Dark

SPY20270115C850
SPY Jan 15 2027 850.00 Call (SPY270115C00850000)
option OPRA

EOD

Sep 10, 2026

1.83-20.087%(-0.46)1,620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0000	2.0100	1.8000	1.8300	-20.087%	1,620	15,422	0.000%
2026-09-09	2.3200	2.3900	2.1700	2.2900	-16.727%	84	14,813	-20.087%
2026-09-08	2.8300	2.8300	2.6300	2.7500	-8.333%	39	14,803	-33.455%
2026-09-04	3.2800	3.2800	2.8100	3.0000	-14.530%	262	14,860	-39.000%
2026-09-03	2.8400	3.6900	2.8100	3.5100	+42.105%	415	14,860	-47.863%
2026-09-02	2.4000	2.7400	2.4000	2.4700	+6.926%	40	14,871	-25.911%
2026-09-01	2.3800	2.6000	2.1400	2.3100	-20.619%	227	14,847	-20.779%
2026-08-31	3.2200	3.2200	2.7400	2.9100	-16.379%	272	14,791	-37.113%
2026-08-28	4.3000	4.7400	3.4800	3.4800	-14.074%	50	14,653	-47.414%
2026-08-27	3.8700	4.3600	3.6800	4.0500	+12.500%	97	14,645	-54.815%
2026-08-26	3.5700	3.8000	3.3500	3.6000	-2.703%	1,850	14,619	-49.167%
2026-08-25	3.8000	3.8000	3.5500	3.7000	+8.187%	54	14,415	-50.541%
2026-08-24	3.4800	3.5900	3.2800	3.4200	-10.236%	123	14,426	-46.491%
2026-08-21	3.7900	4.1700	3.6400	3.8100	+8.239%	116	14,388	-51.969%
2026-08-20	4.0300	4.2900	3.4300	3.5200	-20.899%	403	14,356	-48.011%
2026-08-19	5.0000	5.2500	4.3300	4.4500	-2.838%	393	14,140	-58.876%
2026-08-18	4.9100	5.0100	4.4900	4.5800	-19.081%	326	14,155	-60.044%
2026-08-17	6.6800	6.6800	5.6400	5.6600	-13.323%	210	14,118	-67.668%
2026-08-14	7.1400	7.3200	6.4200	6.5300	-11.757%	251	14,040	-71.975%
2026-08-13	6.3800	7.8500	6.3800	7.4000	+26.712%	1,283	14,057	-75.270%
2026-08-12	6.6500	6.6500	5.8400	5.8400	-1.017%	21	13,694	-68.664%
2026-08-11	6.8500	6.8500	5.7500	5.9000	-11.677%	182	13,686	-68.983%
2026-08-10	6.8900	7.1500	6.5200	6.6800	-4.571%	225	13,520	-72.605%
2026-08-07	6.3700	7.0100	6.3500	7.0000	+22.807%	232	13,465	-73.857%
2026-08-06	6.5000	6.7900	5.6000	5.7000	-15.680%	68	13,497	-67.895%
2026-08-05	8.8000	9.1400	6.6500	6.7600	-11.518%	238	13,486	-72.929%
2026-08-04	4.8300	7.8800	4.8300	7.6400	+81.905%	2,040	13,547	-76.047%
2026-08-03	2.8400	4.2300	2.8400	4.2000	+60.920%	107	13,371	-56.429%
2026-07-31	2.5500	2.6100	2.0000	2.6100	+19.725%	34	13,393	-29.885%
2026-07-30	1.7800	2.2200	1.7500	2.1800	+45.333%	305	13,392	-16.055%
2026-07-29	2.2100	2.2100	1.4900	1.5000	-32.735%	204	13,461	+22.000%
2026-07-28	2.1700	2.3500	1.9700	2.2300	+1.364%	64	13,449	-17.937%
2026-07-27	2.7400	2.7400	2.0700	2.2000	-4.348%	241	13,411	-16.818%
2026-07-24	2.5000	2.7600	2.3000	2.3000	+0.877%	405	13,259	-20.435%
2026-07-23	2.7700	2.9300	2.2800	2.2800	-32.941%	351	13,138	-19.737%
2026-07-22	3.4100	3.6500	3.4000	3.4000	-3.134%	13	13,055	-46.176%
2026-07-21	3.2900	3.6400	3.2600	3.5100	+17.785%	260	13,058	-47.863%
