Dark

SPY20270115C810
SPY Jan 15 2027 810.00 Call (SPY270115C00810000)
option OPRA

EOD

Sep 10, 2026

7.96-12.815%(-1.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.0100	8.2500	7.8400	7.9600	-12.815%	20	4,962	0.000%
2026-09-09	9.4500	9.4500	8.7800	9.1300	-8.241%	42	4,964	-12.815%
2026-09-08	11.2400	11.2400	9.9500	9.9500	-10.441%	59	4,948	-20.000%
2026-09-04	12.0400	12.2800	10.7200	11.1100	-13.406%	432	5,078	-28.353%
2026-09-03	10.9000	13.1400	10.9000	12.8300	+28.686%	4,981	5,078	-37.958%
2026-09-02	9.9200	10.5100	9.9200	9.9700	+9.320%	15	7,124	-20.160%
2026-09-01	9.4600	10.0700	8.8800	9.1200	-13.143%	150	7,112	-12.719%
2026-08-31	11.5000	11.5000	10.5000	10.5000	-15.798%	5,267	7,115	-24.190%
2026-08-28	14.0000	14.9200	12.4700	12.4700	-6.940%	217	4,838	-36.167%
2026-08-27	13.0100	14.0700	12.6100	13.4000	+8.065%	4,024	4,795	-40.597%
2026-08-26	12.0900	12.4500	11.8300	12.4000	+0.895%	4,090	6,380	-35.806%
2026-08-25	12.3600	12.3600	12.0200	12.2900	+5.223%	92	5,140	-35.232%
2026-08-24	11.5500	12.0900	11.5000	11.6800	-7.886%	57	5,140	-31.849%
2026-08-21	12.5400	12.9600	12.2300	12.6800	+7.276%	42	5,145	-37.224%
2026-08-20	13.7300	13.7300	11.8200	11.8200	-16.170%	34	5,152	-32.657%
2026-08-19	15.0700	15.6000	14.1000	14.1000	-2.083%	459	5,222	-43.546%
2026-08-18	15.2600	15.2600	14.3500	14.4000	-14.235%	288	5,450	-44.722%
2026-08-17	17.8400	18.1300	16.7900	16.7900	-9.194%	102	5,703	-52.591%
2026-08-14	19.2200	19.2700	18.3600	18.4900	-7.365%	32	5,686	-56.950%
2026-08-13	19.2000	20.6600	18.9000	19.9600	+15.176%	560	5,680	-60.120%
2026-08-12	17.7900	17.7900	16.9000	17.3300	+3.835%	136	5,450	-54.068%
2026-08-11	18.4900	18.4900	16.6700	16.6900	-9.293%	42	5,505	-52.307%
2026-08-10	18.7100	18.8500	18.0000	18.4000	+0.712%	50	5,495	-56.739%
2026-08-07	17.6100	18.8700	17.4400	18.2700	+10.393%	260	5,497	-56.431%
2026-08-06	17.4600	17.5100	16.1600	16.5500	-6.179%	42	5,386	-51.903%
2026-08-05	21.9000	21.9000	17.6400	17.6400	-10.092%	112	7,779	-54.875%
2026-08-04	14.0500	19.6200	14.0500	19.6200	+54.610%	4,342	7,781	-59.429%
2026-08-03	10.2800	12.8500	10.2800	12.6900	+38.689%	6,584	9,487	-37.273%
2026-07-31	8.3900	9.1700	7.5600	9.1500	+18.370%	188	7,264	-13.005%
2026-07-30	6.7600	7.7300	6.6700	7.7300	+28.833%	116	7,343	+2.975%
2026-07-29	7.3500	8.0600	6.0000	6.0000	-26.380%	167	7,410	+32.667%
2026-07-28	7.7400	8.4200	7.3800	8.1500	+3.034%	26	7,371	-2.331%
2026-07-27	9.3800	9.3800	7.4300	7.9100	-3.301%	69	7,380	+0.632%
2026-07-24	8.3000	9.4000	8.0800	8.1800	-1.801%	101	7,406	-2.689%
2026-07-23	9.0700	9.5000	8.2200	8.3300	-23.084%	94	7,519	-4.442%
2026-07-22	10.9400	11.6000	10.8300	10.8300	-3.044%	56	7,501	-26.500%
2026-07-21	10.4200	11.3900	10.4200	11.1700	+15.393%	61	7,531	-28.738%
