Dark

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

EOD

Sep 10, 2026

11.00-11.219%(-1.39)469

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0500	11.5700	10.7500	11.0000	-11.219%	469	24,974	0.000%
2026-09-09	12.6800	12.8100	11.8900	12.3900	-7.537%	594	25,096	-11.219%
2026-09-08	14.6200	14.6800	13.3300	13.4000	-11.082%	1,713	25,248	-17.910%
2026-09-04	15.8700	16.2500	14.3500	15.0700	-8.998%	3,443	26,511	-27.007%
2026-09-03	14.7000	17.2500	14.4200	16.5600	+21.497%	3,283	26,511	-33.575%
2026-09-02	12.7300	14.1100	12.6800	13.6300	+10.723%	211	24,112	-19.296%
2026-09-01	12.8100	13.5500	11.9000	12.3100	-16.259%	1,350	24,267	-10.642%
2026-08-31	15.2100	15.2100	13.8700	14.7000	-9.147%	848	24,675	-25.170%
2026-08-28	17.7600	19.4200	16.0000	16.1800	-7.065%	522	24,503	-32.015%
2026-08-27	16.3600	18.2700	16.3600	17.4100	+6.679%	449	24,456	-36.818%
2026-08-26	15.7500	16.4500	15.3000	16.3200	+3.883%	328	24,353	-32.598%
2026-08-25	16.4000	16.5400	15.4900	15.7100	+2.279%	274	24,291	-29.981%
2026-08-24	15.4300	15.8100	14.8000	15.3600	-5.767%	176	24,230	-28.385%
2026-08-21	16.5400	17.2500	15.9400	16.3000	+4.823%	155	24,254	-32.515%
2026-08-20	17.1800	17.9500	15.3800	15.5500	-14.654%	480	24,236	-29.260%
2026-08-19	19.6500	20.2900	18.2200	18.2200	-0.654%	171	24,328	-39.627%
2026-08-18	19.3700	19.4600	18.1800	18.3400	-13.613%	2,972	24,357	-40.022%
2026-08-17	22.9400	22.9400	21.2300	21.2300	-7.656%	264	25,424	-48.187%
2026-08-14	24.3900	24.6900	22.8000	22.9900	-5.701%	689	25,421	-52.153%
2026-08-13	22.2900	25.4500	22.2900	24.3800	+12.402%	927	25,176	-54.881%
2026-08-12	22.7000	22.7000	21.2600	21.6900	+2.263%	397	25,361	-49.285%
2026-08-11	23.0800	23.1500	20.7200	21.2100	-6.564%	1,048	25,382	-48.138%
2026-08-10	22.6500	23.6700	22.1300	22.7000	-0.132%	151	24,703	-51.542%
2026-08-07	21.8000	23.2900	21.2300	22.7300	+9.807%	2,226	24,681	-51.606%
2026-08-06	21.9200	22.5300	20.2600	20.7000	-6.080%	4,273	24,213	-46.860%
2026-08-05	25.8500	26.6000	21.8000	22.0400	-6.571%	950	23,225	-50.091%
2026-08-04	17.1800	24.0700	17.1800	23.5900	+46.522%	1,938	22,983	-53.370%
2026-08-03	12.4300	16.4300	12.3500	16.1000	+36.788%	6,117	23,711	-31.677%
2026-07-31	11.3100	12.1000	9.7700	11.7700	+6.323%	7,258	23,842	-6.542%
2026-07-30	9.1100	11.0700	8.9500	11.0700	+41.199%	976	18,153	-0.632%
2026-07-29	10.5000	10.8300	7.6500	7.8400	-26.866%	1,403	17,838	+40.306%
2026-07-28	10.5100	11.2500	9.7200	10.7200	+2.978%	553	17,423	+2.612%
2026-07-27	12.4200	12.4900	9.9000	10.4100	-4.055%	5,867	17,309	+5.668%
2026-07-24	11.2600	12.3400	10.6200	10.8500	-4.991%	885	21,344	+1.382%
2026-07-23	12.0000	12.6800	10.6600	11.4200	-19.803%	2,369	21,229	-3.678%
2026-07-22	13.8300	14.9600	13.8000	14.2400	-0.628%	329	19,995	-22.753%
2026-07-21	13.7400	14.6900	13.2500	14.3300	+13.281%	1,582	20,015	-23.238%
2026-07-20	14.6000	15.0100	12.5400	12.6500	-5.172%	2,536	19,970	-13.043%
2026-07-17	13.7000	14.9600	13.1900	13.3400	-15.676%	6,107	20,661	-17.541%
2026-07-16	17.1800	17.6000	15.2600	15.8200	-9.960%	1,791	15,869	-30.468%
2026-07-15	17.7800	18.2600	16.4400	17.5700	+3.536%	740	15,088	-37.393%
2026-07-14	16.6900	17.5100	16.1000	16.9700	+4.238%	389	15,054	-35.180%
2026-07-13	17.6700	18.0200	16.2500	16.2800	-12.284%	497	14,934	-32.432%