2026-07-20	3.6900	3.7700	2.9800	2.9800	-8.308%	277	12,857	-38.591%
2026-07-17	3.3700	3.8400	3.2500	3.2500	-23.529%	146	12,961	-43.692%
2026-07-16	4.5500	4.5600	4.0200	4.2500	-12.371%	154	12,973	-56.941%
2026-07-15	5.0800	5.1300	4.4500	4.8500	+3.191%	185	12,993	-62.268%
2026-07-14	4.5900	4.9000	4.4500	4.7000	+2.845%	26	12,914	-61.064%
2026-07-13	5.2200	5.2200	4.5400	4.5700	-16.453%	51	12,920	-59.956%
2026-07-10	5.2400	5.6000	5.1300	5.4700	+8.103%	43	12,888	-66.545%
2026-07-09	4.3400	5.1800	4.3400	5.0600	+21.928%	138	12,868	-63.834%
2026-07-08	4.2300	4.3000	3.7300	4.1500	-11.135%	188	12,795	-55.904%
2026-07-07	5.2400	5.2400	4.5400	4.6700	-13.519%	232	12,762	-60.814%
2026-07-06	4.8900	5.5000	4.8000	5.4000	+19.469%	146	12,897	-66.111%
2026-07-02	5.6000	5.6000	4.0700	4.5200	-7.755%	217	12,809	-59.513%
2026-07-01	4.7500	5.4700	4.6000	4.9000	-6.130%	313	12,809	-62.653%
2026-06-30	4.4900	5.2200	4.4900	5.2200	+17.303%	284	13,046	-64.943%
2026-06-29	3.7300	4.5000	3.5700	4.4500	+32.836%	245	12,927	-58.876%
2026-06-26	3.5000	4.2200	3.3500	3.3500	-16.250%	119	12,761	-45.373%
2026-06-25	4.5100	4.5100	3.6000	4.0000	0.000%	82	12,680	-54.250%
2026-06-24	4.4500	4.8000	3.7500	4.0000	-5.437%	102	12,689	-54.250%
2026-06-23	4.2800	4.9500	4.1000	4.2300	-23.646%	340	12,643	-56.738%
2026-06-22	6.5900	6.6100	5.4100	5.5400	-13.438%	130	12,601	-66.968%
2026-06-18	6.5300	6.6000	5.9700	6.4000	+19.181%	94	12,536	-71.406%
2026-06-17	6.7900	6.8000	5.1700	5.3700	-19.851%	50	12,536	-65.922%
2026-06-16	7.8800	7.8800	6.7000	6.7000	-14.322%	144	12,536	-72.687%
2026-06-15	7.2000	8.6200	7.2000	7.8200	+34.828%	150	12,448	-76.598%
2026-06-12	5.8800	6.6000	5.3500	5.8000	+3.387%	242	12,448	-68.448%
2026-06-11	4.4800	5.8300	4.2000	5.6100	+31.382%	359	12,448	-67.380%
2026-06-10	5.3200	5.5300	4.1900	4.2700	-20.187%	227	12,281	-57.143%
2026-06-09	6.2000	6.6700	4.0000	5.3500	-3.604%	377	12,285	-65.794%
2026-06-08	6.5700	6.5700	5.5500	5.5500	+6.119%	48	12,438	-67.027%
2026-06-05	8.2100	8.3000	5.2300	5.2300	-45.521%	810	12,414	-65.010%
2026-06-04	8.2500	9.6000	8.2500	9.6000	+7.263%	70	12,336	-80.938%
2026-06-03	9.8500	9.9000	8.8100	8.9500	-11.210%	85	12,325	-79.553%
2026-06-02	9.4700	10.2300	9.4000	10.0800	+2.024%	274	12,346	-81.845%
2026-06-01	9.2800	10.1200	9.1300	9.8800	+6.009%	134	12,327	-81.478%
2026-05-29	9.8800	9.8800	9.3000	9.3200	-3.918%	118	12,281	-80.365%
2026-05-28	8.4600	9.7000	8.2900	9.7000	+10.227%	324	12,261	-81.134%
2026-05-27	8.9000	8.9500	8.4600	8.8000	0.000%	49	12,209	-79.205%
2026-05-26	8.5800	9.3500	8.4600	8.8000	+11.111%	406	12,190	-79.205%
2026-05-22	8.0500	8.5000	7.7000	7.9200	+13.957%	448	12,308	-76.894%
