14.2200	14.6200	-18.868%	922	14,578	-28.796%
2026-06-22	19.5500	20.1400	17.5500	18.0200	-7.495%	294	14,496	-42.231%
2026-06-18	19.7300	19.7300	18.3500	19.4800	+16.857%	648	14,420	-46.561%
2026-06-17	20.0000	20.3700	16.4500	16.6700	-16.020%	758	14,420	-37.552%
2026-06-16	22.2300	22.3500	19.8300	19.8500	-10.181%	191	14,420	-47.557%
2026-06-15	20.9300	23.5600	20.9300	22.1000	+24.157%	1,508	14,538	-52.896%
2026-06-12	17.4900	19.1800	15.9500	17.8000	+4.583%	368	14,538	-41.517%
2026-06-11	13.8700	17.5500	13.2000	17.0200	+27.682%	1,579	14,538	-38.837%
2026-06-10	15.5600	16.9000	13.2900	13.3300	-19.456%	1,591	15,256	-21.905%
2026-06-09	18.6200	19.8500	12.9300	16.5500	-3.667%	906	14,750	-37.100%
2026-06-08	18.8800	19.3600	16.9700	17.1800	+5.658%	625	14,753	-39.406%
2026-06-05	23.2000	23.2000	16.2000	16.2600	-35.038%	2,940	14,970	-35.978%
2026-06-04	23.1000	25.4200	22.6500	25.0300	+5.036%	167	15,541	-58.410%
2026-06-03	25.4700	25.4700	23.5900	23.8300	-10.481%	281	15,513	-56.316%
2026-06-02	25.1100	26.7200	25.0300	26.6200	+3.178%	206	15,439	-60.894%
2026-06-01	24.1200	26.5000	24.1200	25.8000	+4.453%	189	15,358	-59.651%
2026-05-29	25.1800	26.0400	24.3300	24.7000	-0.443%	2,968	15,301	-57.854%
2026-05-28	22.5200	24.9700	22.5200	24.8100	+7.963%	391	15,330	-58.041%
2026-05-27	23.5500	23.5500	22.2300	22.9800	-0.606%	264	15,215	-54.700%
2026-05-26	22.7500	24.1300	22.3900	23.1200	+9.522%	523	15,213	-54.974%
2026-05-22	21.1400	22.3700	20.8800	21.1100	+6.348%	648	15,338	-50.687%
2026-05-21	18.6200	20.7000	17.9000	19.8500	+1.276%	837	15,689	-47.557%
2026-05-20	17.4700	19.8100	17.0700	19.6000	+18.215%	572	15,689	-46.888%
2026-05-19	17.3000	18.0600	16.1300	16.5800	-10.378%	366	14,997	-37.214%
2026-05-18	19.9600	20.1000	17.0900	18.5000	-5.128%	902	14,997	-43.730%
2026-05-15	21.8000	21.9600	19.5000	19.5000	-20.049%	1,121	14,997	-46.615%
2026-05-14	22.5800	25.6300	22.5800	24.3900	+10.763%	775	15,188	-57.319%
2026-05-13	19.5200	22.5000	19.0000	22.0200	+11.100%	1,061	15,184	-52.725%
2026-05-12	19.3100	19.8500	17.2500	19.8200	-0.900%	846	15,184	-47.477%
2026-05-11	18.8800	20.9200	18.8400	20.0000	+4.548%	712	15,184	-47.950%
2026-05-08	17.8000	19.5800	17.7900	19.1300	+16.789%	6,672	17,532	-45.583%
2026-05-07	17.8000	18.4000	16.2100	16.3800	-8.645%	653	18,010	-36.447%
2026-05-06	15.1600	17.9300	15.1400	17.9300	+27.980%	970	18,055	-41.941%
2026-05-05	12.8100	14.1500	12.7800	14.0100	+19.031%	856	18,121	-25.696%
2026-05-04	12.3700	12.8000	11.6900	11.7700	-6.439%	2,782	18,481	-11.555%
2026-05-01	12.2500	13.5600	12.2500	12.5800	+5.360%	1,081	20,354	-17.250%
2026-04-30	10.6800	12.2000	10.2200	11.9400	+20.363%	791	20,354	-12.814%
2026-04-29	10.2200	10.4500	9.6000	9.9200	-4.890%	657	20,360	+4.940%
2026-04-28	10.7500	11.0500	10.0600	10.4300	-10.702%	199	20,342	-0.192%
2026-04-27	11.1500	11.6800	11.0000	11.6800	+3.363%	270	20,300	-10.873%
2026-04-24	10.0900	11.3200	9.9000	11.3000	+16.375%	601	20,425	-7.876%
2026-04-23	10.0000	10.6000	8.7900	9.7100	-6.455%	663	20,516	+7.209%