2026-07-20	11.3500	11.3500	9.6800	9.6800	-6.923%	382	7,552	-17.769%
2026-07-17	10.6500	11.5200	10.3400	10.4000	-13.261%	5,134	7,559	-23.462%
2026-07-16	13.5500	13.8100	11.9900	11.9900	-14.662%	32	11,641	-33.611%
2026-07-15	14.2200	14.4400	12.9700	14.0500	+4.074%	94	11,631	-43.345%
2026-07-14	13.1000	13.7400	13.0600	13.5000	+3.053%	89	11,627	-41.037%
2026-07-13	14.0700	14.3900	13.0200	13.1000	-12.198%	5,069	11,607	-39.237%
2026-07-10	14.1500	15.0200	14.0000	14.9200	+7.415%	1,371	7,552	-46.649%
2026-07-09	12.8900	14.1300	12.4900	13.8900	+14.699%	108	10,031	-42.693%
2026-07-08	11.7000	12.1100	11.5900	12.1100	-5.978%	129	9,950	-34.269%
2026-07-07	13.9600	13.9600	12.5600	12.8800	-10.742%	5,129	9,958	-38.199%
2026-07-06	13.4000	14.4800	13.4000	14.4300	+15.904%	121	5,151	-44.837%
2026-07-02	14.3100	14.7000	11.4700	12.4500	-4.378%	2,191	5,794	-36.064%
2026-07-01	12.9300	14.3300	12.4100	13.0200	-4.685%	80	5,794	-38.863%
2026-06-30	12.5800	14.0000	12.5800	13.6600	+12.986%	138	5,770	-41.728%
2026-06-29	10.9200	12.1500	10.3400	12.0900	+22.121%	85	5,679	-34.160%
2026-06-26	10.0600	11.2900	9.7200	9.9000	-6.780%	24	5,641	-19.596%
2026-06-25	11.4300	11.5400	10.4700	10.6200	-0.282%	15	5,640	-25.047%
2026-06-24	11.8900	12.6600	10.6500	10.6500	-7.391%	107	5,652	-25.258%
2026-06-23	11.5100	12.8300	11.4700	11.5000	-21.179%	107	5,638	-30.783%
2026-06-22	16.1500	16.1500	14.2600	14.5900	-9.097%	199	5,574	-45.442%
2026-06-18	16.0000	16.0500	14.9800	16.0500	+20.315%	110	4,739	-50.405%
2026-06-17	16.6700	16.6700	13.2000	13.3400	-25.182%	2,041	4,739	-40.330%
2026-06-16	18.4600	18.4600	17.5700	17.8300	-3.517%	4	4,739	-55.356%
2026-06-15	18.2700	19.2300	18.1300	18.4800	+28.423%	1,030	5,161	-56.926%
2026-06-12	14.2500	15.3700	13.1300	14.3900	+1.409%	22	5,161	-44.684%
2026-06-11	11.1800	14.1900	10.7700	14.1900	+34.630%	107	5,161	-43.904%
2026-06-10	12.6500	13.7600	10.5400	10.5400	-18.673%	399	5,139	-24.478%
2026-06-09	11.8000	13.0200	10.5800	12.9600	-7.758%	1,046	5,144	-38.580%
2026-06-08	15.1000	15.4800	14.0000	14.0500	-4.096%	1,423	5,004	-43.345%
2026-06-05	18.4400	18.4400	14.0800	14.6500	-31.382%	1,139	3,962	-45.666%
2026-06-04	19.3700	21.3500	19.3700	21.3500	+5.069%	20	2,961	-62.717%
2026-06-03	21.7500	21.7500	19.8500	20.3200	-7.888%	164	2,953	-60.827%
2026-06-02	21.2100	22.4200	21.2100	22.0600	+4.253%	118	2,895	-63.917%
2026-06-01	20.2900	21.2600	20.2900	21.1600	+2.619%	56	2,837	-62.382%
2026-05-29	21.6800	21.6800	20.4100	20.6200	-0.865%	1,295	2,827	-61.397%
2026-05-28	19.6500	20.8900	19.6500	20.8000	+7.716%	135	3,069	-61.731%
2026-05-27	18.5200	19.3500	18.5200	19.3100	-0.207%	36	3,004	-58.778%
2026-05-26	18.9300	20.2600	18.7000	19.3500	+10.825%	95	3,014	-58.863%
