Dark

SPY20270115C825
SPY Jan 15 2027 825.00 Call (SPY270115C00825000)
option OPRA

EOD

Sep 10, 2026

4.76-15.000%(-0.84)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.8300	5.0400	4.7000	4.7600	-15.000%	89	10,940	0.000%
2026-09-09	5.4600	5.7300	5.4600	5.6000	-8.943%	10	10,902	-15.000%
2026-09-08	6.7500	6.7500	6.1500	6.1500	-11.765%	70	10,902	-22.602%
2026-09-04	7.7300	7.7300	6.7500	6.9700	-14.583%	5,251	12,394	-31.707%
2026-09-03	6.9900	8.4300	6.9900	8.1600	+32.039%	5,232	12,394	-41.667%
2026-09-02	5.8000	6.4900	5.8000	6.1800	+10.555%	59	8,237	-22.977%
2026-09-01	5.8100	6.1800	5.5800	5.5900	-17.185%	168	8,229	-14.848%
2026-08-31	7.3000	7.3000	6.6000	6.7500	-14.880%	25	8,120	-29.481%
2026-08-28	8.9700	9.8800	7.9300	7.9300	-8.641%	6	8,117	-39.975%
2026-08-27	8.3200	9.4600	8.3200	8.6800	+11.712%	317	8,117	-45.161%
2026-08-26	7.8800	8.0000	7.5100	7.7700	-2.387%	1,196	8,297	-38.739%
2026-08-25	7.8300	7.9700	7.8200	7.9600	+4.325%	5	7,641	-40.201%
2026-08-24	7.4400	7.9500	7.4400	7.6300	-9.167%	11	7,641	-37.615%
2026-08-21	8.0600	8.5500	8.0600	8.4000	+7.006%	302	7,640	-43.333%
2026-08-20	8.8700	8.8700	7.7000	7.8500	-20.224%	80	7,560	-39.363%
2026-08-19	10.4600	10.6100	9.8400	9.8400	+3.037%	58	7,596	-51.626%
2026-08-18	10.1000	10.1000	9.5500	9.5500	-18.446%	344	7,591	-50.157%
2026-08-17	12.7200	12.7400	11.7100	11.7100	-8.587%	103	7,589	-59.351%
2026-08-14	13.8000	14.1900	12.6900	12.8100	-7.509%	73	7,595	-62.842%
2026-08-13	13.5000	14.6900	13.2000	13.8500	+15.417%	58	7,597	-65.632%
2026-08-12	12.0400	12.3000	11.7700	12.0000	+1.095%	215	7,593	-60.333%
2026-08-11	13.0100	13.0100	11.6300	11.8700	-8.340%	85	7,564	-59.899%
2026-08-10	13.0500	13.4700	12.5800	12.9500	+0.077%	44	7,575	-63.243%
2026-08-07	12.2400	13.3200	12.2400	12.9400	+14.311%	176	7,566	-63.215%
2026-08-06	12.8000	12.8000	11.0800	11.3200	-12.180%	100	7,477	-57.951%
2026-08-05	15.6700	16.1000	12.5000	12.8900	-6.999%	271	7,471	-63.072%
2026-08-04	9.8100	14.0200	9.8100	13.8600	+64.413%	1,589	7,668	-65.657%
2026-08-03	6.6000	8.6500	6.6000	8.4300	+49.204%	1,363	8,186	-43.535%
2026-07-31	5.3400	5.8400	4.7700	5.6500	+9.709%	44	7,234	-15.752%
2026-07-30	4.4100	5.1500	4.1500	5.1500	+42.265%	17	7,250	-7.573%
2026-07-29	4.4900	4.8900	3.6200	3.6200	-29.845%	50	7,241	+31.492%
2026-07-28	4.7600	5.3200	4.7600	5.1600	+5.738%	6	7,217	-7.752%