2026-04-22	10.0000	10.4200	9.5700	10.3800	+10.426%	878	20,321	+0.289%
2026-04-21	10.2000	10.6700	8.9400	9.4000	-6.000%	1,269	19,945	+10.745%
2026-04-20	9.8700	10.3700	9.7000	10.0000	-2.153%	1,237	19,945	+4.100%
2026-04-17	9.1000	10.7600	9.1000	10.2200	+24.939%	2,248	20,104	+1.859%
2026-04-16	8.1300	8.8000	7.8800	8.1800	+5.006%	740	20,423	+27.262%
2026-04-15	6.3800	7.9400	6.3600	7.7900	+23.259%	1,116	20,399	+33.633%
2026-04-14	5.1000	6.3700	5.1000	6.3200	+28.980%	1,821	20,911	+64.715%
2026-04-13	4.0700	4.9000	3.9800	4.9000	+18.072%	338	22,040	+112.449%
2026-04-10	4.3000	4.4600	4.1500	4.1500	-1.190%	534	22,235	+150.843%
2026-04-09	3.9200	4.3600	3.8300	4.2000	+5.000%	1,273	22,466	+147.857%
2026-04-08	4.2000	4.2100	3.8000	4.0000	+32.013%	1,262	23,198	+160.250%
2026-04-07	2.7000	3.0500	2.6600	3.0300	+6.316%	115	23,590	+243.564%
2026-04-06	2.9500	2.9800	2.6900	2.8500	+2.888%	195	23,518	+265.263%
2026-04-02	2.5500	3.0000	2.3900	2.7700	-5.137%	691	23,560	+275.812%
2026-04-01	2.9600	3.1000	2.8800	2.9200	+6.182%	6,903	23,560	+256.507%
2026-03-31	2.3200	2.8500	2.2500	2.7500	+34.146%	1,005	17,479	+278.545%
2026-03-30	2.3800	2.3800	2.0200	2.0500	-8.072%	930	17,891	+407.805%
2026-03-27	2.6000	2.6100	2.2000	2.2300	-25.667%	1,276	17,557	+366.816%
2026-03-26	3.2000	3.3700	2.6700	3.0000	-15.014%	578	16,512	+247.000%
2026-03-25	3.8800	3.8800	3.5100	3.5300	+3.216%	318	16,276	+194.901%
2026-03-24	3.5000	3.7400	3.4200	3.4200	-8.311%	434	16,304	+204.386%
2026-03-23	3.8000	4.3500	3.6800	3.7300	+3.611%	886	16,417	+179.088%
2026-03-20	3.6500	3.7800	3.3200	3.6000	-8.861%	613	16,018	+189.167%
2026-03-19	4.0500	4.0900	3.6500	3.9500	-3.186%	621	15,815	+163.544%
2026-03-18	4.6100	4.6700	4.0800	4.0800	-13.924%	209	15,670	+155.147%
2026-03-17	5.0500	5.2700	4.7400	4.7400	-2.869%	219	15,541	+119.620%
2026-03-16	4.9400	5.0700	4.7700	4.8800	+5.628%	645	15,482	+113.320%
2026-03-13	5.1100	5.3500	4.5700	4.6200	-8.333%	2,044	15,753	+125.325%
2026-03-12	5.3500	5.4500	4.9600	5.0400	-11.579%	542	14,684	+106.548%
2026-03-11	6.0600	6.1500	5.6500	5.7000	-6.557%	127	15,016	+82.632%
2026-03-10	5.9000	6.3300	5.6600	6.1000	+3.741%	241	15,084	+70.656%
2026-03-09	4.9900	6.0000	4.5800	5.8800	+2.618%	894	15,213	+77.041%
2026-03-06	5.7600	5.8000	5.4000	5.7300	-8.758%	283	15,982	+81.675%
2026-03-05	6.5400	6.6900	5.8800	6.2800	-9.249%	201	15,845	+65.764%
2026-03-04	6.5900	6.9600	6.2500	6.9200	+9.841%	132	15,743	+50.434%
2026-03-03	6.1000	6.4500	5.6000	6.3000	-13.343%	1,462	15,805	+65.238%
2026-03-02	6.5000	7.4800	6.4700	7.2700	+2.539%	281	16,520	+43.191%
2026-02-27	7.0000	7.2400	6.7500	7.0900	-7.562%	219	16,507	+46.827%
2026-02-26	8.3100	8.3100	7.1700	7.6700	-9.015%	122	16,502	+35.724%
2026-02-25	8.2500	8.6300	8.1000	8.4300	+8.634%	199	16,483	+23.488%
2026-02-24	7.0300	7.7700	6.7600	7.7600	+9.605%	147	16,483	+34.149%
2026-02-23	8.0100	8.0100	6.7900	7.0800	-10.606%	385	16,495	+47.034%
2026-02-20	6.9600	8.0000	6.9600	7.9200	+8.049%	202	16,513	+31.439%