2026-05-22	17.9200	18.4100	17.3300	17.4600	+8.045%	72	3,013	-54.410%
2026-05-21	15.2900	17.0500	15.2900	16.1600	+0.062%	19	2,995	-50.743%
2026-05-20	15.3800	16.2300	15.3800	16.1500	+17.029%	52	2,995	-50.712%
2026-05-19	14.1500	14.4900	13.5500	13.8000	-8.730%	51	2,982	-42.319%
2026-05-18	16.3200	16.3200	14.3100	15.1200	-7.182%	55	2,982	-47.354%
2026-05-15	18.2800	18.3700	16.2900	16.2900	-21.494%	224	2,982	-51.136%
2026-05-14	19.1500	21.7600	19.1500	20.7500	+17.965%	73	2,754	-61.639%
2026-05-13	16.7700	17.6100	16.7700	17.5900	+12.540%	17	2,693	-54.747%
2026-05-12	15.8700	15.8700	14.2400	15.6300	-8.059%	321	2,693	-49.072%
2026-05-11	16.2100	17.4200	16.2100	17.0000	+8.280%	72	2,693	-53.176%
2026-05-08	14.9400	16.1700	14.9400	15.7000	+18.939%	224	2,439	-49.299%
2026-05-07	14.5600	14.9200	13.2000	13.2000	-8.587%	115	2,341	-39.697%
2026-05-06	12.8000	14.4500	12.7900	14.4400	+27.337%	311	2,376	-44.875%
2026-05-05	10.1900	11.3400	10.1900	11.3400	+19.873%	309	2,332	-29.806%
2026-05-04	9.9600	10.2000	9.4600	9.4600	-8.155%	9	2,316	-15.856%
2026-05-01	9.8900	10.8200	9.8900	10.3000	+7.966%	974	1,444	-22.718%
2026-04-30	8.0600	9.5400	8.0600	9.5400	+20.000%	108	1,444	-16.562%
2026-04-29	7.9500	8.0600	7.7000	7.9500	-4.217%	114	1,345	+0.126%
2026-04-28	8.5000	8.5000	8.2400	8.3000	-10.464%	63	1,462	-4.096%
2026-04-27	8.9000	9.2800	8.9000	9.2700	+2.431%	45	1,513	-14.132%
2026-04-24	7.8600	9.0500	7.8600	9.0500	+17.532%	92	1,505	-12.044%
2026-04-23	8.1500	8.1500	7.1100	7.7000	-3.990%	18	1,491	+3.377%
2026-04-22	7.5600	8.0200	7.5600	8.0200	+11.080%	104	1,490	-0.748%
2026-04-21	8.3500	8.5000	7.2200	7.2200	-8.608%	35	1,394	+10.249%
2026-04-20	8.2200	8.2200	7.7700	7.9000	-2.589%	21	1,399	+0.759%
2026-04-17	7.1100	8.5400	7.1100	8.1100	+27.516%	331	1,395	-1.850%
2026-04-16	6.8100	6.8400	6.3600	6.3600	+2.746%	24	1,104	+25.157%
2026-04-15	4.9800	6.1900	4.9600	6.1900	+25.813%	29	1,122	+28.595%
2026-04-14	3.8600	4.9200	3.8600	4.9200	+40.571%	45	1,132	+61.789%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+9.034%	2	1,101	+127.429%
2026-04-10	3.2500	3.2500	3.2100	3.2100	-0.311%	3	1,100	+147.975%
2026-04-09	2.9700	3.2300	2.9700	3.2200	+10.274%	10	1,100	+147.205%
2026-04-08	3.0400	3.0800	2.9200	2.9200	+44.554%	53	1,101	+172.603%
2026-04-07	2.0500	2.0500	2.0200	2.0200	-5.607%	3	1,151	+294.059%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-4.036%	267	1,151	+271.963%
2026-04-02	1.8700	2.2300	1.8700	2.2300	-0.889%	66	925	+256.951%
2026-04-01	2.3400	2.3700	2.2500	2.2500	+5.140%	26	925	+253.778%
2026-03-31	1.9700	2.1400	1.9400	2.1400	+24.419%	66	927	+271.963%
2026-03-30	1.7200	1.8100	1.7200	1.7200	-0.578%	18	916	+362.791%
2026-03-27	1.9400	1.9500	1.7300	1.7300	-32.685%	265	921	+360.116%