2026-05-21	6.5000	7.2600	6.3700	6.9500	-1.697%	33	12,271	-73.669%
2026-05-20	6.0700	7.1300	6.0700	7.0700	+18.824%	29	12,271	-74.116%
2026-05-19	5.9600	6.2100	5.4300	5.9500	-10.526%	33	12,263	-69.244%
2026-05-18	7.1000	7.3000	6.0000	6.6500	-5.540%	63	12,263	-72.481%
2026-05-15	8.7100	8.7100	7.0400	7.0400	-29.175%	667	12,263	-74.006%
2026-05-14	8.9200	10.6500	8.9200	9.9400	+15.716%	397	12,256	-81.590%
2026-05-13	7.1500	8.7600	7.0500	8.5900	+19.140%	4,033	12,176	-78.696%
2026-05-12	7.0400	7.2100	6.1100	7.2100	-4.756%	453	12,176	-74.619%
2026-05-11	6.9100	7.8900	6.9100	7.5700	+9.869%	91	12,176	-75.826%
2026-05-08	6.2500	7.1500	6.2200	6.8900	+23.036%	189	12,055	-73.440%
2026-05-07	6.3800	6.4800	5.4900	5.6000	-11.392%	505	12,051	-67.321%
2026-05-06	4.9700	6.3200	4.9600	6.3200	+40.444%	665	11,971	-71.044%
2026-05-05	4.1300	4.5000	4.1100	4.5000	+25.000%	154	12,028	-59.333%
2026-05-04	3.8400	3.8800	3.5600	3.6000	-9.091%	95	12,029	-49.167%
2026-05-01	3.7300	4.1500	3.7300	3.9600	+9.392%	74	12,032	-53.788%
2026-04-30	3.1800	3.6800	2.9900	3.6200	+18.301%	181	12,032	-49.448%
2026-04-29	2.9200	3.0600	2.8300	3.0600	+1.661%	277	12,053	-40.196%
2026-04-28	3.1200	3.1200	3.0100	3.0100	-16.389%	296	12,174	-39.203%
2026-04-27	3.4800	3.6200	3.4300	3.6000	+3.152%	71	12,216	-49.167%
2026-04-24	2.9600	3.5200	2.9600	3.4900	+22.887%	174	12,242	-47.564%
2026-04-23	3.1000	3.1500	2.5500	2.8400	-7.190%	38	12,246	-35.563%
2026-04-22	2.7800	3.0600	2.7800	3.0600	+17.692%	233	12,261	-40.196%
2026-04-21	3.1900	3.2700	2.6000	2.6000	-13.907%	112	12,314	-29.615%
2026-04-20	2.9200	3.1500	2.9200	3.0200	-2.581%	165	12,314	-39.404%
2026-04-17	2.6100	3.2700	2.6100	3.1000	+30.802%	212	12,319	-40.968%
2026-04-16	2.3100	2.5600	2.2700	2.3700	+6.757%	251	12,335	-22.785%
2026-04-15	1.7000	2.2500	1.7000	2.2200	+29.070%	199	12,131	-17.568%
2026-04-14	1.3400	1.7200	1.3400	1.7200	+40.984%	581	12,124	+6.395%
2026-04-13	1.0600	1.2200	1.0600	1.2200	+9.910%	345	11,995	+50.000%
2026-04-10	1.1100	1.1400	1.1100	1.1100	-1.770%	4	12,173	+64.865%
2026-04-09	1.0500	1.1500	1.0200	1.1300	+4.630%	198	12,173	+61.947%
2026-04-08	1.1000	1.1100	1.0500	1.0800	+31.707%	265	12,194	+69.444%
2026-04-07	0.8100	0.8200	0.8100	0.8200	+2.500%	7	12,036	+123.171%
2026-04-06	0.8200	0.8200	0.7900	0.8000	0.000%	10	12,036	+128.750%
2026-04-02	0.8000	0.8500	0.7200	0.8000	-6.977%	298	12,277	+128.750%
2026-04-01	0.9000	0.9200	0.8300	0.8600	+7.500%	254	12,277	+112.791%
2026-03-31	0.7800	0.8200	0.7000	0.8000	+23.077%	45	12,282	+128.750%
2026-03-30	0.7000	0.7100	0.6500	0.6500	-1.515%	33	12,250	+181.538%
2026-03-27	0.7700	0.7700	0.6600	0.6600	-15.385%	302	12,244	+177.273%