2026-02-19	7.2000	7.5400	6.9900	7.3300	-3.553%	268	16,573	+42.019%
2026-02-18	7.2000	7.9900	7.2000	7.6000	+6.294%	256	16,646	+36.974%
2026-02-17	7.2400	7.4600	6.5000	7.1500	-2.456%	146	16,674	+45.594%
2026-02-13	7.5000	7.9200	7.0000	7.3300	-3.553%	291	16,545	+42.019%
2026-02-12	9.5400	9.7500	7.4000	7.6000	-17.749%	589	16,545	+36.974%
2026-02-11	10.0600	10.1800	8.9500	9.2400	-0.216%	184	16,351	+12.662%
2026-02-10	9.9000	10.0900	9.1900	9.2600	-4.634%	342	16,300	+12.419%
2026-02-09	8.7500	10.0500	8.7500	9.7100	+3.629%	212	16,286	+7.209%
2026-02-06	7.7900	9.4300	7.7900	9.3700	+31.417%	466	16,281	+11.099%
2026-02-05	7.8800	8.1400	7.1300	7.1300	-16.118%	707	16,276	+46.003%
2026-02-04	9.0400	9.3000	8.1700	8.5000	-5.765%	1,126	16,109	+22.471%
2026-02-03	10.5000	10.5000	8.3700	9.0200	-12.342%	988	16,680	+15.410%
2026-02-02	9.4800	10.5400	9.4800	10.2900	+4.893%	234	16,374	+1.166%
2026-01-30	9.8600	10.0400	8.8900	9.8100	-4.479%	96	16,370	+6.116%
2026-01-29	11.0000	11.0000	8.8000	10.2700	-1.250%	758	16,361	+1.363%
2026-01-28	11.3200	11.4200	10.4000	10.4000	-2.985%	206	16,104	+0.096%
2026-01-27	10.1800	10.8800	10.1800	10.7200	+7.631%	354	16,198	-2.892%
2026-01-26	9.4300	10.1300	9.4200	9.9600	+10.177%	533	16,145	+4.518%
2026-01-23	8.8200	9.3100	8.7400	9.0400	-1.094%	103	16,521	+15.155%
2026-01-22	9.3600	9.6000	8.9700	9.1400	+7.026%	338	16,484	+13.895%
2026-01-21	7.5200	9.1800	7.5200	8.5400	+15.405%	600	16,419	+21.897%
2026-01-20	8.1700	8.6000	7.3100	7.4000	-26.441%	1,058	16,263	+40.676%
2026-01-16	10.5000	10.5200	9.8500	10.0600	-1.276%	428	15,536	+3.479%
2026-01-15	10.8000	11.0500	10.0300	10.1900	+3.138%	663	15,536	+2.159%
2026-01-14	10.2500	10.4100	9.2900	9.8800	-8.264%	1,124	15,570	+5.364%
2026-01-13	11.2500	11.3300	10.3900	10.7700	-4.181%	325	15,138	-3.343%
2026-01-12	10.3900	11.4200	10.3900	11.2400	+2.836%	421	14,998	-7.384%
2026-01-09	10.3000	11.3100	10.3000	10.9300	+7.262%	378	15,007	-4.758%
2026-01-08	10.2500	10.3800	10.0200	10.1900	-1.546%	166	14,928	+2.159%
2026-01-07	10.8900	11.4400	10.3500	10.3500	-4.784%	232	14,952	+0.580%
2026-01-06	9.9200	10.9300	9.9200	10.8700	+11.831%	787	14,988	-4.232%
2026-01-05	9.4500	10.2200	9.4500	9.7200	+10.959%	372	15,175	+7.099%
2026-01-02	9.0300	9.4500	8.3000	8.7600	+0.229%	353	15,257	+18.836%
2025-12-31	9.5900	9.5900	8.7400	8.7400	-9.897%	396	15,059	+19.108%
2025-12-30	9.6900	9.9100	9.6000	9.7000	-1.121%	183	15,059	+7.320%
2025-12-29	9.8400	10.1000	9.5400	9.8100	-5.944%	111	15,077	+6.116%
2025-12-26	10.4500	10.7900	10.2300	10.4300	-1.044%	194	15,074	-0.192%
2025-12-24	10.0000	10.5700	9.9700	10.5400	+6.572%	89	15,038	-1.233%
2025-12-23	9.2500	9.9300	9.1200	9.8900	+8.562%	199	15,038	+5.258%
2025-12-22	9.0400	9.2100	8.8300	9.1100	+5.807%	183	15,144	+14.270%
2025-12-19	8.3100	8.8200	8.3100	8.6100	+8.712%	386	15,148	+20.906%
2025-12-18	8.3600	8.7800	7.9000	7.9200	+5.179%	628	15,096	+31.439%
2025-12-17	9.1500	9.1500	7.4600	7.5300	-15.866%	668	15,022	+38.247%
2025-12-16	9.3100	9.5900	8.4300	8.9500	-7.541%	267	14,866	+16.313%