2026-07-27	6.0100	6.0100	4.6900	4.8800	-5.792%	54	7,214	-2.459%
2026-07-24	5.9300	5.9300	5.1000	5.1800	-1.521%	22	7,179	-8.108%
2026-07-23	6.2000	6.2100	5.2600	5.2600	-27.945%	2,684	7,170	-9.506%
2026-07-22	7.3000	7.3000	7.3000	7.3000	-1.084%	2	7,152	-34.795%
2026-07-21	6.8800	7.5000	6.8800	7.3800	+15.856%	15	7,154	-35.501%
2026-07-20	7.7500	7.7500	6.3700	6.3700	-6.598%	26	7,142	-25.275%
2026-07-17	7.5000	7.8300	6.8200	6.8200	-16.829%	25	7,135	-30.205%
2026-07-16	9.6000	9.6000	8.1300	8.2000	-13.775%	188	7,140	-41.951%
2026-07-15	9.9800	9.9900	9.2900	9.5100	+1.711%	42	7,054	-49.947%
2026-07-14	8.9900	9.5300	8.9900	9.3500	+4.120%	8	7,067	-49.091%
2026-07-13	9.8900	9.8900	8.9800	8.9800	-15.203%	261	7,068	-46.993%
2026-07-10	9.8700	10.5900	9.5600	10.5900	+9.401%	1,419	7,047	-55.052%
2026-07-09	8.8500	9.8400	8.7600	9.6800	+17.618%	44	6,691	-50.826%
2026-07-08	8.1900	8.3600	7.6100	8.2300	-11.600%	63	6,687	-42.163%
2026-07-07	9.7700	9.7700	8.8300	9.3100	-8.904%	528	6,681	-48.872%
2026-07-06	9.3000	10.2200	9.1700	10.2200	+18.561%	37	7,031	-53.425%
2026-07-02	9.7500	9.7500	7.9300	8.6200	-11.771%	140	7,037	-44.780%
2026-07-01	8.9200	10.1600	8.8000	9.7700	+0.411%	24	7,037	-51.279%
2026-06-30	9.0000	9.8700	9.0000	9.7300	+13.536%	697	7,043	-51.079%
2026-06-29	7.1200	8.6000	7.0300	8.5700	+21.906%	372	7,221	-44.457%
2026-06-26	6.8300	7.8300	6.8300	7.0300	-8.105%	10	7,209	-32.290%
2026-06-25	7.6800	7.6800	7.3500	7.6500	-0.649%	9	7,210	-37.778%
2026-06-24	8.2800	8.2800	7.7000	7.7000	-6.892%	4	7,212	-38.182%
2026-06-23	8.1200	8.5000	8.0100	8.2700	-23.070%	22	7,212	-42.443%
2026-06-22	11.7500	11.7500	10.7500	10.7500	-5.536%	12	7,211	-55.721%
2026-06-18	11.6000	11.6800	10.7200	11.3800	+16.718%	61	7,173	-58.172%
2026-06-17	11.8100	12.1300	9.6400	9.7500	-19.488%	86	7,173	-51.179%
2026-06-16	13.6700	13.6700	12.1100	12.1100	-10.097%	50	7,173	-60.694%
2026-06-15	13.4000	14.5100	13.4000	13.4700	+29.395%	64	7,187	-64.662%
2026-06-12	10.1800	11.1300	9.3300	10.4100	+9.005%	117	7,187	-54.275%
2026-06-11	7.8900	9.5500	7.8900	9.5500	+27.333%	15	7,187	-50.157%
2026-06-10	9.0100	9.3300	7.5000	7.5000	-18.743%	68	7,191	-36.533%
2026-06-09	11.4200	11.4200	7.2600	9.2300	-7.792%	53	7,185	-48.429%
2026-06-08	10.8000	11.4300	10.0100	10.0100	+4.162%	5,494	7,164	-52.448%
2026-06-05	13.0600	13.0600	9.6100	9.6100	-39.975%	56	1,757	-50.468%