2026-07-10	17.7800	18.7700	16.8500	18.5600	+5.876%	538	14,908	-40.733%
2026-07-09	15.7500	17.7000	15.3500	17.5300	+15.939%	542	14,852	-37.250%
2026-07-08	14.8400	15.4400	13.8000	15.1200	-6.724%	471	14,768	-27.249%
2026-07-07	17.3800	17.6800	15.7000	16.2100	-8.470%	321	14,760	-32.141%
2026-07-06	16.5400	18.1800	16.3000	17.7100	+13.598%	236	14,694	-37.888%
2026-07-02	17.5000	18.2500	14.3700	15.5900	-4.881%	397	14,709	-29.442%
2026-07-01	16.0000	17.8600	15.5900	16.3900	-3.815%	245	14,709	-32.886%
2026-06-30	15.3200	17.5000	15.3200	17.0400	+11.518%	457	14,694	-35.446%
2026-06-29	13.8800	15.4100	12.8000	15.2800	+20.982%	347	14,576	-28.010%
2026-06-26	12.5900	14.6400	12.1200	12.6300	-9.657%	417	14,544	-12.906%
2026-06-25	15.5100	15.5100	12.9800	13.9800	-4.703%	469	14,607	-21.316%
2026-06-24	14.6300	16.1800	13.3500	14.6700	+0.342%	309	14,552	-25.017%
2026-06-23	14.5700	16.3100	14.2200	14.6200	-18.868%	922	14,578	-24.761%
2026-06-22	19.5500	20.1400	17.5500	18.0200	-7.495%	294	14,496	-38.957%
2026-06-18	19.7300	19.7300	18.3500	19.4800	+16.857%	648	14,420	-43.532%
2026-06-17	20.0000	20.3700	16.4500	16.6700	-16.020%	758	14,420	-34.013%
2026-06-16	22.2300	22.3500	19.8300	19.8500	-10.181%	191	14,420	-44.584%
2026-06-15	20.9300	23.5600	20.9300	22.1000	+24.157%	1,508	14,538	-50.226%
2026-06-12	17.4900	19.1800	15.9500	17.8000	+4.583%	368	14,538	-38.202%
2026-06-11	13.8700	17.5500	13.2000	17.0200	+27.682%	1,579	14,538	-35.370%
2026-06-10	15.5600	16.9000	13.2900	13.3300	-19.456%	1,591	15,256	-17.479%
2026-06-09	18.6200	19.8500	12.9300	16.5500	-3.667%	906	14,750	-33.535%
2026-06-08	18.8800	19.3600	16.9700	17.1800	+5.658%	625	14,753	-35.972%
2026-06-05	23.2000	23.2000	16.2000	16.2600	-35.038%	2,940	14,970	-32.349%
2026-06-04	23.1000	25.4200	22.6500	25.0300	+5.036%	167	15,541	-56.053%
2026-06-03	25.4700	25.4700	23.5900	23.8300	-10.481%	281	15,513	-53.840%
2026-06-02	25.1100	26.7200	25.0300	26.6200	+3.178%	206	15,439	-58.678%
2026-06-01	24.1200	26.5000	24.1200	25.8000	+4.453%	189	15,358	-57.364%
2026-05-29	25.1800	26.0400	24.3300	24.7000	-0.443%	2,968	15,301	-55.466%
2026-05-28	22.5200	24.9700	22.5200	24.8100	+7.963%	391	15,330	-55.663%
2026-05-27	23.5500	23.5500	22.2300	22.9800	-0.606%	264	15,215	-52.132%
2026-05-26	22.7500	24.1300	22.3900	23.1200	+9.522%	523	15,213	-52.422%
2026-05-22	21.1400	22.3700	20.8800	21.1100	+6.348%	648	15,338	-47.892%
2026-05-21	18.6200	20.7000	17.9000	19.8500	+1.276%	837	15,689	-44.584%
2026-05-20	17.4700	19.8100	17.0700	19.6000	+18.215%	572	15,689	-43.878%
2026-05-19	17.3000	18.0600	16.1300	16.5800	-10.378%	366	14,997	-33.655%
2026-05-18	19.9600	20.1000	17.0900	18.5000	-5.128%	902	14,997	-40.541%
2026-05-15	21.8000	21.9600	19.5000	19.5000	-20.049%	1,121	14,997	-43.590%
2026-05-14	22.5800	25.6300	22.5800	24.3900	+10.763%	775	15,188	-54.900%
2026-05-13	19.5200	22.5000	19.0000	22.0200	+11.100%	1,061	15,184	-50.045%
2026-05-12	19.3100	19.8500	17.2500	19.8200	-0.900%	846	15,184	-44.501%
2026-05-11	18.8800	20.9200	18.8400	20.0000	+4.548%	712	15,184	-45.000%
2026-05-08	17.8000	19.5800	17.7900	19.1300	+16.789%	6,672	17,532	-42.499%
2026-05-07	17.8000	18.4000	16.2100	16.3800	-8.645%	653	18,010	-32.845%
2026-05-06	15.1600	17.9300	15.1400	17.9300	+27.980%	970	18,055	-38.650%