2026-03-26	0.9500	0.9800	0.7800	0.7800	-27.103%	58	12,066	+134.615%
2026-03-25	1.1300	1.1500	1.0600	1.0700	+0.943%	11	12,066	+71.028%
2026-03-24	1.0900	1.1400	1.0600	1.0600	-7.018%	110	12,069	+72.642%
2026-03-23	1.1300	1.3000	1.1300	1.1400	+11.765%	27	12,038	+60.526%
2026-03-20	1.1000	1.1000	1.0000	1.0200	-8.929%	57	12,039	+79.412%
2026-03-19	1.2200	1.2300	1.1000	1.1200	-8.197%	97	12,033	+63.393%
2026-03-18	1.2900	1.3300	1.2200	1.2200	-12.230%	21	12,011	+50.000%
2026-03-17	1.4900	1.5000	1.3900	1.3900	0.000%	159	12,007	+31.655%
2026-03-16	1.4300	1.4500	1.3900	1.3900	-0.714%	36	12,001	+31.655%
2026-03-13	1.4900	1.5300	1.3700	1.4000	-3.448%	163	12,025	+30.714%
2026-03-12	1.5800	1.5800	1.4500	1.4500	-11.043%	307	12,007	+26.207%
2026-03-11	1.7300	1.7300	1.6000	1.6300	-5.780%	29	11,924	+12.270%
2026-03-10	1.6800	1.7900	1.5800	1.7300	+2.367%	33	11,915	+5.780%
2026-03-09	1.4300	1.6900	1.3600	1.6900	0.000%	86	11,900	+8.284%
2026-03-06	1.6700	1.6900	1.6100	1.6900	-8.649%	298	11,886	+8.284%
2026-03-05	1.9100	1.9500	1.7000	1.8500	-5.612%	51	11,601	-1.081%
2026-03-04	1.8300	1.9600	1.8300	1.9600	+7.104%	7	11,588	-6.633%
2026-03-03	1.7900	1.8800	1.7400	1.8300	-16.818%	63	11,585	0.000%
2026-03-02	2.1000	2.2000	2.0200	2.2000	+4.762%	10	11,552	-16.818%
2026-02-27	2.1000	2.1700	2.0600	2.1000	-4.977%	65	11,545	-12.857%
2026-02-26	2.5000	2.5000	2.2100	2.2100	-15.970%	85	11,534	-17.195%
2026-02-25	2.5600	2.6600	2.5200	2.6300	+10.970%	66	11,474	-30.418%
2026-02-24	2.3400	2.3900	2.3400	2.3700	+13.942%	51	11,474	-22.785%
2026-02-23	2.4000	2.4000	2.0700	2.0800	-13.693%	240	11,479	-12.019%
2026-02-20	2.1100	2.4300	2.1100	2.4100	+11.574%	100	11,453	-24.066%
2026-02-19	2.2300	2.3200	2.1600	2.1600	-5.677%	311	11,420	-15.278%
2026-02-18	2.4100	2.4800	2.2700	2.2900	+0.881%	5,020	11,138	-20.087%
2026-02-17	2.1300	2.3000	2.0900	2.2700	-7.347%	35	14,222	-19.383%
2026-02-13	2.3600	2.5100	2.2800	2.4500	+0.410%	49	14,229	-25.306%
2026-02-12	3.1800	3.2000	2.4300	2.4400	-19.737%	113	14,229	-25.000%
2026-02-11	3.3800	3.3800	2.9800	3.0400	-1.299%	26	14,227	-39.803%
2026-02-10	3.3100	3.3100	3.0800	3.0800	-5.231%	913	14,238	-40.584%
2026-02-09	2.9900	3.3200	2.9900	3.2500	+3.175%	24	14,231	-43.692%
2026-02-06	2.6200	3.1500	2.6200	3.1500	+30.165%	336	14,220	-41.905%
2026-02-05	2.5700	2.6300	2.3600	2.4200	-17.966%	385	14,060	-24.380%
2026-02-04	3.0300	3.1400	2.7000	2.9500	+2.787%	114	13,936	-37.966%
2026-02-03	3.5100	3.5300	2.7700	2.8700	-17.765%	125	13,948	-36.237%
2026-02-02	3.2400	3.5600	3.2400	3.4900	+7.385%	117	13,950	-47.564%
2026-01-30	3.3600	3.3900	3.0900	3.2500	-7.932%	27	13,872	-43.692%
2026-01-29	3.8700	3.8700	2.9600	3.5300	-5.867%	88	13,861	-48.159%