2026-06-04	14.2000	16.0100	14.2000	16.0100	+5.121%	6	1,737	-70.269%
2026-06-03	15.9000	15.9000	14.7600	15.2300	-8.693%	43	1,736	-68.746%
2026-06-02	17.0000	17.0000	16.5300	16.6800	-0.180%	102	1,717	-71.463%
2026-06-01	15.1300	16.7100	15.1300	16.7100	+7.668%	66	1,721	-71.514%
2026-05-29	16.0500	16.6700	15.3700	15.5200	-3.000%	61	1,726	-69.330%
2026-05-28	14.1600	16.0000	14.1600	16.0000	+9.664%	102	1,704	-70.250%
2026-05-27	14.6700	14.8600	14.0100	14.5900	+1.390%	33	1,637	-67.375%
2026-05-26	14.1100	15.2800	14.1100	14.3900	+10.184%	158	1,638	-66.921%
2026-05-22	13.8200	13.8200	13.0600	13.0600	+8.202%	144	1,624	-63.553%
2026-05-21	11.1700	12.0700	11.1700	12.0700	+1.514%	3	1,599	-60.563%
2026-05-20	11.5000	11.9600	11.5000	11.8900	+17.839%	119	1,599	-59.966%
2026-05-19	9.7000	10.5200	9.6500	10.0900	-8.273%	72	1,542	-52.825%
2026-05-18	12.3400	12.3400	10.6200	11.0000	-16.477%	76	1,542	-56.727%
2026-05-15	13.0000	13.8700	13.0000	13.1700	-16.328%	48	1,542	-63.857%
2026-05-14	14.7700	16.5100	14.7600	15.7400	+12.429%	82	1,507	-69.759%
2026-05-13	12.8000	14.2600	12.8000	14.0000	+25.000%	8	1,473	-66.000%
2026-05-12	11.7600	11.7600	10.6500	11.2000	-10.686%	197	1,473	-57.500%
2026-05-11	12.1900	13.0400	12.1900	12.5400	+8.010%	137	1,473	-62.041%
2026-05-08	11.4100	12.0000	11.3800	11.6100	+18.590%	155	1,402	-59.001%
2026-05-07	10.8900	10.9500	9.7700	9.7900	-9.015%	141	1,446	-51.379%
2026-05-06	9.5500	10.7600	9.5500	10.7600	+33.831%	306	1,427	-55.762%
2026-05-05	7.3700	8.0500	7.3700	8.0400	+22.003%	317	1,203	-40.796%
2026-05-04	7.0000	7.0000	6.5900	6.5900	-9.726%	21	932	-27.769%
2026-05-01	6.9200	7.3000	6.9200	7.3000	+9.940%	66	966	-34.795%
2026-04-30	6.1700	6.7400	5.9100	6.6400	+17.940%	25	966	-28.313%
2026-04-28	5.6300	5.6300	5.6300	5.6300	-11.199%	1	946	-15.453%
2026-04-27	6.3400	6.3400	6.3400	6.3400	+2.922%	1	946	-24.921%
2026-04-24	5.9000	6.1800	5.9000	6.1600	+20.784%	6	946	-22.727%
2026-04-23	5.6200	5.6200	5.1000	5.1000	-8.438%	2	945	-6.667%
2026-04-22	5.5700	5.5700	5.5700	5.5700	+1.642%	1	945	-14.542%
2026-04-20	5.5100	5.5100	5.4600	5.4800	-3.009%	56	945	-13.139%
2026-04-17	5.1000	5.8800	5.1000	5.6500	+31.395%	66	920	-15.752%
2026-04-16	4.2900	4.3000	4.2900	4.3000	+3.365%	16	914	+10.698%
2026-04-15	3.2400	4.1600	3.2400	4.1600	+33.333%	7	915	+14.423%
2026-04-14	3.2200	3.2200	3.1100	3.1200	+36.245%	8	919	+52.564%