2026-03-26	2.5000	2.5700	2.5000	2.5700	-8.865%	6	1,085	+209.728%
2026-03-25	2.9700	3.0300	2.8000	2.8200	+0.356%	19	1,085	+182.270%
2026-03-24	2.8800	2.8800	2.8100	2.8100	-6.954%	101	1,102	+183.274%
2026-03-23	2.9600	3.0800	2.9600	3.0200	+9.420%	155	1,201	+163.576%
2026-03-20	2.8800	2.8800	2.7600	2.7600	-3.833%	7	1,058	+188.406%
2026-03-19	3.1500	3.1500	2.8700	2.8700	-9.177%	19	1,062	+177.352%
2026-03-18	3.4300	3.4300	3.1600	3.1600	-21.975%	28	1,059	+151.899%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+5.469%	1	1,031	+96.543%
2026-03-16	3.8500	3.8500	3.8400	3.8400	+5.205%	2	1,031	+107.292%
2026-03-13	3.9400	3.9400	3.6500	3.6500	-9.204%	8	1,031	+118.082%
2026-03-12	4.0200	4.0200	4.0200	4.0200	-9.459%	1	1,030	+98.010%
2026-03-11	4.4200	4.4400	4.4200	4.4400	-8.454%	4	1,030	+79.279%
2026-03-10	4.7700	4.8500	4.7700	4.8500	+7.301%	5	1,026	+64.124%
2026-03-09	3.6000	4.5200	3.6000	4.5200	+1.119%	119	1,028	+76.106%
2026-03-06	4.4700	4.5100	4.3600	4.4700	-4.691%	34	1,086	+78.076%
2026-03-05	5.1800	5.1800	4.6400	4.6900	-12.008%	9	1,111	+69.723%
2026-03-04	4.9800	5.3300	4.9800	5.3300	+11.042%	132	1,110	+49.343%
2026-03-03	4.8500	4.8500	4.4600	4.8000	-14.894%	10	1,071	+65.833%
2026-03-02	5.2200	5.7200	5.2200	5.6400	+1.805%	15	1,073	+41.135%
2026-02-27	5.4300	5.7100	5.4200	5.5400	-6.734%	13	1,072	+43.682%
2026-02-26	5.8800	5.9900	5.8700	5.9400	-11.343%	37	1,069	+34.007%
2026-02-25	6.5100	6.7000	6.4900	6.7000	+10.927%	4	1,093	+18.806%
2026-02-24	6.0000	6.1000	5.9000	6.0400	+12.477%	16	1,093	+31.788%
2026-02-23	5.4500	5.4500	5.3700	5.3700	-13.942%	11	1,092	+48.231%
2026-02-20	5.0000	6.2400	5.0000	6.2400	+11.628%	6	1,082	+27.564%
2026-02-19	5.6400	5.6400	5.5900	5.5900	-4.932%	5	1,084	+42.397%
2026-02-18	5.8800	5.8800	5.8800	5.8800	+2.618%	10	1,081	+35.374%
2026-02-17	5.7500	5.8100	5.2800	5.7300	-4.020%	20	1,071	+38.918%
2026-02-13	5.9500	6.2500	5.7000	5.9700	-5.984%	27	1,059	+33.333%
2026-02-12	7.7400	7.7600	6.3200	6.3500	-15.107%	79	1,059	+25.354%
2026-02-11	8.2100	8.2100	7.3600	7.4800	-2.222%	16	1,052	+6.417%
2026-02-10	7.7600	7.8600	7.6500	7.6500	-2.174%	16	1,050	+4.052%
2026-02-09	9.2600	9.2600	7.0600	7.8200	+5.962%	57	1,034	+1.790%
2026-02-06	6.0700	7.5500	6.0700	7.3800	+22.591%	439	1,022	+7.859%
2026-02-05	6.2400	6.2400	6.0000	6.0200	-13.256%	23	613	+32.226%
2026-02-04	7.3000	7.4800	6.7000	6.9400	-5.450%	76	614	+14.697%
2026-02-03	8.1200	8.1200	6.7600	7.3400	-11.885%	50	562	+8.447%
2026-02-02	8.0700	8.3300	8.0700	8.3300	+8.322%	18	542	-4.442%
2026-01-30	8.1300	8.1300	7.5200	7.6900	-3.995%	26	525	+3.511%
2026-01-29	8.9400	8.9400	7.2400	8.0100	-7.719%	83	522	-0.624%
2026-01-28	9.1600	9.2000	8.6800	8.6800	-2.032%	15	538	-8.295%
2026-01-27	8.8300	8.8600	8.6100	8.8600	+9.789%	12	540	-10.158%
