Dark

SPY20270115C805
SPY Jan 15 2027 805.00 Call (SPY270115C00805000)
option OPRA

EOD

Sep 10, 2026

9.39-10.571%(-1.11)4,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.6000	9.8300	9.3000	9.3900	-10.571%	4,070	7,089	0.000%
2026-09-09	11.0600	11.0600	10.3400	10.5000	-9.326%	29	3,113	-10.571%
2026-09-08	12.3500	12.5300	11.5200	11.5800	-11.738%	230	3,136	-18.912%
2026-09-04	13.8200	14.0900	12.7300	13.1200	-9.204%	136	3,341	-28.430%
2026-09-03	12.6800	15.1200	12.5100	14.4500	+22.458%	463	3,341	-35.017%
2026-09-02	10.9400	12.2100	10.9400	11.8000	+7.763%	278	3,297	-20.424%
2026-09-01	11.0300	11.5600	10.4200	10.9500	-14.319%	150	3,362	-14.247%
2026-08-31	12.6200	12.7800	12.3000	12.7800	-12.165%	27	3,345	-26.526%
2026-08-28	15.4600	15.7500	14.3700	14.5500	-6.008%	29	3,354	-35.464%
2026-08-27	14.3700	16.0300	14.3700	15.4800	+14.752%	87	3,355	-39.341%
2026-08-26	14.2500	14.2500	13.4900	13.4900	-2.388%	214	3,322	-30.393%
2026-08-25	14.1900	14.1900	13.7700	13.8200	+2.751%	153	3,374	-32.055%
2026-08-24	13.2300	13.6800	13.2300	13.4500	-7.177%	43	3,363	-30.186%
2026-08-21	14.3300	14.7600	13.9600	14.4900	+6.780%	9	3,378	-35.197%
2026-08-20	15.2400	15.2400	13.5700	13.5700	-17.658%	39	3,378	-30.803%
2026-08-19	17.3600	17.4800	16.4800	16.4800	+0.980%	7	3,367	-43.022%
2026-08-18	17.0800	17.0800	16.2700	16.3200	-14.331%	48	3,370	-42.463%
2026-08-17	20.0100	20.2700	18.9900	19.0500	-7.882%	75	3,329	-50.709%
2026-08-14	21.8800	22.1100	20.4900	20.6800	-4.215%	135	3,291	-54.594%
2026-08-13	20.3500	23.0000	20.3500	21.5900	+12.624%	122	3,238	-56.508%
2026-08-12	19.7400	19.7500	18.9800	19.1700	+2.404%	324	3,221	-51.017%
2026-08-11	20.2600	20.6600	18.6600	18.7200	-8.325%	109	3,098	-49.840%
2026-08-10	21.3200	21.3200	20.4200	20.4200	-0.487%	21	3,091	-54.016%
2026-08-07	19.4900	20.9900	19.0600	20.5200	+10.323%	490	3,089	-54.240%
2026-08-06	19.7300	19.9400	18.1300	18.6000	-7.875%	2,659	3,007	-49.516%
2026-08-05	23.8000	24.1900	20.1900	20.1900	-4.177%	2,604	5,178	-53.492%
2026-08-04	15.2900	21.7300	15.2900	21.0700	+45.813%	443	3,166	-55.434%
2026-08-03	12.0000	14.4500	12.0000	14.4500	+35.300%	385	3,113	-35.017%
2026-07-31	8.9900	10.6800	8.8200	10.6800	+16.467%	786	2,866	-12.079%
2026-07-30	7.8900	9.1700	7.8300	9.1700	+33.091%	115	2,539	+2.399%
2026-07-29	8.9500	8.9500	6.8900	6.8900	-27.702%	34	2,537	+36.284%
2026-07-28	8.6300	9.5900	8.6300	9.5300	+4.039%	8	2,538	-1.469%
2026-07-27	10.8000	10.8000	8.6700	9.1600	-2.863%	43	2,541	+2.511%
2026-07-24	9.4400	10.7700	9.3700	9.4300	-0.945%	33	2,543	-0.424%