2026-05-05	12.8100	14.1500	12.7800	14.0100	+19.031%	856	18,121	-21.485%
2026-05-04	12.3700	12.8000	11.6900	11.7700	-6.439%	2,782	18,481	-6.542%
2026-05-01	12.2500	13.5600	12.2500	12.5800	+5.360%	1,081	20,354	-12.560%
2026-04-30	10.6800	12.2000	10.2200	11.9400	+20.363%	791	20,354	-7.873%
2026-04-29	10.2200	10.4500	9.6000	9.9200	-4.890%	657	20,360	+10.887%
2026-04-28	10.7500	11.0500	10.0600	10.4300	-10.702%	199	20,342	+5.465%
2026-04-27	11.1500	11.6800	11.0000	11.6800	+3.363%	270	20,300	-5.822%
2026-04-24	10.0900	11.3200	9.9000	11.3000	+16.375%	601	20,425	-2.655%
2026-04-23	10.0000	10.6000	8.7900	9.7100	-6.455%	663	20,516	+13.285%
2026-04-22	10.0000	10.4200	9.5700	10.3800	+10.426%	878	20,321	+5.973%
2026-04-21	10.2000	10.6700	8.9400	9.4000	-6.000%	1,269	19,945	+17.021%
2026-04-20	9.8700	10.3700	9.7000	10.0000	-2.153%	1,237	19,945	+10.000%
2026-04-17	9.1000	10.7600	9.1000	10.2200	+24.939%	2,248	20,104	+7.632%
2026-04-16	8.1300	8.8000	7.8800	8.1800	+5.006%	740	20,423	+34.474%
2026-04-15	6.3800	7.9400	6.3600	7.7900	+23.259%	1,116	20,399	+41.207%
2026-04-14	5.1000	6.3700	5.1000	6.3200	+28.980%	1,821	20,911	+74.051%
2026-04-13	4.0700	4.9000	3.9800	4.9000	+18.072%	338	22,040	+124.490%
2026-04-10	4.3000	4.4600	4.1500	4.1500	-1.190%	534	22,235	+165.060%
2026-04-09	3.9200	4.3600	3.8300	4.2000	+5.000%	1,273	22,466	+161.905%
2026-04-08	4.2000	4.2100	3.8000	4.0000	+32.013%	1,262	23,198	+175.000%
2026-04-07	2.7000	3.0500	2.6600	3.0300	+6.316%	115	23,590	+263.036%
2026-04-06	2.9500	2.9800	2.6900	2.8500	+2.888%	195	23,518	+285.965%
2026-04-02	2.5500	3.0000	2.3900	2.7700	-5.137%	691	23,560	+297.112%
2026-04-01	2.9600	3.1000	2.8800	2.9200	+6.182%	6,903	23,560	+276.712%
2026-03-31	2.3200	2.8500	2.2500	2.7500	+34.146%	1,005	17,479	+300.000%
2026-03-30	2.3800	2.3800	2.0200	2.0500	-8.072%	930	17,891	+436.585%
2026-03-27	2.6000	2.6100	2.2000	2.2300	-25.667%	1,276	17,557	+393.274%
2026-03-26	3.2000	3.3700	2.6700	3.0000	-15.014%	578	16,512	+266.667%
2026-03-25	3.8800	3.8800	3.5100	3.5300	+3.216%	318	16,276	+211.615%
2026-03-24	3.5000	3.7400	3.4200	3.4200	-8.311%	434	16,304	+221.637%
2026-03-23	3.8000	4.3500	3.6800	3.7300	+3.611%	886	16,417	+194.906%
2026-03-20	3.6500	3.7800	3.3200	3.6000	-8.861%	613	16,018	+205.556%
2026-03-19	4.0500	4.0900	3.6500	3.9500	-3.186%	621	15,815	+178.481%
2026-03-18	4.6100	4.6700	4.0800	4.0800	-13.924%	209	15,670	+169.608%
2026-03-17	5.0500	5.2700	4.7400	4.7400	-2.869%	219	15,541	+132.068%
2026-03-16	4.9400	5.0700	4.7700	4.8800	+5.628%	645	15,482	+125.410%
2026-03-13	5.1100	5.3500	4.5700	4.6200	-8.333%	2,044	15,753	+138.095%
2026-03-12	5.3500	5.4500	4.9600	5.0400	-11.579%	542	14,684	+118.254%
2026-03-11	6.0600	6.1500	5.6500	5.7000	-6.557%	127	15,016	+92.982%
2026-03-10	5.9000	6.3300	5.6600	6.1000	+3.741%	241	15,084	+80.328%
2026-03-09	4.9900	6.0000	4.5800	5.8800	+2.618%	894	15,213	+87.075%
2026-03-06	5.7600	5.8000	5.4000	5.7300	-8.758%	283	15,982	+91.972%
2026-03-05	6.5400	6.6900	5.8800	6.2800	-9.249%	201	15,845	+75.159%
2026-03-04	6.5900	6.9600	6.2500	6.9200	+9.841%	132	15,743	+58.960%
2026-03-03	6.1000	6.4500	5.6000	6.3000	-13.343%	1,462	15,805	+74.603%
2026-03-02	6.5000	7.4800	6.4700	7.2700	+2.539%	281	16,520	+51.307%