2026-04-13	2.0200	2.2900	2.0200	2.2900	+4.091%	36	924	+107.860%
2026-04-10	2.1200	2.2000	2.1200	2.2000	+2.326%	13	924	+116.364%
2026-04-09	1.9800	2.1500	1.9800	2.1500	+10.825%	28	916	+121.395%
2026-04-08	2.0000	2.0400	1.9400	1.9400	+49.231%	4	889	+145.361%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-18.750%	1	887	+266.154%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+9.589%	1	887	+197.500%
2026-03-31	1.3900	1.4600	1.3900	1.4600	+33.945%	3	887	+226.027%
2026-03-30	1.1900	1.1900	1.0900	1.0900	-8.403%	11	888	+336.697%
2026-03-27	1.3300	1.3300	1.1900	1.1900	-18.493%	20	882	+300.000%
2026-03-26	1.7700	1.7700	1.4600	1.4600	-24.742%	18	878	+226.027%
2026-03-25	1.9500	1.9500	1.9000	1.9400	-0.513%	3	876	+145.361%
2026-03-24	2.0000	2.0000	1.9500	1.9500	+4.839%	2	875	+144.103%
2026-03-20	1.8600	1.8600	1.8600	1.8600	-9.268%	1	873	+155.914%
2026-03-19	2.0300	2.0500	2.0100	2.0500	-14.938%	66	872	+132.195%
2026-03-18	2.4100	2.4100	2.4100	2.4100	-6.950%	1	896	+97.510%
2026-03-17	2.5900	2.5900	2.5900	2.5900	-0.766%	2	897	+83.784%
2026-03-16	2.6200	2.6200	2.6000	2.6100	-4.396%	22	897	+82.375%
2026-03-12	2.7500	2.7500	2.7300	2.7300	-11.075%	2	882	+74.359%
2026-03-11	3.0800	3.0800	3.0700	3.0700	-5.247%	13	882	+55.049%
2026-03-10	2.9600	3.2400	2.9600	3.2400	+16.968%	27	870	+46.914%
2026-03-09	2.5100	2.7700	2.4700	2.7700	-10.065%	9	870	+71.841%
2026-03-06	3.0800	3.0800	3.0800	3.0800	-9.677%	2	885	+54.545%
2026-03-05	3.4100	3.4100	3.4100	3.4100	-5.014%	2	884	+39.589%
2026-03-04	3.6700	3.6700	3.5900	3.5900	+16.938%	7	884	+32.591%
2026-03-03	3.3100	3.3100	3.0700	3.0700	-22.081%	16	879	+55.049%
2026-03-02	3.5000	3.9400	3.5000	3.9400	-1.005%	6	863	+20.812%
2026-02-27	3.9800	3.9800	3.9800	3.9800	-6.573%	20	862	+19.598%
2026-02-26	4.2600	4.2600	4.2600	4.2600	-10.692%	2	843	+11.737%
2026-02-25	4.5600	4.7700	4.5000	4.7700	+13.842%	390	493	-0.210%
2026-02-24	3.9200	4.1900	3.9200	4.1900	+8.269%	5	493	+13.604%
2026-02-23	4.1100	4.1100	3.8700	3.8700	-12.641%	4	491	+22.997%
2026-02-20	4.1500	4.4300	4.1500	4.4300	+9.113%	5	491	+7.449%
2026-02-19	4.1300	4.1300	4.0600	4.0600	-2.638%	11	486	+17.241%
2026-02-18	4.1400	4.4000	4.1400	4.1700	+5.303%	28	493	+14.149%
2026-02-17	3.9200	4.0600	3.9200	3.9600	-6.161%	14	507	+20.202%
2026-02-13	4.2300	4.2300	4.2200	4.2200	-5.804%	2	504	+12.796%