2026-07-23	11.0500	11.0500	9.5200	9.5200	-25.216%	103	2,541	-1.366%
2026-07-22	12.4000	13.2000	12.4000	12.7300	+0.079%	41	2,536	-26.237%
2026-07-21	11.8500	12.9300	11.8500	12.7200	+14.183%	73	2,557	-26.179%
2026-07-20	13.1400	13.1400	11.1400	11.1400	-7.244%	83	2,578	-15.709%
2026-07-17	11.8100	13.1100	11.7600	12.0100	-15.660%	81	2,605	-21.815%
2026-07-16	14.9000	14.9000	13.5300	14.2400	-10.440%	28	2,626	-34.059%
2026-07-15	14.7800	15.9000	14.6500	15.9000	+4.468%	29	2,614	-40.943%
2026-07-14	14.8600	15.4900	14.6800	15.2200	+3.047%	66	2,612	-38.305%
2026-07-13	14.7000	14.8100	14.6000	14.7700	-11.185%	11	2,599	-36.425%
2026-07-10	15.7300	16.6300	15.7200	16.6300	+7.568%	120	2,602	-43.536%
2026-07-09	13.8000	15.8300	13.8000	15.4600	+14.434%	59	2,596	-39.263%
2026-07-08	13.3000	13.5100	13.3000	13.5100	-6.181%	12	2,575	-30.496%
2026-07-07	15.0400	15.0400	14.2600	14.4000	-10.725%	93	2,577	-34.792%
2026-07-06	15.0100	16.1800	15.0100	16.1300	+15.793%	46	2,576	-41.785%
2026-07-02	15.5800	15.5800	12.9000	13.9300	-9.014%	127	2,647	-32.592%
2026-07-01	14.1100	16.0500	14.1100	15.3100	-2.297%	83	2,647	-38.668%
2026-06-30	14.8200	15.6700	14.7400	15.6700	+14.130%	149	2,675	-40.077%
2026-06-29	12.8400	13.7300	12.7000	13.7300	+19.391%	29	2,806	-31.610%
2026-06-26	11.0500	12.8700	11.0500	11.5000	-4.643%	10	2,805	-18.348%
2026-06-25	12.6500	12.6500	11.9200	12.0600	-8.498%	23	2,810	-22.139%
2026-06-24	13.6300	14.1800	13.0400	13.1800	-0.828%	26	2,829	-28.756%
2026-06-23	13.2800	14.3300	12.9100	13.2900	-16.468%	87	2,832	-29.345%
2026-06-22	17.0800	17.0800	15.9100	15.9100	-9.551%	97	2,843	-40.981%
2026-06-18	16.9800	17.5900	16.9800	17.5900	+14.817%	22	2,775	-46.617%
2026-06-17	18.1000	18.1000	15.3200	15.3200	-15.125%	42	2,775	-38.708%
2026-06-16	19.3400	19.3400	18.0500	18.0500	-8.329%	20	2,775	-47.978%
2026-06-15	19.3000	21.4500	19.3000	19.6900	+25.016%	281	2,556	-52.311%
2026-06-12	16.6200	17.3500	15.7500	15.7500	+1.744%	26	2,556	-40.381%
2026-06-11	12.8300	15.4800	11.8400	15.4800	+28.678%	119	2,556	-39.341%
2026-06-10	14.7500	15.0000	12.0100	12.0300	-19.532%	222	2,561	-21.945%
2026-06-09	17.7500	17.7500	11.7900	14.9500	-4.351%	76	2,516	-37.191%
2026-06-08	16.8500	16.8500	15.6000	15.6300	-3.220%	525	2,545	-39.923%
2026-06-05	19.1300	19.1300	15.8100	16.1500	-30.627%	124	2,534	-41.858%
2026-06-04	20.6200	23.2800	20.6200	23.2800	+4.488%	17	2,473	-59.665%
2026-06-03	22.7600	22.8500	21.7300	22.2800	-7.475%	157	2,481	-57.855%
2026-06-02	22.9800	24.2900	22.9800	24.0800	+0.375%	53	2,440	-61.005%
2026-06-01	22.2700	24.1500	22.1800	23.9900	+5.219%	68	2,404	-60.859%
