Dark

SPY20270115C820
SPY Jan 15 2027 820.00 Call (SPY270115C00820000)
option OPRA

EOD

Jul 27, 2026

5.77-4.312%(-0.26)438

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.9200	6.9200	5.5500	5.7700	-4.312%	438	8,202	0.000%
2026-07-24	6.3800	7.0700	6.0300	6.0300	-1.951%	82	8,130	-4.312%
2026-07-23	7.0500	7.0500	6.1500	6.1500	-29.229%	33	8,064	-6.179%
2026-07-22	8.3800	8.7500	8.3500	8.6900	+3.084%	5	8,060	-33.602%
2026-07-21	8.0000	8.7600	7.9900	8.4300	+11.952%	361	8,061	-31.554%
2026-07-20	8.7700	8.7700	7.5300	7.5300	-5.757%	7	8,006	-23.373%
2026-07-17	8.0000	9.0800	7.9200	7.9900	-17.798%	17	8,008	-27.785%
2026-07-16	10.5200	10.8600	9.3800	9.7200	-11.233%	74	8,001	-40.638%
2026-07-15	11.3000	11.3000	10.1900	10.9500	+2.624%	127	8,052	-47.306%
2026-07-14	10.1200	10.8700	10.1200	10.6700	+6.169%	166	8,291	-45.923%
2026-07-13	11.4300	11.4300	10.0500	10.0500	-15.970%	5,160	8,217	-42.587%
2026-07-10	11.3700	11.9600	10.8800	11.9600	+9.025%	371	9,220	-51.756%
2026-07-09	10.0000	11.2000	9.7500	10.9700	+17.326%	394	7,358	-47.402%
2026-07-08	9.1800	9.3600	8.4700	9.3500	-7.700%	532	7,137	-38.289%
2026-07-07	10.3500	10.5300	10.0100	10.1300	-11.140%	5,207	11,671	-43.040%
2026-07-06	10.5600	11.5500	10.5600	11.4000	+20.891%	316	6,793	-49.386%
2026-07-02	11.5500	11.7000	8.9700	9.4300	-14.038%	5,393	5,588	-38.812%
2026-07-01	10.8000	11.3900	10.6500	10.9700	-1.614%	31	5,588	-47.402%
2026-06-30	9.7800	11.1500	9.7800	11.1500	+16.267%	32	5,602	-48.251%
2026-06-29	8.8600	9.5900	8.8600	9.5900	+31.190%	11	5,596	-39.833%
2026-06-26	7.8000	9.0800	7.3100	7.3100	-12.560%	34	5,594	-21.067%
2026-06-25	9.4700	9.4700	8.3400	8.3600	+0.120%	15	5,596	-30.981%
2026-06-24	9.3300	9.8600	8.3500	8.3500	-10.215%	65	5,596	-30.898%
2026-06-23	9.2000	10.4300	9.0300	9.3000	-19.620%	76	5,592	-37.957%
2026-06-22	12.9200	12.9200	11.3500	11.5700	-9.539%	3,135	5,596	-50.130%
2026-06-18	12.4600	12.9300	12.1100	12.7900	+15.122%	20	4,290	-54.887%
2026-06-17	13.1200	13.3100	10.8300	11.1100	-17.947%	97	4,290	-48.065%
2026-06-16	15.1100	15.1200	13.5100	13.5400	-12.078%	43	4,290	-57.386%
2026-06-15	15.0000	15.7300	14.7700	15.4000	+30.619%	32	4,315	-62.532%
2026-06-12	11.5100	12.6700	10.7300	11.7900	+3.603%	75	4,315	-51.060%
2026-06-11	9.1400	11.3800	8.6700	11.3800	+28.879%	44	4,315	-49.297%
2026-06-10	10.8400	10.9700	8.6000	8.8300	-16.303%	31	4,313	-34.655%
2026-06-09	12.4300	12.7700	8.6300	10.5500	-5.041%	126	4,309	-45.308%
2026-06-08	12.0000	12.8500	11.1100	11.1100	-5.847%	29	4,329	-48.065%