2025-12-15	10.7500	10.7500	9.5300	9.6800	-2.518%	925	14,864	+7.541%
2025-12-12	11.8600	11.9200	9.8100	9.9300	-18.540%	239	14,854	+4.834%
2025-12-11	11.4900	12.1900	11.0200	12.1900	+0.911%	234	14,845	-14.602%
2025-12-10	11.3400	12.3800	11.2000	12.0800	+5.043%	399	14,803	-13.825%
2025-12-09	11.6400	11.9000	11.5000	11.5000	+1.054%	89	14,971	-9.478%
2025-12-08	12.1800	12.1800	11.2500	11.3800	-6.183%	144	14,971	-8.524%
2025-12-05	12.1800	12.7700	11.9500	12.1300	+4.299%	197	14,970	-14.180%
2025-12-04	12.1400	12.1400	11.4400	11.6300	-3.485%	227	15,027	-10.490%
2025-12-03	11.2400	12.1000	11.1000	12.0500	+4.965%	173	15,099	-13.610%
2025-12-02	11.6700	11.9500	11.2000	11.4800	+1.503%	581	15,012	-9.321%
2025-12-01	11.3000	11.7700	11.2000	11.3100	-8.569%	90	15,021	-7.958%
2025-11-28	12.6000	12.6000	11.7400	12.3700	+4.476%	143	14,998	-15.845%
2025-11-26	11.4200	12.3400	11.3000	11.8400	+8.326%	189	14,990	-12.078%
2025-11-25	10.0000	11.0500	9.8300	10.9300	+8.004%	168	14,990	-4.758%
2025-11-24	9.4500	10.3000	9.4500	10.1200	+11.209%	569	14,994	+2.866%
2025-11-21	8.5100	10.2100	8.0800	9.1000	+10.303%	411	15,066	+14.396%
2025-11-20	11.4100	11.8800	8.1500	8.2500	-17.335%	1,190	14,974	+26.182%
2025-11-19	9.6000	10.6000	9.2600	9.9800	+5.720%	154	14,754	+4.309%
2025-11-18	10.0000	10.2500	9.1000	9.4400	-9.924%	245	14,730	+10.275%
2025-11-17	11.5200	12.0300	10.1100	10.4800	-11.262%	229	14,598	-0.668%
2025-11-14	10.7900	12.6300	10.4800	11.8100	-2.154%	221	14,527	-11.854%
2025-11-13	13.8600	14.0600	12.0600	12.0700	-19.102%	406	14,490	-13.753%
2025-11-12	15.0600	15.2000	14.5400	14.9200	+2.755%	360	14,370	-30.228%
2025-11-11	13.5000	14.6900	13.1600	14.5200	+4.913%	373	14,249	-28.306%
2025-11-10	12.5400	13.9000	12.2300	13.8400	+22.695%	316	14,194	-24.783%
2025-11-07	10.7300	11.3300	9.6500	11.2800	-0.617%	1,099	14,183	-7.713%
2025-11-06	12.9100	12.9300	11.1500	11.3500	-14.597%	332	13,847	-8.282%
2025-11-05	12.9000	13.7600	12.6000	13.2900	+3.103%	314	13,714	-21.670%
2025-11-04	13.5700	14.1500	12.8300	12.8900	-15.475%	512	13,598	-19.240%
2025-11-03	15.4300	15.4300	14.4500	15.2500	+3.601%	612	13,343	-31.738%
2025-10-31	14.9600	15.5400	14.2000	14.7200	+2.222%	1,057	13,343	-29.280%
2025-10-30	14.7200	15.1300	13.9100	14.4000	-8.397%	190	13,191	-27.708%
2025-10-29	15.8300	16.3000	14.5400	15.7200	+2.410%	583	13,165	-33.779%
2025-10-28	14.3300	15.9000	13.9900	15.3500	+11.636%	1,119	13,236	-32.182%
2025-10-27	12.6300	13.8600	12.4100	13.7500	+22.768%	285	12,587	-24.291%
2025-10-24	10.8500	11.4700	10.8500	11.2000	+10.020%	538	12,587	-7.054%
2025-10-23	9.8500	10.3500	9.7500	10.1800	+7.158%	230	12,319	+2.259%
2025-10-22	10.2100	10.2100	8.9700	9.5000	-7.227%	146	12,168	+9.579%
2025-10-21	10.2500	10.4300	10.0500	10.2400	-0.389%	106	12,137	+1.660%
2025-10-20	9.7500	10.3200	9.7100	10.2800	+9.130%	204	12,139	+1.265%
2025-10-17	9.0000	9.6800	8.9500	9.4200	+0.426%	347	12,066	+10.510%
2025-10-16	10.3900	10.6500	9.0700	9.3800	-6.106%	278	11,941	+10.981%
2025-10-15	10.2500	10.8500	9.3000	9.9900	+2.567%	65	11,905	+4.204%