2026-05-29	23.4000	23.4000	22.2700	22.8000	+0.176%	356	2,346	-58.816%
2026-05-28	21.9700	22.8700	21.9700	22.7600	+8.952%	287	2,005	-58.743%
2026-05-27	21.1800	21.1800	20.8900	20.8900	+0.772%	20	1,743	-55.050%
2026-05-26	21.0400	21.8200	20.7300	20.7300	+4.433%	60	1,746	-54.703%
2026-05-22	20.1700	20.1700	19.8500	19.8500	+10.832%	8	1,702	-52.695%
2026-05-21	17.9100	17.9100	17.9100	17.9100	+1.646%	1	1,699	-47.571%
2026-05-20	15.5900	17.6200	15.5900	17.6200	+17.232%	30	1,699	-46.708%
2026-05-19	15.6600	15.8500	14.9200	15.0300	-7.451%	17	1,671	-37.525%
2026-05-18	18.0800	18.0800	15.5200	16.2400	-9.172%	42	1,671	-42.180%
2026-05-15	19.0900	19.6400	17.8800	17.8800	-20.250%	16	1,671	-47.483%
2026-05-14	21.5100	23.2700	21.4900	22.4200	+10.010%	83	1,659	-58.118%
2026-05-13	17.5700	20.6500	17.5700	20.3800	+16.457%	224	1,606	-53.925%
2026-05-12	16.5800	17.5000	15.7500	17.5000	-5.559%	117	1,606	-46.343%
2026-05-11	18.0200	19.0800	17.9600	18.5300	+4.748%	118	1,606	-49.325%
2026-05-08	16.9000	17.7000	16.8900	17.6900	+19.770%	26	1,248	-46.919%
2026-05-07	16.2900	16.2900	14.6500	14.7700	-8.883%	45	1,225	-36.425%
2026-05-06	14.1100	16.2100	14.1100	16.2100	+28.549%	140	1,225	-42.073%
2026-05-05	12.0300	12.6100	12.0300	12.6100	+19.753%	16	1,210	-25.535%
2026-05-04	11.1100	11.3900	10.5300	10.5300	-9.224%	7	1,195	-10.826%
2026-05-01	11.9500	12.0000	11.6000	11.6000	+10.057%	4	1,192	-19.052%
2026-04-30	9.5400	10.5400	9.5400	10.5400	+13.455%	27	1,192	-10.911%
2026-04-28	9.7300	9.7600	9.2800	9.2900	-10.328%	131	1,195	+1.076%
2026-04-27	10.0600	10.3800	9.7900	10.3600	+3.704%	8	1,071	-9.363%
2026-04-24	9.9000	10.0100	9.8100	9.9900	+14.041%	15	1,071	-6.006%
2026-04-23	9.1700	9.2000	8.4200	8.7600	-4.575%	22	1,062	+7.192%
2026-04-22	9.1300	9.1800	8.9400	9.1800	+8.000%	38	1,061	+2.288%
2026-04-21	9.5400	9.5400	8.5000	8.5000	-4.171%	16	1,051	+10.471%
2026-04-20	9.0300	9.0300	8.7300	8.8700	-2.420%	8	1,051	+5.862%
2026-04-17	8.3800	9.3900	8.3800	9.0900	+18.824%	13	1,054	+3.300%
2026-04-16	7.1000	7.6500	7.1000	7.6500	+11.030%	2	1,050	+22.745%
2026-04-15	5.6700	6.9700	5.6000	6.8900	+29.755%	19	1,051	+36.284%
2026-04-14	4.8600	5.3100	4.8600	5.3100	+31.762%	23	1,051	+76.836%
2026-04-13	3.5500	4.0300	3.5500	4.0300	+9.214%	15	1,037	+133.002%
2026-04-10	3.7600	3.7900	3.6900	3.6900	-2.122%	62	1,025	+154.472%
2026-04-09	3.8000	3.8000	3.7700	3.7700	+9.593%	19	1,040	+149.072%
2026-04-08	3.5000	3.5000	3.3500	3.4400	+48.918%	17	1,034	+172.965%
2026-04-07	2.3100	2.3100	2.3100	2.3100	-9.412%	10	1,023	+306.494%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+7.143%	20	1,018	+268.235%