2026-01-28	4.0000	4.0100	3.6700	3.7500	-0.794%	25	13,898	-51.200%
2026-01-27	3.6100	3.7800	3.6000	3.7800	+9.884%	47	13,900	-51.587%
2026-01-26	3.2200	3.4400	3.2200	3.4400	+11.327%	12	13,900	-46.802%
2026-01-23	2.9500	3.1000	2.9500	3.0900	+0.980%	66	13,903	-40.777%
2026-01-22	3.1200	3.2300	3.0600	3.0600	+7.368%	50	13,894	-40.196%
2026-01-21	2.4500	3.0500	2.4500	2.8500	+17.769%	74	13,907	-35.789%
2026-01-20	2.8000	2.8300	2.3900	2.4200	-30.259%	568	13,914	-24.380%
2026-01-16	3.5800	3.5800	3.3900	3.4700	0.000%	44	14,246	-47.262%
2026-01-15	3.6900	3.8400	3.4700	3.4700	+6.116%	43	14,246	-47.262%
2026-01-14	3.5100	3.6000	3.1500	3.2700	-10.899%	141	14,275	-44.037%
2026-01-13	3.9900	4.0300	3.6700	3.6700	-8.933%	37	14,297	-50.136%
2026-01-12	3.8300	4.0600	3.8300	4.0300	+1.511%	83	14,280	-54.591%
2026-01-09	3.7100	4.0600	3.7100	3.9700	+8.470%	30	14,248	-53.904%
2026-01-08	3.6800	3.6800	3.6000	3.6600	-1.613%	10	14,245	-50.000%
2026-01-07	3.9700	4.2300	3.7200	3.7200	-6.297%	74	14,244	-50.806%
2026-01-06	3.5600	3.9900	3.5600	3.9700	+9.669%	62	14,205	-53.904%
2026-01-05	3.4500	3.6300	3.4500	3.6200	+19.472%	24	14,254	-49.448%
2026-01-02	3.1600	3.1600	2.9200	3.0300	-0.656%	21	14,254	-39.604%
2025-12-31	3.3400	3.3700	3.0500	3.0500	-12.857%	28	14,252	-40.000%
2025-12-30	3.4600	3.5000	3.4000	3.5000	-0.285%	7	14,252	-47.714%
2025-12-29	3.4200	3.5100	3.4100	3.5100	-4.360%	8	14,253	-47.863%
2025-12-26	3.7600	3.7600	3.6700	3.6700	-2.653%	15	14,249	-50.136%
2025-12-24	3.5900	3.7700	3.5900	3.7700	+8.023%	152	14,282	-51.459%
2025-12-23	3.1500	3.4900	3.1500	3.4900	+12.581%	13	14,282	-47.564%
2025-12-22	3.0500	3.1000	2.9800	3.1000	+4.027%	537	14,280	-40.968%
2025-12-19	2.8000	2.9800	2.7900	2.9800	+2.405%	255	14,629	-38.591%
2025-12-18	2.8500	3.0200	2.7500	2.9100	+10.646%	98	14,854	-37.113%
2025-12-17	3.1900	3.1900	2.5700	2.6300	-18.576%	143	14,943	-30.418%
2025-12-16	3.3500	3.3500	2.9700	3.2300	-7.714%	89	15,034	-43.344%
2025-12-15	3.9100	3.9100	3.4700	3.5000	-4.372%	62	15,047	-47.714%
2025-12-12	4.4200	4.4200	3.6600	3.6600	-20.087%	36	15,024	-50.000%
2025-12-11	4.4200	4.5800	4.3300	4.5800	+2.921%	236	15,020	-60.044%
2025-12-10	4.3300	4.4500	4.3200	4.4500	+2.299%	246	15,029	-58.876%
2025-12-09	4.4800	4.5700	4.3500	4.3500	-0.458%	41	14,978	-57.931%
2025-12-08	4.6000	4.6000	4.3700	4.3700	-9.524%	7	14,958	-58.124%
2025-12-05	4.8000	5.0200	4.8000	4.8300	+4.545%	19	14,958	-62.112%
2025-12-04	4.7300	4.7400	4.6000	4.6200	-2.532%	40	14,961	-60.390%
2025-12-03	4.4700	4.7400	4.4500	4.7400	+5.568%	29	14,958	-61.392%
2025-12-02	4.6200	4.7000	4.4600	4.4900	+1.354%	24	14,946	-59.243%
2025-12-01	4.5100	4.6300	4.4200	4.4300	-9.592%	69	14,949	-58.691%