2026-06-05	15.3300	15.3300	11.4500	11.8000	-33.446%	313	4,304	-51.102%
2026-06-04	16.6900	17.7300	16.6900	17.7300	+6.550%	19	4,324	-67.456%
2026-06-03	18.1000	18.1000	16.3500	16.6400	-8.471%	106	4,311	-65.325%
2026-06-02	17.4800	18.6000	17.4800	18.1800	+1.621%	28	4,302	-68.262%
2026-06-01	16.8000	18.3600	16.7700	17.8900	+3.470%	92	4,297	-67.747%
2026-05-29	17.6500	18.1900	16.9100	17.2900	-0.575%	45	4,262	-66.628%
2026-05-28	15.3100	17.4500	15.3100	17.3900	+8.620%	45	4,248	-66.820%
2026-05-27	16.1300	16.3500	15.7000	16.0100	+0.313%	1,254	4,218	-63.960%
2026-05-26	15.5900	16.7800	15.5200	15.9600	+10.756%	38	3,053	-63.847%
2026-05-22	15.0100	15.2800	14.4100	14.4100	+7.217%	295	3,036	-59.958%
2026-05-21	12.3600	14.0000	12.3600	13.4400	+1.053%	91	3,168	-57.068%
2026-05-20	11.6200	13.3100	11.4800	13.3000	+18.222%	306	3,168	-56.617%
2026-05-19	11.7200	12.2500	10.7600	11.2500	-9.201%	16	3,052	-48.711%
2026-05-18	13.2500	13.4800	11.7600	12.3900	-11.626%	27	3,052	-53.430%
2026-05-15	14.7700	15.0000	14.0100	14.0200	-18.298%	29	3,052	-58.845%
2026-05-14	16.6900	18.0600	16.4800	17.1600	+10.496%	255	3,057	-66.375%
2026-05-13	13.1400	15.5300	13.1400	15.5300	+14.782%	75	2,932	-62.846%
2026-05-12	12.9200	13.5300	11.8800	13.5300	-2.941%	147	2,932	-57.354%
2026-05-11	13.3900	14.3900	13.3900	13.9400	+7.895%	163	2,932	-58.608%
2026-05-08	11.9300	13.2000	11.9300	12.9200	+18.532%	234	2,752	-55.341%
2026-05-07	11.5400	12.0300	10.7900	10.9000	-8.326%	41	2,754	-47.064%
2026-05-06	10.3000	11.8900	10.1700	11.8900	+32.258%	37	2,750	-51.472%
2026-05-05	8.2300	8.9900	8.2300	8.9900	+21.816%	34	2,749	-35.818%
2026-05-04	7.7800	8.0500	7.3500	7.3800	-7.750%	105	2,732	-21.816%
2026-05-01	8.4900	8.4900	8.0000	8.0000	+5.263%	9	2,652	-27.875%
2026-04-30	6.6700	7.6000	6.6700	7.6000	+17.829%	171	2,652	-24.079%
2026-04-29	6.2500	6.4500	5.9900	6.4500	-0.155%	37	2,647	-10.543%
2026-04-28	6.4300	6.4600	6.3500	6.4600	-8.108%	7	2,674	-10.681%
2026-04-27	7.2000	7.2000	7.0300	7.0300	-1.953%	3	2,675	-17.923%
2026-04-24	6.1600	7.1700	6.1600	7.1700	+22.985%	32	2,675	-19.526%
2026-04-23	6.3500	6.4300	5.8300	5.8300	-8.906%	13	2,671	-1.029%
2026-04-22	5.9700	6.4000	5.9700	6.4000	+11.304%	12	2,673	-9.844%
2026-04-21	6.4500	6.4500	5.7500	5.7500	-6.656%	7	2,670	+0.348%
2026-04-20	6.1200	6.1700	6.1200	6.1600	-3.448%	15	2,667	-6.331%
2026-04-17	5.7000	6.7200	5.6800	6.3800	+27.345%	116	2,667	-9.561%
2026-04-16	4.9700	5.3600	4.8500	5.0100	+3.942%	63	2,650	+15.170%