2026-04-02	2.2500	2.3800	2.2500	2.3800	-8.462%	377	1,022	+294.538%
2026-04-01	2.5600	2.6600	2.5600	2.6000	+9.244%	13	1,022	+261.154%
2026-03-31	2.3800	2.3800	2.3800	2.3800	+30.769%	4	1,011	+294.538%
2026-03-30	1.8100	1.8200	1.8100	1.8200	-7.614%	12	1,011	+415.934%
2026-03-27	2.1000	2.1000	1.9400	1.9700	-19.919%	33	1,011	+376.650%
2026-03-26	2.4600	2.4600	2.4600	2.4600	-23.364%	2	1,032	+281.707%
2026-03-25	3.2000	3.2100	3.2000	3.2100	+0.312%	6	1,034	+192.523%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-4.478%	3	1,029	+193.438%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+3.395%	1	1,026	+180.299%
2026-03-20	3.2400	3.2400	3.2400	3.2400	-8.215%	23	1,025	+189.815%
2026-03-19	3.2900	3.5300	3.2900	3.5300	-9.487%	3	1,034	+166.006%
2026-03-18	4.0000	4.0000	3.9000	3.9000	-10.345%	4	1,033	+140.769%
2026-03-17	4.4800	4.6300	4.3500	4.3500	+5.839%	36	1,032	+115.862%
2026-03-13	4.5500	4.5500	4.0700	4.1100	-6.378%	38	1,013	+128.467%
2026-03-12	4.4000	4.4000	4.3900	4.3900	-17.636%	2	981	+113.895%
2026-03-10	5.3300	5.3300	5.3300	5.3300	+0.947%	1	983	+76.173%
2026-03-09	4.2200	5.2800	4.0700	5.2800	+5.600%	40	982	+77.841%
2026-03-06	4.9800	5.0000	4.8500	5.0000	-15.966%	22	984	+87.800%
2026-03-04	5.6800	5.9500	5.6300	5.9500	+6.061%	3	993	+57.815%
2026-03-03	5.6100	5.6100	5.6100	5.6100	-8.632%	1	992	+67.380%
2026-03-02	5.9800	6.1400	5.9100	6.1400	-2.694%	104	992	+52.932%
2026-02-27	6.3000	6.3500	6.2800	6.3100	-1.406%	47	1,087	+48.811%
2026-02-26	6.5900	6.5900	6.3900	6.4000	-15.900%	10	1,132	+46.719%
2026-02-25	7.3500	7.6100	7.3500	7.6100	+12.741%	4	1,134	+23.390%
2026-02-24	6.1000	6.7500	6.1000	6.7500	+11.570%	8	1,134	+39.111%
2026-02-23	6.2400	6.2400	6.0500	6.0500	-10.503%	5	1,138	+55.207%
2026-02-20	6.7600	6.7600	6.7600	6.7600	+6.122%	1	1,135	+38.905%
2026-02-19	6.3700	6.3700	6.3700	6.3700	-9.645%	1	1,135	+47.410%
2026-02-18	7.1200	7.1200	7.0500	7.0500	+11.024%	2	1,136	+33.191%
2026-02-17	6.5700	6.5700	6.3500	6.3500	-5.082%	34	1,134	+47.874%
2026-02-12	7.5800	7.5800	6.6900	6.6900	-18.909%	5	1,124	+40.359%
2026-02-11	8.5100	8.5100	8.2500	8.2500	-3.283%	23	1,124	+13.818%
2026-02-10	8.5600	8.5700	8.5300	8.5300	-1.728%	16	1,101	+10.082%
2026-02-09	8.8800	8.8800	8.6800	8.6800	+11.568%	2	1,085	+8.180%
2026-02-06	7.5500	7.7800	7.5500	7.7800	+17.879%	2	1,085	+20.694%
2026-02-05	7.0300	7.3500	6.5900	6.6000	-12.929%	13	1,087	+42.273%
2026-02-04	7.4900	7.8000	7.4900	7.5800	-5.250%	4	1,090	+23.879%
2026-02-03	8.4000	8.4000	7.6900	8.0000	-14.439%	22	1,090	+17.375%