2026-02-12	5.0600	5.0600	4.4800	4.4800	-15.152%	3	504	+6.250%
2026-02-11	5.3000	5.3000	5.2800	5.2800	-5.376%	21	503	-9.848%
2026-02-09	5.6300	5.6300	5.5800	5.5800	+22.907%	2	492	-14.695%
2026-02-05	4.5400	4.5400	4.5400	4.5400	-14.015%	1	492	+4.846%
2026-02-04	5.2100	5.2800	5.2100	5.2800	+2.128%	2	492	-9.848%
2026-02-03	5.6100	5.6100	4.9500	5.1700	-9.298%	13	491	-7.930%
2026-02-02	5.7000	5.7000	5.7000	5.7000	0.000%	15	483	-16.491%
2026-01-30	5.8700	5.8700	5.7000	5.7000	+0.176%	2	469	-16.491%
2026-01-29	5.6900	5.6900	5.6900	5.6900	-15.453%	1	468	-16.344%
2026-01-28	6.6800	6.7300	6.6800	6.7300	+17.247%	4	469	-29.272%
2026-01-26	5.7400	5.7400	5.7400	5.7400	+6.890%	1	467	-17.073%
2026-01-23	5.3700	5.3700	5.3700	5.3700	+1.512%	1	468	-11.359%
2026-01-22	5.3400	5.6000	5.2900	5.2900	+7.520%	12	468	-10.019%
2026-01-21	4.3100	5.1200	4.3100	4.9200	+15.222%	10	476	-3.252%
2026-01-20	4.8200	4.9100	4.2600	4.2700	-34.509%	43	475	+11.475%
2026-01-15	6.4000	6.5200	6.3000	6.5200	+18.545%	44	455	-26.994%
2026-01-14	6.0800	6.0800	5.5000	5.5000	-19.118%	23	455	-13.455%
2026-01-09	6.3400	6.8000	6.3400	6.8000	+12.397%	6	432	-30.000%
2026-01-08	6.2600	6.2600	6.0500	6.0500	-13.695%	60	427	-21.322%
2026-01-07	6.9400	7.0100	6.9400	7.0100	+6.697%	5	395	-32.097%
2026-01-06	6.2100	6.5700	6.2100	6.5700	+10.606%	41	398	-27.549%
2026-01-05	5.6600	6.0300	5.6600	5.9400	+14.672%	22	438	-19.865%
2026-01-02	5.4200	5.4200	4.9700	5.1800	-5.128%	19	455	-8.108%
2025-12-31	5.5000	5.5000	5.4600	5.4600	-6.985%	10	453	-12.821%
2025-12-30	5.8000	5.8700	5.8000	5.8700	-2.975%	2	453	-18.910%
2025-12-29	5.9100	6.0500	5.9100	6.0500	-4.724%	6	453	-21.322%
2025-12-26	6.3800	6.3800	6.3500	6.3500	+5.833%	3	455	-25.039%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+2.215%	1	454	-20.667%
2025-12-23	5.8700	5.8700	5.8700	5.8700	+9.515%	1	454	-18.910%
2025-12-22	5.3100	5.3700	5.3100	5.3600	+7.415%	13	453	-11.194%
2025-12-19	4.8600	5.0500	4.8600	4.9900	+7.312%	22	448	-4.609%
2025-12-18	5.1700	5.1700	4.6500	4.6500	+3.333%	5	427	+2.366%
2025-12-17	5.1700	5.1700	4.4900	4.5000	-27.769%	25	422	+5.778%
2025-12-15	6.3700	6.3700	6.2300	6.2300	-18.668%	22	419	-23.596%
2025-12-10	7.6600	7.6600	7.6600	7.6600	+5.220%	1	399	-37.859%
2025-12-04	7.2800	7.2800	7.2800	7.2800	-4.462%	1	400	-34.615%
2025-12-03	7.6200	7.6200	7.6200	7.6200	+3.252%	1	400	-37.533%