2026-02-27	7.0000	7.2400	6.7500	7.0900	-7.562%	219	16,507	+55.148%
2026-02-26	8.3100	8.3100	7.1700	7.6700	-9.015%	122	16,502	+43.416%
2026-02-25	8.2500	8.6300	8.1000	8.4300	+8.634%	199	16,483	+30.486%
2026-02-24	7.0300	7.7700	6.7600	7.7600	+9.605%	147	16,483	+41.753%
2026-02-23	8.0100	8.0100	6.7900	7.0800	-10.606%	385	16,495	+55.367%
2026-02-20	6.9600	8.0000	6.9600	7.9200	+8.049%	202	16,513	+38.889%
2026-02-19	7.2000	7.5400	6.9900	7.3300	-3.553%	268	16,573	+50.068%
2026-02-18	7.2000	7.9900	7.2000	7.6000	+6.294%	256	16,646	+44.737%
2026-02-17	7.2400	7.4600	6.5000	7.1500	-2.456%	146	16,674	+53.846%
2026-02-13	7.5000	7.9200	7.0000	7.3300	-3.553%	291	16,545	+50.068%
2026-02-12	9.5400	9.7500	7.4000	7.6000	-17.749%	589	16,545	+44.737%
2026-02-11	10.0600	10.1800	8.9500	9.2400	-0.216%	184	16,351	+19.048%
2026-02-10	9.9000	10.0900	9.1900	9.2600	-4.634%	342	16,300	+18.790%
2026-02-09	8.7500	10.0500	8.7500	9.7100	+3.629%	212	16,286	+13.285%
2026-02-06	7.7900	9.4300	7.7900	9.3700	+31.417%	466	16,281	+17.396%
2026-02-05	7.8800	8.1400	7.1300	7.1300	-16.118%	707	16,276	+54.278%
2026-02-04	9.0400	9.3000	8.1700	8.5000	-5.765%	1,126	16,109	+29.412%
2026-02-03	10.5000	10.5000	8.3700	9.0200	-12.342%	988	16,680	+21.951%
2026-02-02	9.4800	10.5400	9.4800	10.2900	+4.893%	234	16,374	+6.900%
2026-01-30	9.8600	10.0400	8.8900	9.8100	-4.479%	96	16,370	+12.130%
2026-01-29	11.0000	11.0000	8.8000	10.2700	-1.250%	758	16,361	+7.108%
2026-01-28	11.3200	11.4200	10.4000	10.4000	-2.985%	206	16,104	+5.769%
2026-01-27	10.1800	10.8800	10.1800	10.7200	+7.631%	354	16,198	+2.612%
2026-01-26	9.4300	10.1300	9.4200	9.9600	+10.177%	533	16,145	+10.442%
2026-01-23	8.8200	9.3100	8.7400	9.0400	-1.094%	103	16,521	+21.681%
2026-01-22	9.3600	9.6000	8.9700	9.1400	+7.026%	338	16,484	+20.350%
2026-01-21	7.5200	9.1800	7.5200	8.5400	+15.405%	600	16,419	+28.806%
2026-01-20	8.1700	8.6000	7.3100	7.4000	-26.441%	1,058	16,263	+48.649%
2026-01-16	10.5000	10.5200	9.8500	10.0600	-1.276%	428	15,536	+9.344%
2026-01-15	10.8000	11.0500	10.0300	10.1900	+3.138%	663	15,536	+7.949%
2026-01-14	10.2500	10.4100	9.2900	9.8800	-8.264%	1,124	15,570	+11.336%
2026-01-13	11.2500	11.3300	10.3900	10.7700	-4.181%	325	15,138	+2.136%
2026-01-12	10.3900	11.4200	10.3900	11.2400	+2.836%	421	14,998	-2.135%
2026-01-09	10.3000	11.3100	10.3000	10.9300	+7.262%	378	15,007	+0.640%
2026-01-08	10.2500	10.3800	10.0200	10.1900	-1.546%	166	14,928	+7.949%
2026-01-07	10.8900	11.4400	10.3500	10.3500	-4.784%	232	14,952	+6.280%
2026-01-06	9.9200	10.9300	9.9200	10.8700	+11.831%	787	14,988	+1.196%
2026-01-05	9.4500	10.2200	9.4500	9.7200	+10.959%	372	15,175	+13.169%
2026-01-02	9.0300	9.4500	8.3000	8.7600	+0.229%	353	15,257	+25.571%
2025-12-31	9.5900	9.5900	8.7400	8.7400	-9.897%	396	15,059	+25.858%
2025-12-30	9.6900	9.9100	9.6000	9.7000	-1.121%	183	15,059	+13.402%
2025-12-29	9.8400	10.1000	9.5400	9.8100	-5.944%	111	15,077	+12.130%
2025-12-26	10.4500	10.7900	10.2300	10.4300	-1.044%	194	15,074	+5.465%
2025-12-24	10.0000	10.5700	9.9700	10.5400	+6.572%	89	15,038	+4.364%
2025-12-23	9.2500	9.9300	9.1200	9.8900	+8.562%	199	15,038	+11.223%
2025-12-22	9.0400	9.2100	8.8300	9.1100	+5.807%	183	15,144	+20.746%
2025-12-19	8.3100	8.8200	8.3100	8.6100	+8.712%	386	15,148	+27.758%