2026-02-02	9.4100	9.4100	9.3500	9.3500	+6.129%	2	1,082	+0.428%
2026-01-29	8.8300	8.8300	8.7900	8.8100	-9.734%	35	1,082	+6.583%
2026-01-28	10.1300	10.2500	9.7600	9.7600	-0.306%	13	1,104	-3.791%
2026-01-27	9.2200	9.7900	9.2200	9.7900	+9.020%	9	1,111	-4.086%
2026-01-26	8.7400	8.9800	8.7400	8.9800	+8.193%	9	1,111	+4.566%
2026-01-23	8.2900	8.3000	8.2500	8.3000	+0.363%	5	1,106	+13.133%
2026-01-22	8.3800	8.3800	8.2700	8.2700	+20.203%	10	1,102	+13.543%
2026-01-21	7.0300	7.0300	6.8700	6.8800	+2.994%	6	1,102	+36.483%
2026-01-20	7.4500	7.4500	6.6800	6.6800	-27.233%	13	1,099	+40.569%
2026-01-16	9.3800	9.3800	8.9000	9.1800	-0.217%	17	1,085	+2.288%
2026-01-15	9.6000	9.9900	9.2000	9.2000	+4.903%	12	1,085	+2.065%
2026-01-14	8.4700	8.7700	8.4300	8.7700	-8.741%	72	1,080	+7.070%
2026-01-13	9.6100	9.6100	9.6100	9.6100	-0.826%	1	1,026	-2.289%
2026-01-12	9.2600	9.6900	9.2600	9.6900	-5.279%	3	1,026	-3.096%
2026-01-09	9.4200	10.2300	9.4200	10.2300	+11.317%	5	1,023	-8.211%
2026-01-08	9.3900	9.3900	9.1600	9.1900	-4.569%	4	1,025	+2.176%
2026-01-07	10.0000	10.3200	9.6300	9.6300	-2.432%	13	1,027	-2.492%
2026-01-06	9.3300	9.8700	9.3300	9.8700	+9.911%	46	1,025	-4.863%
2026-01-05	9.2500	9.2500	8.9800	8.9800	+15.573%	16	1,005	+4.566%
2026-01-02	8.1100	8.1100	7.5700	7.7700	-7.610%	7	996	+20.849%
2025-12-31	8.5000	8.5000	8.4100	8.4100	-5.506%	2	996	+11.653%
2025-12-30	8.9000	8.9000	8.9000	8.9000	+1.367%	2	996	+5.506%
2025-12-29	8.8900	8.8900	8.7400	8.7800	-7.870%	7	998	+6.948%
2025-12-24	9.0600	9.5300	9.0600	9.5300	+6.600%	2	990	-1.469%
2025-12-23	8.3600	8.9400	8.2600	8.9400	+8.759%	6	990	+5.034%
2025-12-22	7.9500	8.2600	7.9500	8.2200	+12.295%	3	992	+14.234%
2025-12-18	7.3200	7.3200	7.3200	7.3200	+7.174%	1	990	+28.279%
2025-12-17	6.8300	6.8300	6.8300	6.8300	-26.082%	1	989	+37.482%
2025-12-12	9.2400	9.2400	9.2400	9.2400	-12.251%	1	989	+1.623%
2025-12-11	10.5300	10.5300	10.5300	10.5300	-5.221%	1	987	-10.826%
2025-12-10	10.5600	11.1700	10.5600	11.1100	+6.316%	64	987	-15.482%
2025-12-08	10.4500	10.4500	10.4500	10.4500	-4.304%	1	1,028	-10.144%
2025-12-05	11.5900	11.5900	10.9200	10.9200	-0.907%	16	1,027	-14.011%
2025-12-03	10.2700	11.0200	10.2700	11.0200	-0.542%	6	1,023	-14.791%
2025-11-28	11.1200	11.1700	11.0800	11.0800	+3.070%	4	1,025	-15.253%
2025-11-26	10.7500	10.7500	10.7500	10.7500	+7.932%	1	1,021	-12.651%
2025-11-25	9.7400	9.9600	9.7400	9.9600	+7.097%	3	1,021	-5.723%
2025-11-24	9.1800	9.3000	9.1200	9.3000	+15.385%	13	1,022	+0.968%
2025-11-20	8.0600	8.0600	8.0600	8.0600	-30.035%	1	1,020	+16.501%
2025-11-14	9.7500	11.5200	9.6300	11.5200	+3.690%	9	1,019	-18.490%