2025-10-14	8.6500	9.9500	8.2500	9.7400	+3.617%	302	11,903	+6.879%
2025-10-13	9.0200	9.8300	9.0200	9.4000	+11.243%	398	11,866	+10.745%
2025-10-10	11.1800	11.5500	8.3000	8.4500	-23.182%	1,178	11,627	+23.195%
2025-10-09	11.5000	11.5300	10.7600	11.0000	-3.509%	137	11,201	-5.364%
2025-10-08	10.6700	11.4000	10.5700	11.4000	+8.571%	155	11,193	-8.684%
2025-10-07	11.0500	11.1900	10.0000	10.5000	-4.719%	223	11,123	-0.857%
2025-10-06	10.6800	11.1700	10.2300	11.0200	+7.722%	932	11,123	-5.535%
2025-10-03	10.0900	10.9000	10.0900	10.2300	+2.814%	84	10,428	+1.760%
2025-10-02	9.9500	9.9800	9.4900	9.9500	+2.577%	243	10,406	+4.623%
2025-10-01	8.6900	9.7000	8.6200	9.7000	+6.476%	50	10,226	+7.320%
2025-09-30	8.5000	9.1100	8.4500	9.1100	+6.301%	109	10,203	+14.270%
2025-09-29	8.6000	8.8500	8.4000	8.5700	+3.502%	140	10,199	+21.470%
2025-09-26	8.2300	8.4300	7.9000	8.2800	+4.810%	79	10,171	+25.725%
2025-09-25	8.0500	8.2500	7.7100	7.9000	-9.404%	168	10,150	+31.772%
2025-09-24	9.3900	9.4600	8.7000	8.7200	-5.011%	107	10,123	+19.381%
2025-09-23	9.6700	9.8600	9.0000	9.1800	-5.361%	65	10,110	+13.399%
2025-09-22	8.3800	9.7000	8.3800	9.7000	+10.731%	72	10,080	+7.320%
2025-09-19	8.0200	8.7600	7.9600	8.7600	+10.189%	114	10,080	+18.836%
2025-09-18	7.6700	8.1900	7.4400	7.9500	+9.354%	301	10,060	+30.943%
2025-09-17	7.5100	7.5500	6.7500	7.2700	-4.342%	356	9,982	+43.191%
2025-09-16	7.7800	7.7900	7.5200	7.6000	+1.064%	810	9,962	+36.974%
2025-09-15	7.2500	7.5500	7.2000	7.5200	+9.461%	131	9,727	+38.431%
2025-09-12	6.8900	7.0500	6.6600	6.8700	-0.290%	26	9,694	+51.528%
2025-09-11	6.1500	6.8900	6.0500	6.8900	+14.262%	151	9,684	+51.089%
2025-09-10	6.0100	6.1500	5.9000	6.0300	+6.726%	160	9,769	+72.637%
2025-09-09	5.4000	5.6500	5.3200	5.6500	+6.604%	31	9,719	+84.248%
2025-09-08	5.3300	5.3500	5.3000	5.3000	+1.533%	13	9,712	+96.415%
2025-09-05	5.8600	5.9800	5.0000	5.2200	-6.786%	161	9,706	+99.425%
2025-09-04	4.8900	5.6400	4.8900	5.6000	+22.538%	115	9,649	+85.893%
2025-09-03	4.9700	5.0800	4.5700	4.5700	+0.883%	66	9,625	+127.790%
2025-09-02	4.5700	4.7100	4.3000	4.5300	-12.209%	149	9,595	+129.801%
2025-08-29	5.6100	5.6100	5.1500	5.1600	-12.095%	66	9,552	+101.744%
2025-08-28	5.6500	5.8700	5.4400	5.8700	+6.534%	42	9,552	+77.342%
2025-08-27	5.3700	5.6400	5.3700	5.5100	+1.661%	36	9,556	+88.929%
2025-08-26	5.1200	5.4200	5.0600	5.4200	+5.039%	41	9,551	+92.066%
2025-08-25	5.2900	5.3600	5.1600	5.1600	-4.621%	108	9,514	+101.744%
2025-08-22	4.7700	5.5500	4.7700	5.4100	+18.901%	375	9,462	+92.421%
2025-08-21	4.6800	4.8200	4.5300	4.5500	-6.571%	79	9,346	+128.791%
2025-08-20	5.0200	5.0200	4.4300	4.8700	-2.600%	125	9,297	+113.758%
2025-08-19	5.4000	5.5500	4.9500	5.0000	-8.759%	174	9,303	+108.200%
2025-08-18	5.6100	5.6800	5.4200	5.4800	-3.521%	160	9,250	+89.964%
2025-08-15	5.9600	5.9600	5.6300	5.6800	-4.538%	188	9,111	+83.275%
2025-08-14	5.7500	6.0100	5.7500	5.9500	+0.507%	283	8,968	+74.958%
2025-08-13	5.7500	6.1200	5.7500	5.9200	+5.338%	154	8,910	+75.845%