2026-01-26	7.9700	8.0800	7.9700	8.0700	+10.700%	12	537	-1.363%
2026-01-23	7.4500	7.5000	7.2900	7.2900	-6.298%	5	530	+9.191%
2026-01-22	7.6300	7.7800	7.4400	7.7800	+11.143%	19	527	+2.314%
2026-01-21	6.2000	7.0000	6.1400	7.0000	+18.443%	7	519	+13.714%
2026-01-20	6.6300	6.8400	5.9100	5.9100	-30.389%	18	515	+34.687%
2026-01-16	8.4900	8.4900	8.4900	8.4900	-4.714%	1	526	-6.243%
2026-01-15	8.7300	8.9100	8.7300	8.9100	+11.514%	5	526	-10.662%
2026-01-14	8.3300	8.3300	7.5400	7.9900	-8.686%	14	523	-0.375%
2026-01-13	8.6700	8.8000	8.6700	8.7500	-5.609%	9	521	-9.029%
2026-01-12	9.2100	9.2700	9.2100	9.2700	+0.761%	6	516	-14.132%
2026-01-09	8.6600	9.2700	8.4500	9.2000	+9.524%	25	521	-13.478%
2026-01-08	8.2000	8.4900	8.2000	8.4000	-1.754%	57	510	-5.238%
2026-01-07	9.0600	9.0800	8.5500	8.5500	-3.933%	292	486	-6.901%
2026-01-06	8.9000	8.9000	8.9000	8.9000	+6.971%	1	607	-10.562%
2026-01-05	7.7400	8.3600	7.7400	8.3200	+21.637%	4	609	-4.327%
2026-01-02	7.4900	7.4900	6.8400	6.8400	-2.841%	13	609	+16.374%
2025-12-31	7.5700	7.5700	7.0400	7.0400	-10.204%	9	608	+13.068%
2025-12-30	7.9400	8.0100	7.8200	7.8400	-1.508%	12	608	+1.531%
2025-12-29	7.8600	7.9600	7.8400	7.9600	-6.463%	6	607	0.000%
2025-12-26	8.5100	8.5100	8.5100	8.5100	-1.618%	1	607	-6.463%
2025-12-24	8.6600	8.6600	8.6500	8.6500	+7.320%	7	607	-7.977%
2025-12-23	7.9900	8.0600	7.9900	8.0600	+11.944%	14	607	-1.241%
2025-12-22	7.3800	7.3800	7.2000	7.2000	+2.564%	4	593	+10.556%
2025-12-19	7.0200	7.0200	7.0200	7.0200	+2.183%	1	593	+13.390%
2025-12-18	6.8700	6.8700	6.8700	6.8700	-1.151%	4	593	+15.866%
2025-12-17	6.9500	6.9500	6.9500	6.9500	-11.352%	4	589	+14.532%
2025-12-16	7.8400	7.8400	7.8400	7.8400	-6.332%	1	585	+1.531%
2025-12-12	9.8000	9.8000	8.3700	8.3700	-8.525%	3	584	-4.898%
2025-12-11	9.7200	9.7200	9.1500	9.1500	-9.406%	2	582	-13.005%
2025-12-10	9.4600	10.1000	9.4600	10.1000	+3.484%	64	582	-21.188%
2025-12-09	9.6600	9.7600	9.6600	9.7600	+0.826%	2	519	-18.443%
2025-12-08	9.6800	9.6800	9.6800	9.6800	-3.968%	1	519	-17.769%
2025-12-05	10.1500	10.6100	10.0800	10.0800	+0.099%	5	519	-21.032%
2025-12-04	9.9000	10.0700	9.9000	10.0700	+0.902%	8	522	-20.953%
2025-12-03	9.3500	9.9800	9.3500	9.9800	+3.634%	11	522	-20.240%
2025-12-02	9.6800	9.6800	9.4900	9.6300	-1.129%	3	514	-17.342%
2025-12-01	9.7400	9.7400	9.7400	9.7400	-5.803%	7	514	-18.275%
2025-11-28	10.1700	10.3400	10.1600	10.3400	+0.682%	5	514	-23.017%
2025-11-26	9.8400	10.2700	9.8400	10.2700	+11.388%	2	512	-22.493%
2025-11-25	8.9400	9.2200	8.8300	9.2200	+9.112%	13	512	-13.666%
2025-11-24	8.4500	8.4500	8.4500	8.4500	+7.918%	2	507	-5.799%
2025-11-21	7.0100	8.1100	6.9500	7.8300	+6.531%	16	509	+1.660%
2025-11-20	9.7900	9.7900	7.3500	7.3500	-13.732%	10	495	+8.299%