2025-11-13	12.6300	12.6300	11.1100	11.1100	-16.529%	4	1,015	-15.482%
2025-11-11	12.3400	13.3100	12.3400	13.3100	+4.474%	16	1,011	-29.452%
2025-11-10	12.0000	12.7400	12.0000	12.7400	+27.400%	6	1,017	-26.295%
2025-11-07	9.0000	10.0000	9.0000	10.0000	-6.977%	29	1,016	-6.100%
2025-11-06	10.8000	10.8000	10.7500	10.7500	-10.417%	3	998	-12.651%
2025-11-05	12.3600	12.3600	12.0000	12.0000	-6.615%	5	997	-21.750%
2025-11-04	12.3000	13.1400	12.3000	12.8500	-6.681%	20	992	-26.926%
2025-11-03	13.7700	13.7700	13.7700	13.7700	+7.160%	2	990	-31.808%
2025-10-30	13.2700	13.2700	12.8500	12.8500	-9.507%	2	990	-26.926%
2025-10-28	13.5800	14.2000	13.5800	14.2000	+16.969%	12	991	-33.873%
2025-10-27	11.4100	12.1400	11.4100	12.1400	+16.731%	20	993	-22.652%
2025-10-24	10.4000	10.4000	10.4000	10.4000	+15.299%	9	993	-9.712%
2025-10-23	9.0200	9.0200	9.0200	9.0200	+7.509%	1	984	+4.102%
2025-10-17	8.3900	8.3900	8.3900	8.3900	-10.934%	1	983	+11.919%
2025-10-16	9.4200	9.4200	9.4200	9.4200	-3.385%	1	982	-0.318%
2025-10-15	9.7500	9.7500	9.7500	9.7500	+22.796%	2	981	-3.692%
2025-10-10	8.7400	8.7400	7.9400	7.9400	-21.696%	2	981	+18.262%
2025-10-09	10.1200	10.1400	10.1200	10.1400	-1.553%	2	981	-7.396%
2025-10-08	10.3000	10.3000	10.3000	10.3000	+10.991%	2	981	-8.835%
2025-10-07	9.7600	9.7600	9.2800	9.2800	-8.841%	6	979	+1.185%
2025-10-06	10.1800	10.1800	10.1800	10.1800	+12.860%	1	979	-7.760%
2025-10-02	8.6600	9.0200	8.6600	9.0200	+3.204%	3	979	+4.102%
2025-10-01	8.8000	8.8000	8.7400	8.7400	+13.359%	12	979	+7.437%
2025-09-30	7.7100	7.7100	7.7100	7.7100	-0.388%	2	979	+21.790%
2025-09-29	7.7400	7.7400	7.7400	7.7400	+8.101%	100	981	+21.318%
2025-09-26	7.4600	7.4600	7.1600	7.1600	-4.278%	2	910	+31.145%
2025-09-25	7.2700	7.4900	7.2700	7.4800	-5.436%	3	909	+25.535%
2025-09-24	7.9100	7.9100	7.9100	7.9100	-4.005%	1	910	+18.710%
2025-09-23	8.8900	8.8900	8.2400	8.2400	-7.207%	2	909	+13.956%
2025-09-22	8.8800	8.8800	8.8800	8.8800	+17.305%	1	909	+5.743%
2025-09-19	7.3600	7.5700	7.3600	7.5700	+4.848%	2	910	+24.042%
2025-09-18	7.1500	7.2200	7.1500	7.2200	+6.021%	3	908	+30.055%
2025-09-17	6.8100	6.8100	6.8100	6.8100	-1.017%	1	909	+37.885%
2025-09-16	6.8800	6.8800	6.8800	6.8800	+4.401%	3	910	+36.483%
2025-09-15	6.5800	6.5900	6.5800	6.5900	+3.454%	3	911	+42.489%
2025-09-12	6.3700	6.3700	6.3700	6.3700	+4.426%	2	910	+47.410%
2025-09-11	5.7200	6.1000	5.7200	6.1000	+15.094%	6	912	+53.934%
2025-09-10	5.4000	5.5200	5.3000	5.3000	+13.490%	5	912	+77.170%
2025-09-05	4.5400	4.7200	4.5400	4.6700	-7.890%	3	910	+101.071%
2025-09-04	5.0700	5.0700	5.0700	5.0700	+23.358%	1	910	+85.207%