2026-04-15	3.7400	4.8200	3.7400	4.8200	+29.223%	65	2,634	+19.710%
2026-04-14	3.0600	3.7300	3.0600	3.7300	+44.574%	16	2,579	+54.692%
2026-04-13	2.5900	2.5900	2.5800	2.5800	+1.176%	17	2,564	+123.643%
2026-04-10	2.4700	2.5500	2.4700	2.5500	+4.082%	386	2,562	+126.275%
2026-04-09	2.1900	2.4700	2.1900	2.4500	+6.061%	15	2,186	+135.510%
2026-04-08	2.3300	2.3300	2.2000	2.3100	+34.302%	146	2,187	+149.784%
2026-04-07	1.7400	1.7400	1.7200	1.7200	+4.878%	2	2,136	+235.465%
2026-04-06	1.6400	1.6400	1.6400	1.6400	0.000%	1	2,138	+251.829%
2026-04-02	1.6800	1.6800	1.6400	1.6400	-6.286%	26	2,146	+251.829%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+10.759%	6	2,146	+229.714%
2026-03-31	1.4800	1.6100	1.4800	1.5800	+27.419%	28	2,146	+265.190%
2026-03-30	1.3600	1.3600	1.2400	1.2400	-8.148%	20	2,147	+365.323%
2026-03-27	1.5300	1.5300	1.3500	1.3500	-21.053%	7	2,146	+327.407%
2026-03-26	1.9900	1.9900	1.6800	1.7100	-22.273%	32	2,150	+237.427%
2026-03-25	2.2400	2.2500	2.2000	2.2000	-3.084%	13	2,145	+162.273%
2026-03-24	2.2600	2.2700	2.2600	2.2700	+6.075%	15	2,134	+154.185%
2026-03-20	2.1800	2.1800	2.1000	2.1400	-10.460%	21	2,129	+169.626%
2026-03-19	2.4200	2.4200	2.3900	2.3900	-7.364%	25	2,113	+141.423%
2026-03-18	2.7400	2.7600	2.5800	2.5800	-10.105%	12	2,087	+123.643%
2026-03-17	3.0800	3.0800	2.8700	2.8700	-2.712%	9	2,083	+101.045%
2026-03-16	2.9500	2.9500	2.9500	2.9500	+3.147%	1	2,089	+95.593%
2026-03-13	3.1500	3.1500	2.8100	2.8600	-5.921%	36	2,090	+101.748%
2026-03-12	3.1100	3.1100	3.0400	3.0400	-15.084%	4	2,075	+89.803%
2026-03-11	3.6600	3.6600	3.5800	3.5800	+0.280%	2	2,078	+61.173%
2026-03-10	3.5200	3.7000	3.5200	3.5700	+12.618%	12	2,077	+61.625%
2026-03-09	2.9400	3.1700	2.8200	3.1700	-8.646%	29	2,077	+82.019%
2026-03-06	3.4900	3.5000	3.3300	3.4700	-8.684%	6	2,077	+66.282%
2026-03-05	4.0000	4.0000	3.5800	3.8000	-9.953%	5	2,079	+51.842%
2026-03-04	4.0000	4.2200	3.8700	4.2200	+11.053%	5	2,075	+36.730%
2026-03-03	3.8000	3.9300	3.4900	3.8000	-15.743%	25	2,076	+51.842%
2026-03-02	4.0000	4.5700	4.0000	4.5100	+4.398%	9	2,082	+27.938%
2026-02-27	4.2000	4.3800	4.2000	4.3200	-3.786%	14	2,080	+33.565%
2026-02-26	5.1000	5.1000	4.4900	4.4900	-16.698%	8	2,091	+28.508%
2026-02-25	5.0800	5.3900	5.0800	5.3900	+12.058%	201	1,896	+7.050%
2026-02-24	4.7200	4.8100	4.7200	4.8100	+2.340%	203	1,896	+19.958%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-5.622%	1	1,895	+22.766%
2026-02-20	4.3200	4.9800	4.3200	4.9800	+12.670%	225	1,895	+15.863%