2025-11-28	4.6100	4.9500	4.6100	4.9000	+0.204%	19	14,942	-62.653%
2025-11-26	4.7100	4.9800	4.7000	4.8900	+10.633%	491	14,558	-62.577%
2025-11-25	4.0400	4.4400	3.9500	4.4200	+8.068%	920	14,558	-58.597%
2025-11-24	3.8200	4.0900	3.7800	4.0900	+12.363%	84	14,190	-55.257%
2025-11-21	3.4000	4.2000	3.3900	3.6400	+8.012%	68	14,215	-49.725%
2025-11-20	4.7500	4.9000	3.3700	3.3700	-18.204%	137	14,195	-45.697%
2025-11-19	3.9300	4.1200	3.9300	4.1200	-1.905%	13	14,150	-55.583%
2025-11-18	4.0000	4.2000	3.8500	4.2000	-6.040%	30	14,153	-56.429%
2025-11-17	4.9600	5.0200	4.2500	4.4700	-14.038%	33	14,140	-59.060%
2025-11-14	4.5000	5.3000	4.5000	5.2000	-2.985%	24	14,132	-64.808%
2025-11-13	6.0700	6.0700	5.2000	5.3600	-18.168%	97	14,117	-65.858%
2025-11-12	6.6800	6.7000	6.3500	6.5500	+2.826%	51	14,075	-72.061%
2025-11-11	5.7000	6.3700	5.6400	6.3700	+6.879%	8	14,074	-71.272%
2025-11-10	5.3000	5.9700	5.1900	5.9600	+29.565%	27	14,072	-69.295%
2025-11-07	4.4000	4.6000	3.8900	4.6000	-1.499%	97	14,070	-60.217%
2025-11-06	5.3000	5.3000	4.5800	4.6700	-17.052%	37	14,010	-60.814%
2025-11-05	5.4400	5.7900	5.4400	5.6300	+0.357%	30	14,010	-67.496%
2025-11-04	5.8000	6.2100	5.6100	5.6100	-15.000%	43	14,008	-67.380%
2025-11-03	6.7800	6.7800	6.3800	6.6000	+1.538%	9	14,012	-72.273%
2025-10-31	6.4800	6.6600	6.1600	6.5000	+5.519%	3,594	14,012	-71.846%
2025-10-30	6.5600	6.6000	6.1500	6.1600	-14.799%	71	16,209	-70.292%
2025-10-29	7.0600	7.2300	6.5300	7.2300	+9.878%	6,298	16,508	-74.689%
2025-10-28	5.8900	6.8700	5.8900	6.5800	+15.439%	184	20,285	-72.188%
2025-10-27	4.9500	5.7000	4.9500	5.7000	+26.667%	51	20,436	-67.895%
2025-10-24	4.2300	4.5000	4.2300	4.5000	+13.065%	95	20,436	-59.333%
2025-10-23	3.9300	4.0000	3.9300	3.9800	+11.485%	5	20,450	-54.020%
2025-10-22	4.0100	4.0100	3.5700	3.5700	-10.750%	24	20,448	-48.739%
2025-10-21	3.9700	4.0800	3.9400	4.0000	0.000%	94	20,436	-54.250%
2025-10-20	3.8200	4.0500	3.7800	4.0000	+5.263%	2,948	20,440	-54.250%
2025-10-17	3.8000	3.8000	3.5500	3.8000	+2.151%	2,009	17,974	-51.842%
2025-10-16	4.1000	4.1000	3.6900	3.7200	-3.377%	14	16,437	-50.806%
2025-10-15	3.9500	4.2600	3.6900	3.8500	+4.905%	21	16,433	-52.468%
2025-10-14	3.2400	3.8500	3.2400	3.6700	-4.675%	45	16,433	-50.136%
2025-10-13	3.6000	3.8500	3.6000	3.8500	+19.565%	2,017	16,406	-52.468%
2025-10-10	4.4400	4.5400	3.2200	3.2200	-25.463%	938	14,752	-43.168%
2025-10-09	4.5100	4.5100	4.2300	4.3200	-3.786%	47	13,872	-57.639%
2025-10-08	4.0800	4.4900	4.0800	4.4900	+12.250%	2,009	13,865	-59.243%
2025-10-07	4.1300	4.1300	3.8500	4.0000	-4.988%	836	11,791	-54.250%
2025-10-06	4.0300	4.3000	3.8800	4.2100	+3.186%	100	11,791	-56.532%