2025-08-12	5.1800	5.6200	5.0900	5.6200	+15.638%	67	8,869	+85.231%
2025-08-11	5.0000	5.0000	4.8200	4.8600	-2.016%	188	8,810	+114.198%
2025-08-08	4.6600	5.0300	4.6600	4.9600	+14.286%	6,478	8,786	+109.879%
2025-08-07	4.7500	4.9300	4.2900	4.3400	-2.908%	287	9,861	+139.862%
2025-08-06	4.1500	4.4700	4.0500	4.4700	+12.030%	28	9,633	+132.886%
2025-08-05	4.3400	4.3400	3.9900	3.9900	-4.773%	58	9,619	+160.902%
2025-08-04	4.1200	4.2000	4.0700	4.1900	+16.713%	58	9,581	+148.449%
2025-08-01	4.1400	4.1400	3.5900	3.5900	-25.208%	270	9,588	+189.972%
2025-07-31	5.6000	5.6600	4.8000	4.8000	-12.088%	42	9,523	+116.875%
2025-07-30	5.4000	5.4600	4.9000	5.4600	+4.798%	47	9,522	+90.659%
2025-07-29	5.5000	5.5000	5.2100	5.2100	-2.434%	21	9,484	+99.808%
2025-07-28	5.7200	5.7200	5.3400	5.3400	-5.820%	39	9,483	+94.944%
2025-07-25	5.4600	5.6900	5.4600	5.6700	+0.177%	180	9,487	+83.598%
2025-07-24	5.4800	5.6900	5.4400	5.6600	+5.794%	32	9,311	+83.922%
2025-07-23	5.0800	5.3500	5.0400	5.3500	+9.184%	38	9,286	+94.579%
2025-07-22	4.7000	4.9000	4.6800	4.9000	-2.970%	101	9,262	+112.449%
2025-07-21	4.8600	5.0500	4.8600	5.0500	+8.137%	29	9,258	+106.139%
2025-07-18	4.8900	4.8900	4.6400	4.6700	-0.849%	37	9,262	+122.912%
2025-07-17	4.6300	4.7100	4.6300	4.7100	+12.679%	6	9,257	+121.019%
2025-07-16	4.3000	4.3000	4.1000	4.1800	-5.856%	4	9,259	+149.043%
2025-07-15	4.8500	4.8500	4.4400	4.4400	-2.632%	66	9,259	+134.459%
2025-07-14	4.6100	4.6100	4.5600	4.5600	-1.512%	101	9,265	+128.289%
2025-07-11	4.5000	4.6300	4.5000	4.6300	-5.123%	7	9,264	+124.838%
2025-07-10	4.5700	4.9500	4.5700	4.8800	+4.721%	29	9,265	+113.320%
2025-07-09	4.4000	4.6600	4.4000	4.6600	+7.870%	3	9,255	+123.391%
2025-07-08	4.3500	4.3500	4.2900	4.3200	-1.818%	6	9,258	+140.972%
2025-07-07	4.8000	4.8200	4.3900	4.4000	-10.569%	36	9,258	+136.591%
2025-07-03	4.4500	4.9800	4.4500	4.9200	+18.554%	110	9,355	+111.585%
2025-07-02	3.9400	4.2000	3.9400	4.1500	+4.271%	72	9,355	+150.843%
2025-07-01	3.8400	4.0000	3.8400	3.9800	+3.646%	32	9,523	+161.558%
2025-06-30	3.8000	3.8800	3.7400	3.8400	+15.315%	5,017	9,526	+171.094%
2025-06-27	3.4200	3.8000	3.3300	3.3300	+4.717%	408	13,767	+212.613%
2025-06-26	2.9500	3.2900	2.9400	3.1800	+15.217%	59	14,155	+227.358%
2025-06-25	2.8300	2.9000	2.7600	2.7600	-3.833%	33	14,204	+277.174%
2025-06-24	2.7000	2.9200	2.6500	2.8700	+17.623%	6,386	14,215	+262.718%
2025-06-23	2.2700	2.4900	2.2000	2.4400	+11.416%	5,055	7,947	+326.639%
2025-06-20	2.1900	2.1900	2.1900	2.1900	-13.439%	2	2,902	+375.342%
2025-06-18	2.5600	2.5600	2.5300	2.5300	+6.303%	2	2,899	+311.462%
2025-06-17	2.4900	2.6000	2.3800	2.3800	-12.500%	7	2,899	+337.395%
2025-06-16	2.7000	2.7700	2.7000	2.7200	+6.667%	11	2,900	+282.721%
2025-06-13	2.7000	2.7000	2.4800	2.5500	-7.609%	106	2,897	+308.235%
2025-06-12	2.7500	2.7600	2.7500	2.7600	-4.498%	54	2,918	+277.174%
2025-06-11	2.9800	3.1200	2.8900	2.8900	+2.847%	74	2,972	+260.208%
2025-06-10	2.8500	2.8600	2.7900	2.8100	+6.038%	15	2,920	+270.463%
2025-06-09	2.8000	2.8000	2.6500	2.6500	-2.574%	28	2,918	+292.830%