2026-02-19	4.4200	4.4200	4.4200	4.4200	-6.751%	5	1,752	+30.543%
2026-02-18	5.0000	5.0000	4.7200	4.7400	+14.770%	9	1,752	+21.730%
2026-02-17	4.5600	4.5600	4.1300	4.1300	-15.021%	6	1,744	+39.709%
2026-02-13	4.7900	4.9700	4.7400	4.8600	-1.018%	21	1,751	+18.724%
2026-02-12	5.9700	6.0200	4.9100	4.9100	-19.243%	316	1,751	+17.515%
2026-02-11	6.5700	6.5700	5.9600	6.0800	-1.138%	13	1,448	-5.099%
2026-02-10	6.2500	6.4200	6.1500	6.1500	-4.799%	17	1,440	-6.179%
2026-02-09	5.8400	6.4600	5.8400	6.4600	+11.958%	12	1,424	-10.681%
2026-02-06	5.6000	5.7700	5.6000	5.7700	+23.555%	3	1,420	0.000%
2026-02-05	4.8400	5.0000	4.6500	4.6700	-15.704%	26	1,418	+23.555%
2026-02-04	6.0000	6.0000	5.5400	5.5400	-1.071%	103	1,427	+4.152%
2026-02-03	6.3200	6.3200	5.4100	5.6000	-18.009%	12	1,328	+3.036%
2026-02-02	6.8300	6.8300	6.8300	6.8300	+10.697%	1	1,324	-15.520%
2026-01-30	6.5200	6.5200	5.9600	6.1700	+0.325%	7	1,323	-6.483%
2026-01-29	6.0600	6.1500	6.0600	6.1500	-12.268%	3	1,320	-6.179%
2026-01-28	7.4800	7.5400	7.0100	7.0100	-1.821%	11	1,319	-17.689%
2026-01-27	6.8500	7.1400	6.8500	7.1400	+10.015%	4	1,315	-19.188%
2026-01-26	6.3000	6.5700	6.3000	6.4900	+8.167%	8	1,314	-11.094%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-0.826%	5	1,312	-3.833%
2026-01-22	6.0500	6.0500	6.0500	6.0500	+8.229%	1	1,316	-4.628%
2026-01-21	4.8400	5.7000	4.8400	5.5900	+18.684%	256	1,315	+3.220%
2026-01-20	5.4000	5.4000	4.7100	4.7100	-28.528%	17	1,065	+22.505%
2026-01-16	6.8600	6.8600	6.5100	6.5900	-1.051%	11	1,051	-12.443%
2026-01-15	7.1000	7.2600	6.6600	6.6600	+6.560%	22	1,051	-13.363%
2026-01-14	6.1000	6.2500	6.1000	6.2500	-10.072%	3	1,042	-7.680%
2026-01-13	7.0200	7.0200	6.9500	6.9500	-7.210%	3	1,040	-16.978%
2026-01-12	7.3300	7.4900	7.3300	7.4900	-0.133%	4	1,037	-22.964%
2026-01-09	7.0400	7.5700	7.0400	7.5000	+11.276%	12	1,036	-23.067%
2026-01-08	6.9200	6.9200	6.7400	6.7400	-9.287%	33	1,035	-14.392%
2026-01-07	7.4300	7.4300	7.4300	7.4300	+1.781%	554	1,037	-22.342%
2026-01-06	7.0900	7.3400	6.8600	7.3000	+10.606%	13	918	-20.959%
2026-01-05	6.6400	6.7800	6.6000	6.6000	+16.197%	19	906	-12.576%
2026-01-02	5.9200	5.9200	5.6800	5.6800	-1.389%	31	898	+1.585%
2025-12-31	5.7600	5.7600	5.7600	5.7600	-11.385%	9	867	+0.174%
2025-12-29	6.3900	6.5000	6.3900	6.5000	-5.109%	3	867	-11.231%
2025-12-26	6.8500	6.8500	6.8500	6.8500	+1.032%	1	866	-15.766%
2025-12-24	6.5700	6.7800	6.5700	6.7800	+13.189%	4	865	-14.897%
2025-12-22	5.8900	5.9900	5.8100	5.9900	+4.904%	3	865	-3.673%
2025-12-19	5.7100	5.7100	5.7100	5.7100	+4.197%	1	863	+1.051%