2025-10-03	4.1100	4.1700	4.0800	4.0800	+8.511%	4	11,741	-55.147%
2025-10-02	3.5200	3.7600	3.4800	3.7600	+5.915%	3	11,738	-51.330%
2025-10-01	3.2400	3.5800	3.2300	3.5500	+7.251%	54	11,738	-48.451%
2025-09-30	3.1400	3.3100	3.0500	3.3100	+4.747%	33	11,746	-44.713%
2025-09-29	3.2000	3.2700	3.1600	3.1600	+7.119%	35	11,776	-42.089%
2025-09-26	3.0800	3.0800	2.8800	2.9500	+0.683%	7	11,775	-37.966%
2025-09-25	2.8900	3.0600	2.8900	2.9300	-10.398%	26	11,772	-37.543%
2025-09-24	3.4700	3.5200	3.2700	3.2700	-6.034%	45	11,754	-44.037%
2025-09-23	3.7600	3.7600	3.4500	3.4800	-5.435%	37	11,754	-47.414%
2025-09-22	3.1000	3.6800	3.1000	3.6800	+13.231%	42	11,728	-50.272%
2025-09-19	2.8800	3.2500	2.8800	3.2500	+11.684%	129	11,723	-43.692%
2025-09-18	2.7800	2.9100	2.7800	2.9100	+18.776%	6	11,685	-37.113%
2025-09-17	2.6300	2.6300	2.4500	2.4500	-10.256%	8	11,684	-25.306%
2025-09-16	2.8000	2.8000	2.7300	2.7300	+3.802%	13	11,682	-32.967%
2025-09-15	2.6500	2.6500	2.6300	2.6300	+7.787%	9	11,681	-30.418%
2025-09-12	2.4500	2.4500	2.4400	2.4400	0.000%	5	11,689	-25.000%
2025-09-11	2.4000	2.4400	2.4000	2.4400	+14.019%	18	11,692	-25.000%
2025-09-10	2.0700	2.1400	2.0700	2.1400	+15.676%	19	11,704	-14.486%
2025-09-08	1.8300	1.8500	1.8300	1.8500	+2.210%	37	11,693	-1.081%
2025-09-05	2.0100	2.0100	1.7800	1.8100	-11.275%	64	11,725	+1.105%
2025-09-04	1.7700	2.0400	1.7300	2.0400	+17.241%	36	11,662	-10.294%
2025-09-03	1.7400	1.7500	1.7200	1.7400	+9.434%	4	11,644	+5.172%
2025-09-02	1.5900	1.6500	1.5500	1.5900	-13.587%	13	11,642	+15.094%
2025-08-29	1.8400	1.8400	1.8400	1.8400	-11.111%	2	11,640	-0.543%
2025-08-28	1.9800	2.0700	1.9800	2.0700	+2.985%	16	11,640	-11.594%
2025-08-27	1.9800	2.0100	1.9800	2.0100	+4.145%	15	11,648	-8.955%
2025-08-25	1.9300	1.9300	1.9300	1.9300	-2.030%	31	11,648	-5.181%
2025-08-22	1.9700	1.9700	1.9700	1.9700	+10.674%	2	11,637	-7.107%
2025-08-20	1.8500	1.8500	1.6500	1.7800	-4.813%	19	11,637	+2.809%
2025-08-19	1.9300	1.9300	1.8700	1.8700	-7.882%	3	11,621	-2.139%
2025-08-18	2.0300	2.0300	1.9900	2.0300	-4.695%	3	11,622	-9.852%
2025-08-15	2.2100	2.2200	2.1200	2.1300	-3.182%	9	11,621	-14.085%
2025-08-14	2.2000	2.2000	2.1800	2.2000	-2.655%	103	11,622	-16.818%
2025-08-13	2.2400	2.2600	2.1500	2.2600	+8.134%	20	11,721	-19.027%
2025-08-12	1.9800	2.0900	1.9800	2.0900	+14.208%	112	11,736	-12.440%
2025-08-11	1.8100	1.8300	1.8000	1.8300	+0.549%	11	11,638	0.000%
2025-08-08	1.8000	1.8600	1.7900	1.8200	+10.976%	8,507	11,646	+0.549%
2025-08-07	1.7400	1.7400	1.6400	1.6400	+5.806%	13	17,557	+11.585%
2025-08-06	1.5000	1.5500	1.5000	1.5500	+3.333%	6	17,563	+18.065%
2025-08-05	1.5500	1.5500	1.5000	1.5000	+1.351%	2	17,557	+22.000%
2025-08-04	1.4800	1.4800	1.4800	1.4800	+7.246%	3	17,555	+23.649%