2025-12-18	8.3600	8.7800	7.9000	7.9200	+5.179%	628	15,096	+38.889%
2025-12-17	9.1500	9.1500	7.4600	7.5300	-15.866%	668	15,022	+46.082%
2025-12-16	9.3100	9.5900	8.4300	8.9500	-7.541%	267	14,866	+22.905%
2025-12-15	10.7500	10.7500	9.5300	9.6800	-2.518%	925	14,864	+13.636%
2025-12-12	11.8600	11.9200	9.8100	9.9300	-18.540%	239	14,854	+10.775%
2025-12-11	11.4900	12.1900	11.0200	12.1900	+0.911%	234	14,845	-9.762%
2025-12-10	11.3400	12.3800	11.2000	12.0800	+5.043%	399	14,803	-8.940%
2025-12-09	11.6400	11.9000	11.5000	11.5000	+1.054%	89	14,971	-4.348%
2025-12-08	12.1800	12.1800	11.2500	11.3800	-6.183%	144	14,971	-3.339%
2025-12-05	12.1800	12.7700	11.9500	12.1300	+4.299%	197	14,970	-9.316%
2025-12-04	12.1400	12.1400	11.4400	11.6300	-3.485%	227	15,027	-5.417%
2025-12-03	11.2400	12.1000	11.1000	12.0500	+4.965%	173	15,099	-8.714%
2025-12-02	11.6700	11.9500	11.2000	11.4800	+1.503%	581	15,012	-4.181%
2025-12-01	11.3000	11.7700	11.2000	11.3100	-8.569%	90	15,021	-2.741%
2025-11-28	12.6000	12.6000	11.7400	12.3700	+4.476%	143	14,998	-11.075%
2025-11-26	11.4200	12.3400	11.3000	11.8400	+8.326%	189	14,990	-7.095%
2025-11-25	10.0000	11.0500	9.8300	10.9300	+8.004%	168	14,990	+0.640%
2025-11-24	9.4500	10.3000	9.4500	10.1200	+11.209%	569	14,994	+8.696%
2025-11-21	8.5100	10.2100	8.0800	9.1000	+10.303%	411	15,066	+20.879%
2025-11-20	11.4100	11.8800	8.1500	8.2500	-17.335%	1,190	14,974	+33.333%
2025-11-19	9.6000	10.6000	9.2600	9.9800	+5.720%	154	14,754	+10.220%
2025-11-18	10.0000	10.2500	9.1000	9.4400	-9.924%	245	14,730	+16.525%
2025-11-17	11.5200	12.0300	10.1100	10.4800	-11.262%	229	14,598	+4.962%
2025-11-14	10.7900	12.6300	10.4800	11.8100	-2.154%	221	14,527	-6.859%
2025-11-13	13.8600	14.0600	12.0600	12.0700	-19.102%	406	14,490	-8.865%
2025-11-12	15.0600	15.2000	14.5400	14.9200	+2.755%	360	14,370	-26.273%
2025-11-11	13.5000	14.6900	13.1600	14.5200	+4.913%	373	14,249	-24.242%
2025-11-10	12.5400	13.9000	12.2300	13.8400	+22.695%	316	14,194	-20.520%
2025-11-07	10.7300	11.3300	9.6500	11.2800	-0.617%	1,099	14,183	-2.482%
2025-11-06	12.9100	12.9300	11.1500	11.3500	-14.597%	332	13,847	-3.084%
2025-11-05	12.9000	13.7600	12.6000	13.2900	+3.103%	314	13,714	-17.231%
2025-11-04	13.5700	14.1500	12.8300	12.8900	-15.475%	512	13,598	-14.663%
2025-11-03	15.4300	15.4300	14.4500	15.2500	+3.601%	612	13,343	-27.869%
2025-10-31	14.9600	15.5400	14.2000	14.7200	+2.222%	1,057	13,343	-25.272%
2025-10-30	14.7200	15.1300	13.9100	14.4000	-8.397%	190	13,191	-23.611%
2025-10-29	15.8300	16.3000	14.5400	15.7200	+2.410%	583	13,165	-30.025%
2025-10-28	14.3300	15.9000	13.9900	15.3500	+11.636%	1,119	13,236	-28.339%
2025-10-27	12.6300	13.8600	12.4100	13.7500	+22.768%	285	12,587	-20.000%
2025-10-24	10.8500	11.4700	10.8500	11.2000	+10.020%	538	12,587	-1.786%
2025-10-23	9.8500	10.3500	9.7500	10.1800	+7.158%	230	12,319	+8.055%
2025-10-22	10.2100	10.2100	8.9700	9.5000	-7.227%	146	12,168	+15.789%
2025-10-21	10.2500	10.4300	10.0500	10.2400	-0.389%	106	12,137	+7.422%
2025-10-20	9.7500	10.3200	9.7100	10.2800	+9.130%	204	12,139	+7.004%
2025-10-17	9.0000	9.6800	8.9500	9.4200	+0.426%	347	12,066	+16.773%
2025-10-16	10.3900	10.6500	9.0700	9.3800	-6.106%	278	11,941	+17.271%
2025-10-15	10.2500	10.8500	9.3000	9.9900	+2.567%	65	11,905	+10.110%