2025-12-18	5.4800	5.4800	5.4800	5.4800	+10.707%	5	863	+5.292%
2025-12-17	5.5800	5.5800	4.9500	4.9500	-13.310%	3	868	+16.566%
2025-12-16	5.7100	5.7100	5.7100	5.7100	-11.883%	1	866	+1.051%
2025-12-15	6.4900	6.4900	6.4800	6.4800	-20.000%	2	865	-10.957%
2025-12-12	8.1000	8.1000	8.1000	8.1000	+3.316%	1	865	-28.765%
2025-12-02	7.7700	7.8400	7.7700	7.8400	-3.567%	2	865	-26.403%
2025-12-01	8.1300	8.1300	8.1300	8.1300	-3.787%	7	864	-29.028%
2025-11-28	8.4500	8.4500	8.4500	8.4500	0.000%	9	871	-31.716%
2025-11-26	8.4500	8.4500	8.4500	8.4500	+14.035%	7	864	-31.716%
2025-11-25	6.5000	7.4100	6.5000	7.4100	+3.927%	332	864	-22.132%
2025-11-24	7.1300	7.1300	7.1300	7.1300	+13.898%	1	535	-19.074%
2025-11-21	5.9400	6.2600	5.9400	6.2600	-4.427%	3	534	-7.827%
2025-11-20	8.1000	8.1000	6.5500	6.5500	-6.562%	14	536	-11.908%
2025-11-19	7.0100	7.0100	7.0100	7.0100	+5.097%	2	535	-17.689%
2025-11-18	6.6700	6.6700	6.6700	6.6700	-8.379%	1	537	-13.493%
2025-11-17	7.3100	7.3100	7.2800	7.2800	-16.705%	12	537	-20.742%
2025-11-14	7.5900	8.9800	7.5900	8.7400	-1.354%	5	537	-33.982%
2025-11-13	10.0400	10.0400	8.8600	8.8600	-16.808%	5	536	-34.876%
2025-11-12	10.9400	10.9400	10.6500	10.6500	+11.518%	4	536	-45.822%
2025-11-11	9.4700	9.5500	9.4700	9.5500	+2.909%	4	538	-39.581%
2025-11-10	9.0000	9.2800	9.0000	9.2800	+20.676%	5	538	-37.823%
2025-11-07	7.4200	7.6900	6.9800	7.6900	-18.104%	8	534	-24.967%
2025-11-04	9.6800	9.9800	9.3100	9.3900	-14.403%	30	531	-38.552%
2025-11-03	10.9200	10.9700	10.9200	10.9700	-0.091%	8	529	-47.402%
2025-10-31	10.5400	10.9800	10.5400	10.9800	+3.002%	12	529	-47.450%
2025-10-30	10.9200	10.9200	10.6600	10.6600	-4.223%	4	519	-45.872%
2025-10-29	11.5100	11.5100	11.0000	11.1300	+0.451%	12	521	-48.158%
2025-10-28	10.0000	11.4700	10.0000	11.0800	+21.625%	30	520	-47.924%
2025-10-27	8.8100	9.1400	8.8100	9.1100	+16.496%	6	513	-36.663%
2025-10-24	7.7000	7.9000	7.7000	7.8200	+24.324%	4	513	-26.215%
2025-10-22	6.2900	6.2900	6.2900	6.2900	-10.526%	2	516	-8.267%
2025-10-20	7.0300	7.0300	7.0300	7.0300	+9.161%	288	514	-17.923%
2025-10-16	6.4400	6.4400	6.4400	6.4400	-9.423%	1	245	-10.404%
2025-10-15	7.1100	7.1100	7.1100	7.1100	+3.947%	100	245	-18.847%
2025-10-14	6.4000	6.8400	6.4000	6.8400	+4.747%	11	297	-15.643%
2025-10-13	6.4000	6.5300	6.3700	6.5300	+4.480%	102	297	-11.639%
2025-10-10	6.6900	6.6900	6.2500	6.2500	-18.514%	7	270	-7.680%
2025-10-09	7.6100	7.7400	7.6100	7.6700	+10.519%	3	269	-24.772%
2025-10-07	7.3500	7.3500	6.9400	6.9400	-9.635%	4	265	-16.859%