2025-11-19	8.5200	8.5200	8.5200	8.5200	+6.500%	1	493	-6.573%
2025-11-18	8.3500	8.3500	8.0000	8.0000	-13.138%	2	494	-0.500%
2025-11-17	9.6400	9.6400	9.2100	9.2100	-10.496%	46	493	-13.572%
2025-11-13	11.6700	11.6700	10.2900	10.2900	-17.614%	3	470	-22.643%
2025-11-12	12.8300	12.8300	12.4000	12.4900	+7.027%	7	467	-36.269%
2025-11-10	11.6600	11.6700	11.6600	11.6700	+37.133%	4	470	-31.791%
2025-11-07	8.2000	8.5100	8.2000	8.5100	-11.905%	12	466	-6.463%
2025-11-06	9.6800	9.6800	9.6600	9.6600	-13.827%	2	460	-17.598%
2025-11-05	11.2100	11.2100	11.2100	11.2100	-5.877%	3	460	-28.992%
2025-11-04	11.4000	11.9100	11.4000	11.9100	-7.315%	3	457	-33.165%
2025-11-03	12.8400	12.8500	12.8400	12.8500	+1.823%	2	456	-38.054%
2025-10-31	12.4000	12.8800	12.4000	12.6200	-0.395%	19	456	-36.926%
2025-10-30	12.6700	12.6700	12.6700	12.6700	-7.179%	2	455	-37.174%
2025-10-29	13.6100	13.6500	13.6100	13.6500	+13.466%	2	455	-41.685%
2025-10-28	11.9000	12.0400	11.8500	12.0300	+3.262%	24	455	-33.832%
2025-10-27	10.9500	11.6500	10.9500	11.6500	+40.024%	19	435	-31.674%
2025-10-23	8.3200	8.3200	8.3200	8.3200	+0.241%	1	435	-4.327%
2025-10-20	8.3000	8.3000	8.3000	8.3000	+4.666%	2	434	-4.096%
2025-10-16	8.9100	8.9100	7.9300	7.9300	+9.229%	8	434	+0.378%
2025-10-10	7.9300	7.9300	7.2600	7.2600	-19.779%	3	436	+9.642%
2025-10-09	9.0500	9.0500	9.0500	9.0500	-4.334%	1	435	-12.044%
2025-10-08	9.1400	9.4900	9.1400	9.4600	+4.994%	5	434	-15.856%
2025-10-06	8.5000	9.0100	8.5000	9.0100	+14.485%	2	431	-11.654%
2025-10-02	7.8700	7.8700	7.8700	7.8700	+11.158%	2	431	+1.144%
2025-09-29	7.1600	7.1600	7.0800	7.0800	-12.376%	2	431	+12.429%
2025-09-23	8.0500	8.1100	8.0500	8.0800	+1.253%	3	430	-1.485%
2025-09-22	7.9800	7.9800	7.9800	7.9800	+19.820%	1	430	-0.251%
2025-09-19	6.6600	6.6600	6.6600	6.6600	+1.835%	1	430	+19.520%
2025-09-18	6.5800	6.6200	6.5000	6.5400	+22.015%	28	429	+21.713%
2025-09-11	5.1700	5.3600	5.1700	5.3600	+9.388%	2	404	+48.507%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+15.566%	1	404	+62.449%
2025-09-09	4.2400	4.2400	4.2400	4.2400	-10.924%	1	403	+87.736%
2025-09-05	4.7600	4.7600	4.7600	4.7600	+4.386%	1	404	+67.227%
2025-09-04	4.5600	4.5600	4.5600	4.5600	+18.135%	1	404	+74.561%
2025-09-03	3.8600	3.8600	3.8600	3.8600	-15.351%	1	404	+106.218%
2025-08-28	4.5200	4.5600	4.5200	4.5600	+5.556%	2	404	+74.561%
2025-08-25	4.3800	4.3800	4.3200	4.3200	-1.818%	8	404	+84.259%
2025-08-22	4.4500	4.4500	4.4000	4.4000	-10.204%	53	404	+80.909%
2025-08-15	4.9000	4.9000	4.9000	4.9000	+22.195%	1	365	+62.449%
2025-08-11	4.0100	4.0100	3.9400	4.0100	+10.468%	3	366	+98.504%
2025-08-06	3.6700	3.6700	3.6300	3.6300	+12.384%	13	366	+119.284%
2025-08-05	3.2300	3.2300	3.2300	3.2300	-4.720%	3	364	+146.440%
2025-08-04	3.1800	3.3900	3.1800	3.3900	-24.330%	5	361	+134.808%