2025-12-02	7.3800	7.3800	7.3800	7.3800	-1.600%	1	401	-35.501%
2025-12-01	7.4300	7.5000	7.4300	7.5000	-3.101%	2	401	-36.533%
2025-11-26	7.7400	7.7400	7.7400	7.7400	+14.667%	1	400	-38.501%
2025-11-25	6.3500	6.7500	6.3500	6.7500	+6.973%	151	400	-29.481%
2025-11-24	6.3100	6.3100	6.3100	6.3100	+10.896%	2	273	-24.564%
2025-11-21	5.3700	5.6900	5.3700	5.6900	-11.509%	51	273	-16.344%
2025-11-20	7.4000	7.4000	6.4300	6.4300	+4.553%	25	272	-25.972%
2025-11-19	6.1500	6.1500	6.1500	6.1500	+3.535%	78	275	-22.602%
2025-11-18	6.5500	6.5500	5.9400	5.9400	-13.158%	2	276	-19.865%
2025-11-17	6.8400	6.8400	6.8400	6.8400	-15.031%	1	278	-30.409%
2025-11-14	7.9300	8.0600	7.9300	8.0500	-3.361%	4	279	-40.870%
2025-11-10	8.3300	8.3300	8.3300	8.3300	+19.000%	1	280	-42.857%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-4.110%	3	280	-32.000%
2025-11-06	8.0000	8.0000	7.3000	7.3000	-16.092%	4	280	-34.795%
2025-11-04	8.7000	8.7000	8.7000	8.7000	-11.675%	20	279	-45.287%
2025-10-31	9.7500	9.8500	9.7500	9.8500	+6.486%	2	259	-51.675%
2025-10-30	9.2500	9.2500	9.2500	9.2500	-6.471%	2	259	-48.541%
2025-10-29	10.8000	10.8000	9.8900	9.8900	-3.606%	3	259	-51.871%
2025-10-28	9.6500	10.5500	9.6500	10.2600	+19.860%	19	259	-53.606%
2025-10-27	7.9000	8.5600	7.8200	8.5600	+23.699%	41	257	-44.393%
2025-10-24	6.9200	6.9200	6.9200	6.9200	+18.493%	18	257	-31.214%
2025-10-22	5.8400	5.8400	5.8400	5.8400	-8.607%	1	239	-18.493%
2025-10-21	6.4000	6.4000	6.3900	6.3900	-0.312%	10	238	-25.509%
2025-10-20	6.0200	6.4100	6.0200	6.4100	+9.573%	3	238	-25.741%
2025-10-17	5.8800	5.9900	5.8500	5.8500	-6.847%	3	240	-18.632%
2025-10-15	6.2800	6.2800	6.2800	6.2800	+2.447%	1	239	-24.204%
2025-10-14	6.1900	6.1900	6.1300	6.1300	+3.547%	2	239	-22.349%
2025-10-13	5.7600	5.9200	5.7600	5.9200	+2.778%	5	240	-19.595%
2025-10-10	6.3800	6.5400	5.7600	5.7600	-15.294%	26	237	-17.361%
2025-10-09	6.8000	6.8000	6.8000	6.8000	-4.628%	5	213	-30.000%
2025-10-08	7.1300	7.1300	7.1300	7.1300	+6.418%	1	212	-33.240%
2025-10-07	6.8700	6.8700	6.7000	6.7000	+1.515%	91	121	-28.955%
2025-10-06	6.5800	6.6000	6.4900	6.6000	+0.610%	7	121	-27.879%
2025-10-03	6.3100	6.5800	6.3100	6.5600	+11.755%	19	115	-27.439%
2025-10-02	6.1300	6.1300	5.8700	5.8700	-0.677%	12	115	-18.910%
2025-10-01	5.7500	5.9100	5.7500	5.9100	+10.261%	2	105	-19.459%
2025-09-30	5.3600	5.3600	5.3600	5.3600	+9.611%	2	104	-11.194%