2025-10-06	7.2300	7.6800	7.1000	7.6800	+10.187%	18	265	-24.870%
2025-10-03	7.0000	7.0300	6.9400	6.9700	+7.066%	205	264	-17.217%
2025-10-02	6.5100	6.5100	6.5100	6.5100	+8.500%	1	224	-11.367%
2025-10-01	5.8600	6.0000	5.8100	6.0000	+6.195%	4	224	-3.833%
2025-09-30	5.6500	5.6500	5.6500	5.6500	+0.713%	1	226	+2.124%
2025-09-29	5.6100	5.6100	5.6100	5.6100	+0.899%	1	225	+2.852%
2025-09-26	5.6200	5.6200	5.4900	5.5600	+5.104%	3	225	+3.777%
2025-09-25	5.2900	5.2900	5.2900	5.2900	-19.360%	1	224	+9.074%
2025-09-22	6.3500	6.5600	6.3500	6.5600	+19.708%	2	223	-12.043%
2025-09-19	5.4800	5.4800	5.4800	5.4800	+2.814%	1	223	+5.292%
2025-09-18	5.4200	5.4200	5.3300	5.3300	+4.715%	2	222	+8.255%
2025-09-16	5.0900	5.0900	5.0900	5.0900	+1.800%	1	222	+13.360%
2025-09-15	5.0000	5.0000	5.0000	5.0000	+11.111%	1	222	+15.400%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+13.636%	1	222	+28.222%
2025-09-10	4.0200	4.0200	3.9600	3.9600	+10.924%	3	222	+45.707%
2025-09-09	3.4900	3.5700	3.4700	3.5700	+4.386%	3	221	+61.625%
2025-09-08	3.5200	3.5200	3.4200	3.4200	-7.568%	2	221	+68.713%
2025-09-04	3.7000	3.7000	3.7000	3.7000	+32.143%	1	221	+55.946%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-26.121%	2	221	+106.071%
2025-08-28	3.7900	3.7900	3.7900	3.7900	+11.471%	4	223	+52.243%
2025-08-26	3.4000	3.4000	3.4000	3.4000	+2.102%	1	223	+69.706%
2025-08-19	3.3300	3.3300	3.3300	3.3300	-13.506%	1	223	+73.273%
2025-08-14	3.8600	3.8600	3.8400	3.8500	-3.023%	3	222	+49.870%
2025-08-13	3.9700	3.9700	3.9700	3.9700	+4.749%	4	224	+45.340%
2025-08-12	3.3800	3.7900	3.3800	3.7900	+17.702%	4	220	+52.243%
2025-08-11	3.2200	3.2200	3.2200	3.2200	-1.529%	1	220	+79.193%
2025-08-08	3.0900	3.2700	3.0900	3.2700	+12.371%	3	219	+76.453%
2025-08-07	2.9100	2.9100	2.9100	2.9100	+9.811%	1	220	+98.282%
2025-08-05	2.8000	2.8000	2.6300	2.6500	-3.986%	3	219	+117.736%
2025-08-04	2.7100	2.7600	2.7100	2.7600	-14.815%	2	218	+109.058%
2025-07-31	3.2400	3.2400	3.2400	3.2400	-9.497%	1	218	+78.086%
2025-07-28	3.5800	3.5800	3.5800	3.5800	-6.527%	1	217	+61.173%
2025-07-25	3.8000	3.8300	3.8000	3.8300	+0.789%	6	216	+50.653%
2025-07-24	3.7000	3.8000	3.7000	3.8000	+10.465%	7	216	+51.842%
2025-07-23	3.4400	3.4400	3.4400	3.4400	+7.500%	1	216	+67.733%
2025-07-22	3.2000	3.2000	3.2000	3.2000	-3.323%	1	216	+80.313%
2025-07-21	3.3100	3.3100	3.3100	3.3100	+0.608%	1	215	+74.320%
2025-07-17	3.1600	3.2900	3.1600	3.2900	+10.403%	41	215	+75.380%
2025-07-08	2.9800	2.9800	2.9800	2.9800	+8.364%	1	234	+93.624%