2025-07-31	4.4000	4.4800	4.4000	4.4800	+5.412%	2	363	+77.679%
2025-07-29	4.2500	4.2500	4.2500	4.2500	+9.819%	1	363	+87.294%
2025-07-22	3.8700	3.8700	3.8700	3.8700	-5.839%	1	363	+105.685%
2025-07-21	4.1100	4.1100	4.1100	4.1100	+7.311%	5	363	+93.674%
2025-07-18	3.8400	3.8400	3.8300	3.8300	-5.432%	29	363	+107.833%
2025-07-15	4.0500	4.0500	4.0500	4.0500	+3.053%	3	338	+96.543%
2025-07-10	3.9700	4.0100	3.9300	3.9300	+7.084%	8	338	+102.545%
2025-07-08	3.6700	3.6700	3.6700	3.6700	-0.811%	6	343	+116.894%
2025-07-07	4.0400	4.0400	3.7000	3.7000	-4.145%	10	337	+115.135%
2025-07-03	3.7100	3.8600	3.7100	3.8600	+13.864%	2	335	+106.218%
2025-07-02	3.3900	3.3900	3.3900	3.3900	+1.802%	1	335	+134.808%
2025-07-01	3.3300	3.3300	3.3300	3.3300	+4.063%	3	336	+139.039%
2025-06-30	3.2000	3.2000	3.2000	3.2000	+4.235%	3	333	+148.750%
2025-06-27	2.8200	3.1300	2.8200	3.0700	+32.900%	7	330	+159.283%
2025-06-25	2.3100	2.3100	2.3100	2.3100	+16.667%	1	328	+244.589%
2025-06-23	1.9800	1.9800	1.9800	1.9800	-17.500%	1	329	+302.020%
2025-06-10	2.4000	2.4000	2.4000	2.4000	+6.667%	1	328	+231.667%
2025-06-06	2.2400	2.2500	2.2400	2.2500	-0.881%	4	327	+253.778%
2025-06-05	2.2700	2.2700	2.2700	2.2700	+21.390%	1	328	+250.661%
2025-05-29	1.8700	1.8700	1.8700	1.8700	+8.092%	1	327	+325.668%
2025-05-23	1.7300	1.7300	1.7300	1.7300	-14.778%	4	327	+360.116%
2025-05-22	2.0300	2.0300	2.0300	2.0300	-22.519%	1	327	+292.118%
2025-05-19	2.5200	2.6200	2.5200	2.6200	+15.929%	2	326	+203.817%
2025-05-15	2.2600	2.2600	2.2600	2.2600	+14.141%	2	325	+252.212%
2025-05-13	1.9800	1.9800	1.9800	1.9800	+2.591%	1	325	+302.020%
2025-05-12	1.9300	1.9300	1.9300	1.9300	+22.152%	1	325	+312.435%
2025-05-06	1.5800	1.5800	1.5800	1.5800	-10.734%	1	325	+403.797%
2025-05-05	1.7700	1.7700	1.7700	1.7700	+1.143%	1	324	+349.718%
2025-05-02	1.7500	1.7500	1.7500	1.7500	+10.759%	2	323	+354.857%
2025-05-01	1.5300	1.5800	1.5300	1.5800	+21.538%	2	324	+403.797%
2025-04-30	1.3000	1.3000	1.3000	1.3000	-5.797%	1	324	+512.308%
2025-04-23	1.3900	1.4000	1.3800	1.3800	+12.195%	3	323	+476.812%
2025-04-22	1.2300	1.2300	1.2300	1.2300	+1.653%	1	323	+547.154%
2025-04-17	1.1900	1.2100	1.1900	1.2100	-20.395%	51	271	+557.851%
2025-04-10	1.6100	1.6100	1.4100	1.5200	+56.701%	15	271	+423.684%
2025-04-09	0.9800	0.9800	0.9700	0.9700	-15.652%	2	271	+720.619%
2025-04-07	1.1500	1.1500	1.1500	1.1500	+10.577%	1	271	+592.174%
2025-04-04	1.0400	1.0400	1.0400	1.0400	+15.556%	2	270	+665.385%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-28.571%	1	269	+784.444%
2025-03-27	1.2600	1.2600	1.2600	1.2600	-14.865%	4	270	+531.746%
2025-03-26	1.4800	1.4800	1.4800	1.4800	-12.941%	1	274	+437.838%
2025-03-25	1.7000	1.7000	1.7000	1.7000	0.000%	4	273	+368.235%