2025-10-14	8.6500	9.9500	8.2500	9.7400	+3.617%	302	11,903	+12.936%
2025-10-13	9.0200	9.8300	9.0200	9.4000	+11.243%	398	11,866	+17.021%
2025-10-10	11.1800	11.5500	8.3000	8.4500	-23.182%	1,178	11,627	+30.178%
2025-10-09	11.5000	11.5300	10.7600	11.0000	-3.509%	137	11,201	0.000%
2025-10-08	10.6700	11.4000	10.5700	11.4000	+8.571%	155	11,193	-3.509%
2025-10-07	11.0500	11.1900	10.0000	10.5000	-4.719%	223	11,123	+4.762%
2025-10-06	10.6800	11.1700	10.2300	11.0200	+7.722%	932	11,123	-0.181%
2025-10-03	10.0900	10.9000	10.0900	10.2300	+2.814%	84	10,428	+7.527%
2025-10-02	9.9500	9.9800	9.4900	9.9500	+2.577%	243	10,406	+10.553%
2025-10-01	8.6900	9.7000	8.6200	9.7000	+6.476%	50	10,226	+13.402%
2025-09-30	8.5000	9.1100	8.4500	9.1100	+6.301%	109	10,203	+20.746%
2025-09-29	8.6000	8.8500	8.4000	8.5700	+3.502%	140	10,199	+28.355%
2025-09-26	8.2300	8.4300	7.9000	8.2800	+4.810%	79	10,171	+32.850%
2025-09-25	8.0500	8.2500	7.7100	7.9000	-9.404%	168	10,150	+39.241%
2025-09-24	9.3900	9.4600	8.7000	8.7200	-5.011%	107	10,123	+26.147%
2025-09-23	9.6700	9.8600	9.0000	9.1800	-5.361%	65	10,110	+19.826%
2025-09-22	8.3800	9.7000	8.3800	9.7000	+10.731%	72	10,080	+13.402%
2025-09-19	8.0200	8.7600	7.9600	8.7600	+10.189%	114	10,080	+25.571%
2025-09-18	7.6700	8.1900	7.4400	7.9500	+9.354%	301	10,060	+38.365%
2025-09-17	7.5100	7.5500	6.7500	7.2700	-4.342%	356	9,982	+51.307%
2025-09-16	7.7800	7.7900	7.5200	7.6000	+1.064%	810	9,962	+44.737%
2025-09-15	7.2500	7.5500	7.2000	7.5200	+9.461%	131	9,727	+46.277%
2025-09-12	6.8900	7.0500	6.6600	6.8700	-0.290%	26	9,694	+60.116%
2025-09-11	6.1500	6.8900	6.0500	6.8900	+14.262%	151	9,684	+59.652%
2025-09-10	6.0100	6.1500	5.9000	6.0300	+6.726%	160	9,769	+82.421%
2025-09-09	5.4000	5.6500	5.3200	5.6500	+6.604%	31	9,719	+94.690%
2025-09-08	5.3300	5.3500	5.3000	5.3000	+1.533%	13	9,712	+107.547%
2025-09-05	5.8600	5.9800	5.0000	5.2200	-6.786%	161	9,706	+110.728%
2025-09-04	4.8900	5.6400	4.8900	5.6000	+22.538%	115	9,649	+96.429%
2025-09-03	4.9700	5.0800	4.5700	4.5700	+0.883%	66	9,625	+140.700%
2025-09-02	4.5700	4.7100	4.3000	4.5300	-12.209%	149	9,595	+142.826%
2025-08-29	5.6100	5.6100	5.1500	5.1600	-12.095%	66	9,552	+113.178%
2025-08-28	5.6500	5.8700	5.4400	5.8700	+6.534%	42	9,552	+87.394%
2025-08-27	5.3700	5.6400	5.3700	5.5100	+1.661%	36	9,556	+99.637%
2025-08-26	5.1200	5.4200	5.0600	5.4200	+5.039%	41	9,551	+102.952%
2025-08-25	5.2900	5.3600	5.1600	5.1600	-4.621%	108	9,514	+113.178%
2025-08-22	4.7700	5.5500	4.7700	5.4100	+18.901%	375	9,462	+103.327%
2025-08-21	4.6800	4.8200	4.5300	4.5500	-6.571%	79	9,346	+141.758%
2025-08-20	5.0200	5.0200	4.4300	4.8700	-2.600%	125	9,297	+125.873%
2025-08-19	5.4000	5.5500	4.9500	5.0000	-8.759%	174	9,303	+120.000%
2025-08-18	5.6100	5.6800	5.4200	5.4800	-3.521%	160	9,250	+100.730%
2025-08-15	5.9600	5.9600	5.6300	5.6800	-4.538%	188	9,111	+93.662%
2025-08-14	5.7500	6.0100	5.7500	5.9500	+0.507%	283	8,968	+84.874%
2025-08-13	5.7500	6.1200	5.7500	5.9200	+5.338%	154	8,910	+85.811%
2025-08-12	5.1800	5.6200	5.0900	5.6200	+15.638%	67	8,869	+95.730%
2025-08-11	5.0000	5.0000	4.8200	4.8600	-2.016%	188	8,810	+126.337%
2025-08-08	4.6600	5.0300	4.6600	4.9600	+14.286%	6,478	8,786	+121.774%
2025-08-07	4.7500	4.9300	4.2900	4.3400	-2.908%	287	9,861	+153.456%