2025-07-02	2.8300	2.8300	2.7500	2.7500	+6.178%	2	233	+109.818%
2025-06-30	2.5500	2.5900	2.5500	2.5900	+1.969%	2	234	+122.780%
2025-06-27	2.5500	2.5500	2.5400	2.5400	+27.000%	3	235	+127.165%
2025-06-26	2.0000	2.0000	2.0000	2.0000	+0.503%	2	235	+188.500%
2025-06-24	1.9900	1.9900	1.9900	1.9900	+25.949%	2	235	+189.950%
2025-06-18	1.5800	1.5800	1.5800	1.5800	-1.863%	1	232	+265.190%
2025-06-17	1.6100	1.6100	1.6100	1.6100	-4.734%	1	232	+258.385%
2025-06-13	1.6900	1.6900	1.6900	1.6900	-11.053%	4	233	+241.420%
2025-06-09	1.9000	1.9000	1.9000	1.9000	+30.137%	10	233	+203.684%
2025-05-30	1.5500	1.5500	1.4600	1.4600	+7.353%	8	223	+295.205%
2025-05-23	1.4100	1.4100	1.3600	1.3600	-30.256%	4	221	+324.265%
2025-05-20	1.9500	1.9500	1.9500	1.9500	-10.138%	1	221	+195.897%
2025-05-19	2.1700	2.1700	2.1700	2.1700	+33.129%	2	220	+165.899%
2025-05-14	1.6300	1.6300	1.6300	1.6300	+9.396%	1	218	+253.988%
2025-05-02	1.4900	1.4900	1.4900	1.4900	+36.697%	2	219	+287.248%
2025-04-30	1.0100	1.0900	1.0100	1.0900	+34.568%	6	220	+429.358%
2025-04-21	0.8100	0.8100	0.8100	0.8100	-29.565%	1	226	+612.346%
2025-04-14	1.1500	1.1500	1.1500	1.1500	+12.745%	1	227	+401.739%
2025-04-11	1.0200	1.0200	1.0200	1.0200	-11.304%	2	228	+465.686%
2025-04-10	1.1400	1.3400	1.1400	1.1500	-19.580%	4	228	+401.739%
2025-04-09	1.0300	1.4300	1.0300	1.4300	+120.000%	4	224	+303.497%
2025-04-03	0.6500	0.6500	0.6500	0.6500	-45.378%	1	220	+787.692%
2025-04-01	1.1900	1.1900	1.1900	1.1900	+48.750%	1	221	+384.874%
2025-03-31	0.8000	0.8000	0.8000	0.8000	-11.111%	1	220	+621.250%
2025-03-28	0.9000	0.9000	0.9000	0.9000	-1.099%	2	219	+541.111%
2025-03-21	1.0900	1.0900	0.9100	0.9100	-25.410%	24	218	+534.066%
2025-03-18	1.2200	1.2200	1.2200	1.2200	-1.613%	1	207	+372.951%
2025-03-17	1.2400	1.2400	1.2400	1.2400	-0.800%	1	206	+365.323%
2025-03-13	1.2500	1.2500	1.2500	1.2500	-11.348%	1	206	+361.600%
2025-03-11	1.4100	1.4100	1.4100	1.4100	-6.000%	1	206	+309.220%
2025-03-07	1.4800	1.5000	1.4800	1.5000	-18.919%	4	205	+284.667%
2025-03-05	1.8500	1.8500	1.8500	1.8500	0.000%	1	205	+211.892%
2025-03-04	1.8500	1.8500	1.8500	1.8500	-26.000%	90	204	+211.892%
2025-03-03	2.5000	2.5000	2.5000	2.5000	+13.636%	4	204	+130.800%
2025-02-28	2.2000	2.2000	2.2000	2.2000	-22.807%	20	200	+162.273%
2025-02-25	2.8500	2.8500	2.8500	2.8500	-18.103%	1	189	+102.456%
2025-02-21	3.8800	3.8800	3.4800	3.4800	-12.782%	4	189	+65.805%
2025-02-18	4.2400	4.2400	3.9900	3.9900	+5.277%	2	187	+44.612%
2025-02-10	3.7900	3.7900	3.7900	3.7900	-5.250%	1	187	+52.243%