2025-03-17	1.3900	1.7000	1.3900	1.7000	+25.000%	14	269	+368.235%
2025-03-13	1.3600	1.3600	1.3600	1.3600	-24.444%	27	269	+485.294%
2025-03-11	1.8000	1.8000	1.8000	1.8000	-18.182%	100	269	+342.222%
2025-03-07	2.0700	2.2000	1.7800	2.2000	-4.348%	6	169	+261.818%
2025-03-04	2.3000	2.3000	2.3000	2.3000	-26.984%	50	168	+246.087%
2025-02-25	3.1500	3.1500	3.1500	3.1500	-23.171%	1	117	+152.698%
2025-02-03	4.1000	4.1000	4.1000	4.1000	-19.608%	2	117	+94.146%
2025-01-31	5.1000	5.1000	5.1000	5.1000	+1.796%	2	115	+56.078%
2025-01-30	5.0100	5.0100	5.0100	5.0100	+5.696%	1	115	+58.882%
2025-01-28	4.7400	4.7400	4.7400	4.7400	+9.217%	1	114	+67.932%
2025-01-27	4.3400	4.3400	4.3400	4.3400	-15.728%	1	115	+83.410%
2025-01-24	5.1500	5.1500	5.1500	5.1500	-1.152%	12	114	+54.563%
2025-01-22	5.2100	5.2100	5.2100	5.2100	+6.762%	1	114	+52.783%
2025-01-21	4.8800	4.8800	4.8800	4.8800	+9.910%	1	115	+63.115%
2025-01-17	4.6500	4.6500	4.4400	4.4400	+36.615%	4	114	+79.279%
2025-01-14	3.2500	3.2500	3.2500	3.2500	+11.301%	100	114	+144.923%
2025-01-13	2.9200	2.9200	2.9200	2.9200	-14.370%	1	18	+172.603%
2024-12-30	3.4100	3.4100	3.4100	3.4100	-20.513%	1	18	+133.431%
2024-12-20	4.2900	4.2900	4.2900	4.2900	-29.672%	1	18	+85.548%
2024-12-09	6.1000	6.1000	6.1000	6.1000	-4.538%	1	19	+30.492%
2024-12-05	6.3900	6.3900	6.3900	6.3900	+6.146%	1	20	+24.570%
2024-12-04	6.0200	6.0200	6.0200	6.0200	+0.333%	1	20	+32.226%
2024-12-03	6.0000	6.0000	6.0000	6.0000	-3.226%	1	20	+32.667%
2024-12-02	6.2000	6.2000	6.2000	6.2000	+21.569%	6	20	+28.387%
2024-11-22	5.1000	5.1000	5.1000	5.1000	+7.595%	2	20	+56.078%
2024-11-15	4.7400	4.7400	4.7400	4.7400	-24.762%	2	20	+67.932%
2024-11-12	6.3000	6.3000	6.3000	6.3000	+1.613%	1	19	+26.349%
2024-11-11	6.2000	6.2000	6.2000	6.2000	+0.813%	1	19	+28.387%
2024-11-08	5.5500	6.1500	5.5500	6.1500	+11.818%	22	19	+29.431%
2024-11-07	5.0000	5.5000	4.9900	5.5000	+27.610%	15	28	+44.727%
2024-11-06	4.3100	4.3100	4.3100	4.3100	+21.067%	1	27	+84.687%
2024-10-28	3.5600	3.5600	3.5600	3.5600	-16.432%	3	26	+123.596%
2024-10-22	4.2600	4.2600	4.2600	4.2600	-11.618%	1	26	+86.854%
2024-10-21	4.8200	4.8200	4.8200	4.8200	+17.561%	1	25	+65.145%
2024-10-18	4.1000	4.1000	4.1000	4.1000	-0.485%	2	24	+94.146%
2024-10-15	4.1200	4.1200	4.1200	4.1200	-4.186%	2	23	+93.204%
2024-10-14	4.3000	4.3000	4.3000	4.3000	+22.857%	10	21	+85.116%
2024-10-10	3.5000	3.5000	3.5000	3.5000	-2.235%	10	11	+127.429%
2024-10-09	3.5800	3.5800	3.5800	3.5800	0.000%	1	1	+122.346%

.dark-mode .y6vhVS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6vhVS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C810SPY Jan 15 2027 810.00 Call (SPY270115C00810000)option OPRA

SPY20270115C810
SPY Jan 15 2027 810.00 Call (SPY270115C00810000)
option OPRA