2025-09-25	5.0600	5.0600	4.7600	4.8900	-11.892%	40	105	-2.658%
2025-09-24	5.5500	5.5500	5.5500	5.5500	+9.684%	1	84	-14.234%
2025-09-19	5.0400	5.0600	5.0400	5.0600	+16.859%	2	83	-5.929%
2025-09-17	4.3300	4.3300	4.3300	4.3300	-2.036%	5	83	+9.931%
2025-09-15	4.3100	4.4200	4.3100	4.4200	+10.224%	30	88	+7.692%
2025-09-12	4.0100	4.0100	4.0100	4.0100	+34.114%	10	78	+18.703%
2025-09-05	2.9900	2.9900	2.9900	2.9900	-1.320%	1	88	+59.197%
2025-08-29	3.0300	3.0300	3.0300	3.0300	-7.903%	3	86	+57.096%
2025-08-28	3.2900	3.2900	3.2900	3.2900	+9.667%	2	86	+44.681%
2025-08-26	3.0000	3.0000	3.0000	3.0000	-4.153%	2	84	+58.667%
2025-08-25	3.1300	3.1300	3.1300	3.1300	-2.188%	1	84	+52.077%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+15.108%	1	84	+48.750%
2025-08-21	2.7800	2.7800	2.7800	2.7800	-2.113%	3	84	+71.223%
2025-08-20	2.8000	2.8400	2.8000	2.8400	-6.271%	4	84	+67.606%
2025-08-19	3.3000	3.3000	3.0100	3.0300	-15.126%	27	86	+57.096%
2025-08-14	3.5700	3.5700	3.5700	3.5700	+6.567%	9	69	+33.333%
2025-08-12	2.9800	3.3500	2.9800	3.3500	+46.288%	2	70	+42.090%
2025-08-04	2.2900	2.2900	2.2900	2.2900	-30.395%	5	71	+107.860%
2025-07-23	3.2900	3.2900	3.2900	3.2900	+8.581%	1	76	+44.681%
2025-07-21	3.0300	3.0300	3.0300	3.0300	+10.182%	1	76	+57.096%
2025-07-16	2.6200	2.7500	2.6200	2.7500	-3.509%	6	76	+73.091%
2025-07-03	2.8500	2.8500	2.8500	2.8500	+29.545%	20	73	+67.018%
2025-06-27	2.0700	2.2000	2.0700	2.2000	+15.789%	3	73	+116.364%
2025-06-26	1.8500	1.9000	1.8500	1.9000	+9.195%	2	76	+150.526%
2025-06-25	1.7400	1.7400	1.7400	1.7400	+24.286%	1	78	+173.563%
2025-06-23	1.4000	1.4000	1.4000	1.4000	-17.647%	5	78	+240.000%
2025-06-12	1.7900	1.7900	1.7000	1.7000	-6.593%	2	73	+180.000%
2025-06-11	1.8200	1.8200	1.8200	1.8200	+38.931%	1	73	+161.538%
2025-05-27	1.3100	1.3100	1.3100	1.3100	-6.429%	1	72	+263.359%
2025-05-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	73	+240.000%
2025-05-21	1.4500	1.4500	1.4500	1.4500	-3.333%	1	72	+228.276%
2025-05-12	1.4300	1.5000	1.4300	1.5000	+20.000%	6	72	+217.333%
2025-05-09	1.2700	1.2700	1.2500	1.2500	+30.208%	4	78	+280.800%
2025-04-25	0.9600	0.9600	0.9600	0.9600	-15.789%	2	78	+395.833%
2025-04-24	1.2200	1.2200	1.1400	1.1400	-10.236%	2	79	+317.544%
2025-04-23	1.2700	1.2700	1.2700	1.2700	+27.000%	1	78	+274.803%
2025-04-16	1.1500	1.1500	0.9900	1.0000	+11.111%	7	78	+376.000%