2025-09-02	4.1100	4.1100	4.1100	4.1100	-12.924%	2	911	+128.467%
2025-08-29	4.7200	4.7200	4.7200	4.7200	-8.527%	1	909	+98.941%
2025-08-28	5.1600	5.1600	5.1600	5.1600	+21.698%	4	909	+81.977%
2025-08-20	4.2400	4.2400	4.2400	4.2400	-6.813%	1	913	+121.462%
2025-08-19	4.5500	4.5500	4.5500	4.5500	-12.500%	7	912	+106.374%
2025-08-15	5.2200	5.2200	5.0900	5.2000	-4.236%	11	912	+80.577%
2025-08-14	5.4300	5.4300	5.4300	5.4300	+1.495%	50	906	+72.928%
2025-08-13	5.3700	5.3700	5.3500	5.3500	+20.225%	2	888	+75.514%
2025-08-11	4.4500	4.4500	4.4500	4.4500	+11.250%	1	890	+111.011%
2025-08-06	3.9900	4.0000	3.9900	4.0000	+11.421%	20	891	+134.750%
2025-08-05	3.6400	3.6400	3.5900	3.5900	-5.026%	3	882	+161.560%
2025-08-04	3.7800	3.7800	3.7800	3.7800	+14.894%	1	881	+148.413%
2025-08-01	3.5600	3.5600	3.2900	3.2900	-34.200%	7	882	+185.410%
2025-07-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	876	+87.800%
2025-07-24	4.9600	5.1000	4.9600	5.0000	+17.925%	231	877	+87.800%
2025-07-22	4.2500	4.2500	4.2400	4.2400	+0.236%	243	653	+121.462%
2025-07-18	4.4200	4.4200	4.2200	4.2300	+0.955%	272	410	+121.986%
2025-07-09	4.1900	4.1900	4.1900	4.1900	-2.558%	1	140	+124.105%
2025-07-07	4.3000	4.3000	4.3000	4.3000	+42,900.000%	1	139	+118.372%
2025-07-03	4.0000	4.0000	0.0100	0.0100	-99.718%	2	140	+93,800.000%
2025-07-01	3.5500	3.5500	3.5500	3.5500	+31.481%	1	148	+164.507%
2025-06-26	2.7000	2.7000	2.7000	2.7000	+3.448%	1	148	+247.778%
2025-06-25	2.6100	2.6100	2.6100	2.6100	+7.407%	2	148	+259.770%
2025-06-24	2.4300	2.4300	2.4300	2.4300	+10.959%	4	150	+286.420%
2025-06-23	2.1900	2.1900	2.1900	2.1900	+9.500%	1	150	+328.767%
2025-06-20	2.0500	2.0500	2.0000	2.0000	-23.077%	6	150	+369.500%
2025-06-10	2.6000	2.6000	2.6000	2.6000	+4.000%	100	149	+261.154%
2025-06-03	2.2500	2.5000	2.2500	2.5000	+4.167%	71	233	+275.600%
2025-05-21	2.4000	2.4000	2.4000	2.4000	-16.376%	2	233	+291.250%
2025-05-20	2.8700	2.8700	2.8700	2.8700	+3.610%	1	231	+227.178%
2025-05-19	2.7700	2.7700	2.7700	2.7700	+27.064%	1	231	+238.989%
2025-05-12	2.1800	2.1800	2.1800	2.1800	+26.012%	30	230	+330.734%
2025-05-09	1.7300	1.7300	1.7300	1.7300	-2.260%	4	248	+442.775%
2025-05-07	1.7700	1.7700	1.7700	1.7700	-11.940%	1	248	+430.508%
2025-05-02	1.7700	2.0600	1.7700	2.0100	+38.621%	360	248	+367.164%
2025-04-30	1.4500	1.4500	1.4500	1.4500	+3.571%	7	88	+547.586%
2025-04-28	1.4000	1.4000	1.4000	1.4000	+0.719%	1	92	+570.714%
2025-04-25	1.3900	1.3900	1.3900	1.3900	+6.923%	2	91	+575.540%
2025-04-22	1.3000	1.3000	1.3000	1.3000	+47.727%	2	90	+622.308%