2025-08-06	4.1500	4.4700	4.0500	4.4700	+12.030%	28	9,633	+146.085%
2025-08-05	4.3400	4.3400	3.9900	3.9900	-4.773%	58	9,619	+175.689%
2025-08-04	4.1200	4.2000	4.0700	4.1900	+16.713%	58	9,581	+162.530%
2025-08-01	4.1400	4.1400	3.5900	3.5900	-25.208%	270	9,588	+206.407%
2025-07-31	5.6000	5.6600	4.8000	4.8000	-12.088%	42	9,523	+129.167%
2025-07-30	5.4000	5.4600	4.9000	5.4600	+4.798%	47	9,522	+101.465%
2025-07-29	5.5000	5.5000	5.2100	5.2100	-2.434%	21	9,484	+111.132%
2025-07-28	5.7200	5.7200	5.3400	5.3400	-5.820%	39	9,483	+105.993%
2025-07-25	5.4600	5.6900	5.4600	5.6700	+0.177%	180	9,487	+94.004%
2025-07-24	5.4800	5.6900	5.4400	5.6600	+5.794%	32	9,311	+94.346%
2025-07-23	5.0800	5.3500	5.0400	5.3500	+9.184%	38	9,286	+105.607%
2025-07-22	4.7000	4.9000	4.6800	4.9000	-2.970%	101	9,262	+124.490%
2025-07-21	4.8600	5.0500	4.8600	5.0500	+8.137%	29	9,258	+117.822%
2025-07-18	4.8900	4.8900	4.6400	4.6700	-0.849%	37	9,262	+135.546%
2025-07-17	4.6300	4.7100	4.6300	4.7100	+12.679%	6	9,257	+133.546%
2025-07-16	4.3000	4.3000	4.1000	4.1800	-5.856%	4	9,259	+163.158%
2025-07-15	4.8500	4.8500	4.4400	4.4400	-2.632%	66	9,259	+147.748%
2025-07-14	4.6100	4.6100	4.5600	4.5600	-1.512%	101	9,265	+141.228%
2025-07-11	4.5000	4.6300	4.5000	4.6300	-5.123%	7	9,264	+137.581%
2025-07-10	4.5700	4.9500	4.5700	4.8800	+4.721%	29	9,265	+125.410%
2025-07-09	4.4000	4.6600	4.4000	4.6600	+7.870%	3	9,255	+136.052%
2025-07-08	4.3500	4.3500	4.2900	4.3200	-1.818%	6	9,258	+154.630%
2025-07-07	4.8000	4.8200	4.3900	4.4000	-10.569%	36	9,258	+150.000%
2025-07-03	4.4500	4.9800	4.4500	4.9200	+18.554%	110	9,355	+123.577%
2025-07-02	3.9400	4.2000	3.9400	4.1500	+4.271%	72	9,355	+165.060%
2025-07-01	3.8400	4.0000	3.8400	3.9800	+3.646%	32	9,523	+176.382%
2025-06-30	3.8000	3.8800	3.7400	3.8400	+15.315%	5,017	9,526	+186.458%
2025-06-27	3.4200	3.8000	3.3300	3.3300	+4.717%	408	13,767	+230.330%
2025-06-26	2.9500	3.2900	2.9400	3.1800	+15.217%	59	14,155	+245.912%
2025-06-25	2.8300	2.9000	2.7600	2.7600	-3.833%	33	14,204	+298.551%
2025-06-24	2.7000	2.9200	2.6500	2.8700	+17.623%	6,386	14,215	+283.275%
2025-06-23	2.2700	2.4900	2.2000	2.4400	+11.416%	5,055	7,947	+350.820%
2025-06-20	2.1900	2.1900	2.1900	2.1900	-13.439%	2	2,902	+402.283%
2025-06-18	2.5600	2.5600	2.5300	2.5300	+6.303%	2	2,899	+334.783%
2025-06-17	2.4900	2.6000	2.3800	2.3800	-12.500%	7	2,899	+362.185%
2025-06-16	2.7000	2.7700	2.7000	2.7200	+6.667%	11	2,900	+304.412%
2025-06-13	2.7000	2.7000	2.4800	2.5500	-7.609%	106	2,897	+331.373%
2025-06-12	2.7500	2.7600	2.7500	2.7600	-4.498%	54	2,918	+298.551%
2025-06-11	2.9800	3.1200	2.8900	2.8900	+2.847%	74	2,972	+280.623%
2025-06-10	2.8500	2.8600	2.7900	2.8100	+6.038%	15	2,920	+291.459%
2025-06-09	2.8000	2.8000	2.6500	2.6500	-2.574%	28	2,918	+315.094%
2025-06-06	2.7300	2.7300	2.5200	2.7200	+5.426%	56	2,942	+304.412%
2025-06-05	2.6700	2.7500	2.3500	2.5800	-3.371%	75	2,968	+326.357%
2025-06-04	2.7500	2.9600	2.6700	2.6700	-0.743%	3	3,019	+311.985%
2025-06-03	2.5000	2.7400	2.5000	2.6900	+13.983%	101	3,019	+308.922%
2025-06-02	2.2000	2.3600	2.2000	2.3600	+2.609%	11	3,117	+366.102%
2025-05-30	2.1000	2.3300	2.0000	2.3000	-1.709%	38	3,116	+378.261%
2025-05-29	2.4100	2.4100	2.3400	2.3400	-5.645%	12	3,109	+370.085%
2025-05-28	2.4800	2.4800	2.4800	2.4800	+2.058%	12	3,119	+343.548%