2025-02-06	4.0000	4.0000	4.0000	4.0000	+8.108%	10	188	+44.250%
2025-02-05	3.7000	3.7000	3.7000	3.7000	-7.500%	1	188	+55.946%
2025-02-04	4.0000	4.0000	4.0000	4.0000	-6.103%	1	188	+44.250%
2025-01-30	4.1000	4.2600	4.1000	4.2600	+20.000%	2	187	+35.446%
2025-01-28	3.5500	3.5500	3.5500	3.5500	-5.585%	1	186	+62.535%
2025-01-27	3.7600	3.7600	3.7600	3.7600	-16.444%	1	186	+53.457%
2025-01-24	4.5000	4.5000	4.5000	4.5000	+2.273%	2	186	+28.222%
2025-01-23	4.4000	4.4000	4.4000	4.4000	-2.004%	1	186	+31.136%
2025-01-22	4.4900	4.4900	4.4900	4.4900	+6.905%	90	187	+28.508%
2025-01-21	4.2000	4.2000	4.2000	4.2000	+12.903%	1	97	+37.381%
2025-01-17	3.5700	3.7200	3.5700	3.7200	+52.459%	4	96	+55.108%
2025-01-13	2.4400	2.4400	2.4400	2.4400	-18.667%	1	96	+136.475%
2025-01-08	3.0000	3.0000	3.0000	3.0000	+4.530%	1	94	+92.333%
2024-12-31	3.0500	3.0500	2.8700	2.8700	-24.474%	2	92	+101.045%
2024-12-27	3.8000	3.8000	3.8000	3.8000	-12.644%	2	92	+51.842%
2024-12-26	4.3500	4.3500	4.3500	4.3500	+11.538%	1	92	+32.644%
2024-12-24	3.9000	3.9000	3.9000	3.9000	+9.551%	1	91	+47.949%
2024-12-23	3.5600	3.5600	3.5600	3.5600	-5.570%	1	91	+62.079%
2024-12-19	4.2300	4.2300	3.7700	3.7700	-10.238%	20	90	+53.050%
2024-12-18	4.4000	4.4000	4.2000	4.2000	-24.324%	2	89	+37.381%
2024-12-04	5.0700	5.5500	5.0600	5.5500	+15.625%	3	88	+3.964%
2024-12-02	4.8000	4.8000	4.8000	4.8000	-3.030%	10	88	+20.208%
2024-11-29	4.6400	4.9500	4.6400	4.9500	+9.513%	100	98	+16.566%
2024-11-27	4.8400	4.8400	4.5200	4.5200	-5.833%	21	67	+27.655%
2024-11-26	4.7400	4.8000	4.7400	4.8000	+4.348%	11	67	+20.208%
2024-11-22	4.6000	4.6000	4.6000	4.6000	+15.000%	2	67	+25.435%
2024-11-15	4.0000	4.0000	4.0000	4.0000	-20.792%	6	67	+44.250%
2024-11-13	5.0500	5.0500	5.0500	5.0500	+4.124%	10	65	+14.257%
2024-11-08	4.8500	4.8500	4.8500	4.8500	+1.677%	20	65	+18.969%
2024-11-07	4.2000	4.7700	4.2000	4.7700	+8.656%	11	66	+20.964%
2024-11-06	4.3900	4.3900	4.3900	4.3900	+59.058%	1	55	+31.435%
2024-10-31	2.7100	2.7600	2.7100	2.7600	-11.821%	4	54	+109.058%
2024-10-15	3.7000	3.7000	3.1300	3.1300	-15.405%	21	52	+84.345%
2024-10-14	3.7000	3.7000	3.7000	3.7000	+48.000%	30	32	+55.946%
2024-10-02	2.5000	2.5000	2.5000	2.5000	0.000%	2	2	+130.800%

.dark-mode .XFCvyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFCvyF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C820SPY Jan 15 2027 820.00 Call (SPY270115C00820000)option OPRA

SPY20270115C820
SPY Jan 15 2027 820.00 Call (SPY270115C00820000)
option OPRA