2025-04-21	0.8800	0.8800	0.8800	0.8800	-36.232%	5	90	+967.045%
2025-04-16	1.3800	1.3800	1.3800	1.3800	+40.816%	1	90	+580.435%
2025-04-08	0.9800	0.9800	0.9800	0.9800	-12.500%	4	90	+858.163%
2025-04-07	1.1200	1.1200	1.1200	1.1200	+1.818%	5	86	+738.393%
2025-04-04	1.1000	1.1000	1.1000	1.1000	+14.583%	2	81	+753.636%
2025-04-03	0.9600	0.9600	0.9600	0.9600	-26.154%	1	80	+878.125%
2025-03-31	1.3000	1.3000	1.3000	1.3000	-28.571%	1	79	+622.308%
2025-03-24	1.8200	1.8200	1.8200	1.8200	+21.333%	1	78	+415.934%
2025-03-13	1.5000	1.5000	1.5000	1.5000	-9.639%	11	67	+526.000%
2025-03-12	1.6600	1.6600	1.6600	1.6600	-12.632%	1	67	+465.663%
2025-03-11	1.9000	1.9000	1.9000	1.9000	-60.986%	1	66	+394.211%
2025-02-05	4.8700	4.8700	4.8700	4.8700	+1.458%	1	65	+92.813%
2025-02-03	4.8000	4.8000	4.8000	4.8000	-11.765%	1	66	+95.625%
2025-01-30	5.4400	5.4400	5.4400	5.4400	+0.928%	2	65	+72.610%
2025-01-21	5.3900	5.3900	5.3900	5.3900	+57.143%	7	65	+74.212%
2025-01-13	3.1500	3.4300	3.1500	3.4300	-16.137%	16	58	+173.761%
2025-01-06	4.0000	4.5900	4.0000	4.0900	+3.544%	14	57	+129.584%
2025-01-02	3.9500	3.9500	3.9500	3.9500	+11.268%	10	69	+137.722%
2024-12-30	3.5500	3.5500	3.5500	3.5500	-21.634%	1	59	+164.507%
2024-12-27	4.5300	4.5300	4.5300	4.5300	-18.378%	2	60	+107.285%
2024-12-26	5.5500	5.5500	5.5500	5.5500	+6.526%	30	59	+69.189%
2024-12-23	4.5000	5.2100	4.5000	5.2100	+5.894%	5	29	+80.230%
2024-12-20	4.9200	4.9200	4.9200	4.9200	+9.333%	1	26	+90.854%
2024-12-19	4.9300	4.9300	4.4800	4.5000	-10.000%	5	25	+108.667%
2024-12-18	6.1000	6.1000	5.0000	5.0000	-23.430%	2	22	+87.800%
2024-12-13	6.5300	6.5300	6.5300	6.5300	-8.287%	2	21	+43.798%
2024-12-12	7.1200	7.1200	7.1200	7.1200	+3.942%	1	20	+31.882%
2024-12-04	6.8000	6.8500	6.8000	6.8500	+6.532%	10	19	+37.080%
2024-12-03	6.2000	6.4300	6.2000	6.4300	+5.410%	2	26	+46.034%
2024-11-25	6.1000	6.1000	6.1000	6.1000	+3.390%	3	26	+53.934%
2024-11-21	5.1400	5.9000	5.1400	5.9000	+10.280%	5	26	+59.153%
2024-11-19	5.3500	5.3500	5.3500	5.3500	+2.885%	1	26	+75.514%
2024-11-15	5.1600	5.2000	5.1600	5.2000	-11.111%	22	25	+80.577%
2024-11-07	5.8500	5.8500	5.8500	5.8500	+55.585%	3	14	+60.513%
2024-10-31	3.7000	3.7600	3.5000	3.7600	+1.622%	9	11	+149.734%
2024-10-23	3.7000	3.7000	3.7000	3.7000	-17.778%	1	2	+153.784%
2024-10-18	4.5000	4.5000	4.5000	4.5000	0.000%	2	1	+108.667%

.dark-mode .CqczVN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqczVN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C805SPY Jan 15 2027 805.00 Call (SPY270115C00805000)option OPRA

SPY20270115C805
SPY Jan 15 2027 805.00 Call (SPY270115C00805000)
option OPRA