2025-04-10	0.9000	0.9000	0.9000	0.9000	+34.328%	1	75	+428.889%
2025-04-07	0.7800	0.7800	0.6700	0.6700	-22.989%	11	75	+610.448%
2025-04-04	0.8900	0.8900	0.8700	0.8700	-20.909%	4	64	+447.126%
2025-03-17	1.1000	1.1000	1.1000	1.1000	-2.655%	1	62	+332.727%
2025-03-14	1.1200	1.1800	1.1200	1.1300	-1.739%	52	63	+321.239%
2025-03-13	1.0500	1.1500	1.0500	1.1500	+4.545%	6	64	+313.913%
2025-03-11	1.1000	1.1000	1.1000	1.1000	-36.047%	1	64	+332.727%
2025-03-04	1.7400	1.7400	1.7200	1.7200	-26.180%	20	64	+176.744%
2025-02-25	2.3300	2.3300	2.3300	2.3300	-22.333%	3	48	+104.292%
2025-02-24	3.0000	3.0000	3.0000	3.0000	-0.990%	1	48	+58.667%
2025-02-21	3.0300	3.0300	3.0300	3.0300	-21.705%	20	47	+57.096%
2025-01-30	3.8000	3.8700	3.8000	3.8700	+13.824%	2	37	+22.997%
2025-01-21	3.4000	3.4000	3.4000	3.4000	-8.108%	1	38	+40.000%
2025-01-17	3.7000	3.7000	3.7000	3.7000	+46.825%	2	38	+28.649%
2025-01-10	2.5200	2.5200	2.5200	2.5200	-5.263%	14	38	+88.889%
2025-01-08	2.7000	2.7000	2.6600	2.6600	-11.628%	21	11	+78.947%
2025-01-06	3.0100	3.0100	3.0100	3.0100	+11.481%	1	12	+58.140%
2025-01-03	2.7000	2.7000	2.7000	2.7000	-25.000%	2	12	+76.296%
2024-12-24	3.5500	3.6000	3.5500	3.6000	-6.005%	2	12	+32.222%
2024-12-19	3.8300	3.8300	3.8300	3.8300	+0.525%	1	12	+24.282%
2024-12-18	4.7000	4.7000	3.6300	3.8100	-13.605%	3	11	+24.934%
2024-12-10	4.6900	4.6900	4.4100	4.4100	-10.000%	3	10	+7.937%
2024-12-06	4.9000	4.9000	4.9000	4.9000	-2.196%	2	7	-2.857%
2024-12-05	5.0100	5.0100	5.0100	5.0100	+12.584%	1	6	-4.990%
2024-12-04	4.4500	4.4500	4.4500	4.4500	+3.248%	1	5	+6.966%
2024-11-29	4.3100	4.3100	4.3100	4.3100	+2.619%	2	5	+10.441%
2024-11-22	4.2000	4.2000	4.2000	4.2000	+3.194%	2	4	+13.333%
2024-11-21	4.0700	4.0700	4.0700	4.0700	-11.905%	1	2	+16.953%
2024-11-13	4.6200	4.6200	4.6200	4.6200	+39.577%	1	2	+3.030%
2024-11-06	3.3100	3.3100	3.3100	3.3100	+40.851%	1	1	+43.807%
2024-11-04	2.3500	2.3500	2.3500	2.3500	+1.732%	1	2	+102.553%
2024-10-23	2.3100	2.3100	2.3100	2.3100	-24.756%	1	1	+106.061%
2024-10-09	3.0700	3.0700	3.0700	3.0700	0.000%	1	1	+55.049%

.dark-mode .ls5ypk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ls5ypk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C825SPY Jan 15 2027 825.00 Call (SPY270115C00825000)option OPRA

SPY20270115C825
SPY Jan 15 2027 825.00 Call (SPY270115C00825000)
option OPRA