2025-06-06	2.7300	2.7300	2.5200	2.7200	+5.426%	56	2,942	+282.721%
2025-06-05	2.6700	2.7500	2.3500	2.5800	-3.371%	75	2,968	+303.488%
2025-06-04	2.7500	2.9600	2.6700	2.6700	-0.743%	3	3,019	+289.888%
2025-06-03	2.5000	2.7400	2.5000	2.6900	+13.983%	101	3,019	+286.989%
2025-06-02	2.2000	2.3600	2.2000	2.3600	+2.609%	11	3,117	+341.102%
2025-05-30	2.1000	2.3300	2.0000	2.3000	-1.709%	38	3,116	+352.609%
2025-05-29	2.4100	2.4100	2.3400	2.3400	-5.645%	12	3,109	+344.872%
2025-05-28	2.4800	2.4800	2.4800	2.4800	+2.058%	12	3,119	+319.758%
2025-05-27	2.2500	2.4500	2.2500	2.4300	+13.023%	100	3,131	+328.395%
2025-05-23	2.1200	2.2000	1.9300	2.1500	-5.286%	288	2,900	+384.186%
2025-05-22	2.2700	2.2700	2.2700	2.2700	+7.583%	15	2,900	+358.590%
2025-05-21	2.6400	2.7500	2.1100	2.1100	-19.772%	22	2,885	+393.365%
2025-05-20	2.8900	2.8900	2.6300	2.6300	-16.508%	3	2,871	+295.817%
2025-05-19	2.9200	3.1700	2.9200	3.1500	+16.667%	9	2,870	+230.476%
2025-05-16	2.7600	2.7600	2.5800	2.7000	+10.204%	10	2,874	+285.556%
2025-05-15	2.5500	2.8000	2.4500	2.4500	-8.922%	18	2,871	+324.898%
2025-05-14	2.4500	2.7000	2.4000	2.6900	+6.746%	63	2,870	+286.989%
2025-05-13	2.3000	2.6900	2.2800	2.5200	+8.155%	71	2,850	+313.095%
2025-05-12	2.3000	2.4000	2.1100	2.3300	+12.019%	81	2,814	+346.781%
2025-05-09	2.0800	2.0800	2.0800	2.0800	-6.306%	8	2,884	+400.481%
2025-05-08	2.1400	2.2200	2.1000	2.2200	+23.333%	10	2,880	+368.919%
2025-05-07	1.9500	1.9900	1.8000	1.8000	-5.759%	5	2,882	+478.333%
2025-05-06	1.8500	1.9500	1.8500	1.9100	-4.975%	22	2,877	+445.026%
2025-05-05	1.7900	2.0100	1.7900	2.0100	-3.828%	15	2,859	+417.910%
2025-05-02	1.7300	2.1800	1.7300	2.0900	+7.732%	1,448	2,871	+398.086%
2025-05-01	1.7500	1.9400	1.7500	1.9400	+14.118%	72	3,580	+436.598%
2025-04-30	1.4200	1.7000	1.4200	1.7000	+8.280%	26	3,598	+512.353%
2025-04-29	1.6100	1.6100	1.5700	1.5700	-1.875%	34	3,608	+563.057%
2025-04-28	1.5000	1.6300	1.5000	1.6000	-2.439%	11	3,613	+550.625%
2025-04-25	1.8000	1.8000	1.5900	1.6400	-6.818%	28	3,608	+534.756%
2025-04-24	1.4800	1.7600	1.4800	1.7600	+13.548%	44	3,594	+491.477%
2025-04-23	1.7100	1.8900	1.5500	1.5500	+42.202%	32	3,633	+571.613%
2025-04-21	1.2100	1.2100	1.0900	1.0900	-24.828%	9	3,619	+855.046%
2025-04-17	1.3000	1.4500	1.2200	1.4500	+11.538%	10	3,619	+617.931%
2025-04-16	1.3900	1.5000	1.3000	1.3000	-22.156%	25	3,619	+700.769%
2025-04-14	1.5000	1.6700	1.4300	1.6700	+6.369%	105	3,597	+523.353%
2025-04-11	1.3800	1.6000	1.3800	1.5700	+12.143%	46	3,650	+563.057%
2025-04-10	1.2000	2.0000	1.2000	1.4000	+4.478%	85	3,636	+643.571%
2025-04-09	1.0600	1.5700	0.8000	1.3400	+57.647%	24	3,599	+676.866%
2025-04-08	1.0000	1.0500	0.8500	0.8500	-8.602%	32	3,588	+1,124.706%
2025-04-07	1.1900	1.5700	0.7200	0.9300	-13.889%	265	3,568	+1,019.355%
2025-04-04	1.1200	1.2500	0.7900	1.0800	+2.857%	1,410	3,517	+863.889%
2025-04-03	1.2400	1.2800	1.0200	1.0500	-30.000%	160	2,859	+891.429%
2025-04-02	1.4800	1.5000	1.4300	1.5000	+3.448%	23	2,805	+594.000%
2025-04-01	1.4500	1.4500	1.4500	1.4500	+25.000%	2	2,794	+617.931%