2025-05-27	2.2500	2.4500	2.2500	2.4300	+13.023%	100	3,131	+352.675%
2025-05-23	2.1200	2.2000	1.9300	2.1500	-5.286%	288	2,900	+411.628%
2025-05-22	2.2700	2.2700	2.2700	2.2700	+7.583%	15	2,900	+384.581%
2025-05-21	2.6400	2.7500	2.1100	2.1100	-19.772%	22	2,885	+421.327%
2025-05-20	2.8900	2.8900	2.6300	2.6300	-16.508%	3	2,871	+318.251%
2025-05-19	2.9200	3.1700	2.9200	3.1500	+16.667%	9	2,870	+249.206%
2025-05-16	2.7600	2.7600	2.5800	2.7000	+10.204%	10	2,874	+307.407%
2025-05-15	2.5500	2.8000	2.4500	2.4500	-8.922%	18	2,871	+348.980%
2025-05-14	2.4500	2.7000	2.4000	2.6900	+6.746%	63	2,870	+308.922%
2025-05-13	2.3000	2.6900	2.2800	2.5200	+8.155%	71	2,850	+336.508%
2025-05-12	2.3000	2.4000	2.1100	2.3300	+12.019%	81	2,814	+372.103%
2025-05-09	2.0800	2.0800	2.0800	2.0800	-6.306%	8	2,884	+428.846%
2025-05-08	2.1400	2.2200	2.1000	2.2200	+23.333%	10	2,880	+395.495%
2025-05-07	1.9500	1.9900	1.8000	1.8000	-5.759%	5	2,882	+511.111%
2025-05-06	1.8500	1.9500	1.8500	1.9100	-4.975%	22	2,877	+475.916%
2025-05-05	1.7900	2.0100	1.7900	2.0100	-3.828%	15	2,859	+447.264%
2025-05-02	1.7300	2.1800	1.7300	2.0900	+7.732%	1,448	2,871	+426.316%
2025-05-01	1.7500	1.9400	1.7500	1.9400	+14.118%	72	3,580	+467.010%
2025-04-30	1.4200	1.7000	1.4200	1.7000	+8.280%	26	3,598	+547.059%
2025-04-29	1.6100	1.6100	1.5700	1.5700	-1.875%	34	3,608	+600.637%
2025-04-28	1.5000	1.6300	1.5000	1.6000	-2.439%	11	3,613	+587.500%
2025-04-25	1.8000	1.8000	1.5900	1.6400	-6.818%	28	3,608	+570.732%
2025-04-24	1.4800	1.7600	1.4800	1.7600	+13.548%	44	3,594	+525.000%
2025-04-23	1.7100	1.8900	1.5500	1.5500	+42.202%	32	3,633	+609.677%
2025-04-21	1.2100	1.2100	1.0900	1.0900	-24.828%	9	3,619	+909.174%
2025-04-17	1.3000	1.4500	1.2200	1.4500	+11.538%	10	3,619	+658.621%
2025-04-16	1.3900	1.5000	1.3000	1.3000	-22.156%	25	3,619	+746.154%
2025-04-14	1.5000	1.6700	1.4300	1.6700	+6.369%	105	3,597	+558.683%
2025-04-11	1.3800	1.6000	1.3800	1.5700	+12.143%	46	3,650	+600.637%
2025-04-10	1.2000	2.0000	1.2000	1.4000	+4.478%	85	3,636	+685.714%
2025-04-09	1.0600	1.5700	0.8000	1.3400	+57.647%	24	3,599	+720.896%
2025-04-08	1.0000	1.0500	0.8500	0.8500	-8.602%	32	3,588	+1,194.118%
2025-04-07	1.1900	1.5700	0.7200	0.9300	-13.889%	265	3,568	+1,082.796%
2025-04-04	1.1200	1.2500	0.7900	1.0800	+2.857%	1,410	3,517	+918.519%
2025-04-03	1.2400	1.2800	1.0200	1.0500	-30.000%	160	2,859	+947.619%
2025-04-02	1.4800	1.5000	1.4300	1.5000	+3.448%	23	2,805	+633.333%
2025-04-01	1.4500	1.4500	1.4500	1.4500	+25.000%	2	2,794	+658.621%
2025-03-31	1.1700	1.1700	1.0500	1.1600	-10.769%	63	2,792	+848.276%
2025-03-28	1.4000	1.4000	1.2000	1.3000	-18.750%	42	2,742	+746.154%
2025-03-27	1.6000	1.6000	1.6000	1.6000	-9.605%	2	2,737	+587.500%
2025-03-26	1.7500	1.8500	1.7000	1.7700	+2.907%	11	2,735	+521.469%
2025-03-25	1.7200	1.7200	1.7200	1.7200	-9.948%	1	2,725	+539.535%
2025-03-24	1.9500	1.9500	1.9100	1.9100	+11.047%	11	2,726	+475.916%
2025-03-21	1.5500	1.7200	1.5000	1.7200	0.000%	228	2,735	+539.535%
2025-03-20	1.8000	1.9700	1.5500	1.7200	-11.340%	22	2,621	+539.535%
2025-03-19	1.8000	2.0300	1.8000	1.9400	+14.118%	7	2,605	+467.010%

.dark-mode .clKPKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clKPKq{ 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