2025-03-31	1.1700	1.1700	1.0500	1.1600	-10.769%	63	2,792	+797.414%
2025-03-28	1.4000	1.4000	1.2000	1.3000	-18.750%	42	2,742	+700.769%
2025-03-27	1.6000	1.6000	1.6000	1.6000	-9.605%	2	2,737	+550.625%
2025-03-26	1.7500	1.8500	1.7000	1.7700	+2.907%	11	2,735	+488.136%
2025-03-25	1.7200	1.7200	1.7200	1.7200	-9.948%	1	2,725	+505.233%
2025-03-24	1.9500	1.9500	1.9100	1.9100	+11.047%	11	2,726	+445.026%
2025-03-21	1.5500	1.7200	1.5000	1.7200	0.000%	228	2,735	+505.233%
2025-03-20	1.8000	1.9700	1.5500	1.7200	-11.340%	22	2,621	+505.233%
2025-03-19	1.8000	2.0300	1.8000	1.9400	+14.118%	7	2,605	+436.598%
2025-03-18	1.7000	1.7000	1.7000	1.7000	-16.256%	6	2,599	+512.353%
2025-03-17	1.8200	2.0300	1.7000	2.0300	+5.729%	37	2,593	+412.808%
2025-03-14	1.6400	1.9400	1.6400	1.9200	+12.941%	130	2,628	+442.188%
2025-03-13	1.8400	1.8400	1.6100	1.7000	-10.526%	180	2,482	+512.353%
2025-03-12	1.9000	2.0000	1.8000	1.9000	-5.000%	11	2,482	+447.895%
2025-03-11	1.9600	2.0000	1.4400	2.0000	+3.627%	33	2,473	+420.500%
2025-03-10	2.1000	2.2000	1.7900	1.9300	-20.576%	65	2,446	+439.378%
2025-03-07	2.3500	2.4900	2.2000	2.4300	-2.800%	34	2,381	+328.395%
2025-03-06	2.6800	2.6800	2.4300	2.5000	-16.667%	10	2,367	+316.400%
2025-03-05	2.5200	3.0000	2.3600	3.0000	+20.968%	10	2,359	+247.000%
2025-03-04	2.7700	2.8600	2.3100	2.4800	-14.483%	88	2,359	+319.758%
2025-03-03	3.6900	3.7700	2.9000	2.9000	-6.452%	104	2,276	+258.966%
2025-02-28	3.2000	3.2000	3.0000	3.1000	-6.627%	22	2,274	+235.806%
2025-02-27	3.5700	3.8300	3.3200	3.3200	-14.872%	60	2,263	+213.554%
2025-02-26	4.1300	4.4900	3.9000	3.9000	-1.266%	7	2,231	+166.923%
2025-02-25	4.3200	4.3200	3.7600	3.9500	-7.059%	45	2,227	+163.544%
2025-02-24	4.7000	4.7000	4.2500	4.2500	-9.574%	264	2,211	+144.941%
2025-02-21	5.1500	5.1500	4.6000	4.7000	-13.761%	208	1,968	+121.489%
2025-02-20	5.4800	6.0700	5.4500	5.4500	-9.167%	17	1,987	+91.009%
2025-02-19	6.0100	6.0100	6.0000	6.0000	0.000%	2	1,983	+73.500%
2025-02-18	5.9000	6.0000	5.9000	6.0000	+7.143%	3	1,984	+73.500%
2025-02-14	5.8100	5.8100	5.6000	5.6000	-4.762%	1,496	2,355	+85.893%
2025-02-13	5.5000	5.8800	5.5000	5.8800	+13.733%	16	2,355	+77.041%
2025-02-12	5.1700	5.1700	5.1700	5.1700	-8.007%	30	2,355	+101.354%
2025-02-11	5.6200	5.6200	5.6200	5.6200	+4.655%	2	2,325	+85.231%
2025-02-07	5.3700	5.3700	5.3700	5.3700	-2.007%	2	2,323	+93.855%
2025-02-06	5.4800	5.4800	5.4800	5.4800	-0.364%	2	2,323	+89.964%
2025-02-05	5.2100	5.5000	5.1300	5.5000	+2.996%	41	2,323	+89.273%
2025-02-04	5.0500	5.3400	5.0500	5.3400	-0.373%	7	2,313	+94.944%
2025-02-03	4.8400	5.3600	4.7100	5.3600	-2.545%	44	2,313	+94.216%
2025-01-31	6.0000	6.3200	5.5000	5.5000	-7.873%	12	2,305	+89.273%
2025-01-30	5.7500	5.9700	5.7500	5.9700	+10.556%	7	2,307	+74.372%

.dark-mode .l9llxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9llxl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C800SPY Jan 15 2027 800.00 Call (SPY270115C00800000)option OPRA

SPY20270115C800
SPY Jan 15 2027 800.00 Call (SPY270115C00800000)
option OPRA