2025-08-01	1.5100	1.5100	1.3600	1.3800	-31.683%	37	17,558	+32.609%
2025-07-31	2.0200	2.0200	2.0200	2.0200	+1.000%	2,000	17,523	-9.406%
2025-07-29	2.0800	2.0800	2.0000	2.0000	-2.913%	6	19,523	-8.500%
2025-07-28	2.0600	2.0800	2.0100	2.0600	-2.830%	18	19,517	-11.165%
2025-07-25	2.1600	2.1600	2.1200	2.1200	+0.952%	26	19,525	-13.679%
2025-07-24	2.0800	2.1200	2.0800	2.1000	+4.478%	4	19,501	-12.857%
2025-07-23	1.9600	2.0100	1.9600	2.0100	+11.667%	18	19,505	-8.955%
2025-07-22	1.7900	1.8000	1.7500	1.8000	-3.743%	8	19,523	+1.667%
2025-07-21	1.9200	1.9200	1.8700	1.8700	+4.469%	13	19,525	-2.139%
2025-07-18	1.8200	1.8300	1.7700	1.7900	+9.816%	61	19,538	+2.235%
2025-07-16	1.6300	1.6300	1.6300	1.6300	-6.322%	2	19,580	+12.270%
2025-07-15	1.8300	1.8700	1.7400	1.7400	-4.396%	87	19,578	+5.172%
2025-07-14	1.8000	1.8200	1.7600	1.8200	-2.674%	36	19,659	+0.549%
2025-07-11	1.8900	1.8900	1.8700	1.8700	-3.608%	2	19,681	-2.139%
2025-07-10	1.8300	1.9400	1.8300	1.9400	+5.435%	6	19,679	-5.670%
2025-07-09	1.8400	1.8400	1.8400	1.8400	+5.143%	1	19,684	-0.543%
2025-07-08	1.7500	1.7500	1.7500	1.7500	+1.156%	2	19,685	+4.571%
2025-07-07	1.9300	1.9500	1.7300	1.7300	-8.947%	262	19,683	+5.780%
2025-07-03	1.9000	1.9000	1.8700	1.9000	+15.152%	14	19,942	-3.684%
2025-07-02	1.6400	1.6500	1.6200	1.6500	+0.610%	15	19,942	+10.909%
2025-07-01	1.5700	1.6400	1.5500	1.6400	+13.103%	247	19,955	+11.585%
2025-06-30	1.4900	1.5700	1.4500	1.4500	-6.452%	582	20,191	+26.207%
2025-06-27	1.4400	1.5500	1.4400	1.5500	+17.424%	821	20,529	+18.065%
2025-06-26	1.2500	1.3200	1.2500	1.3200	+10.924%	103	19,768	+38.636%
2025-06-25	1.1400	1.1900	1.1100	1.1900	-0.833%	108	19,665	+53.782%
2025-06-24	1.0500	1.2000	1.0500	1.2000	+22.449%	10,511	19,771	+52.500%
2025-06-23	0.9500	0.9800	0.9500	0.9800	-2.000%	5,081	9,589	+86.735%
2025-06-18	1.0000	1.0000	1.0000	1.0000	+2.041%	5	4,504	+83.000%
2025-06-17	0.9800	0.9800	0.9800	0.9800	-5.769%	18	4,504	+86.735%
2025-06-16	1.0400	1.0400	1.0400	1.0400	-2.804%	72	4,486	+75.962%
2025-06-13	1.1000	1.1000	0.9700	1.0700	-10.833%	10	4,414	+71.028%
2025-06-12	1.1000	1.2000	1.1000	1.2000	0.000%	7	4,412	+52.500%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+12.150%	1	4,414	+52.500%
2025-06-10	1.1500	1.1500	1.0700	1.0700	-6.957%	3	4,413	+71.028%
2025-06-09	1.0400	1.1500	1.0400	1.1500	+7.477%	10	4,412	+59.130%
2025-06-06	1.0700	1.0700	1.0700	1.0700	+2.885%	2	4,421	+71.028%
2025-06-05	1.1000	1.1000	1.0000	1.0400	-6.306%	9	4,422	+75.962%
2025-06-04	1.0800	1.1100	1.0800	1.1100	+0.909%	8	4,432	+64.865%
2025-06-03	1.1400	1.1400	1.1000	1.1000	+29.412%	6	4,432	+66.364%
2025-06-02	0.8400	0.8500	0.8400	0.8500	-10.526%	6	4,437	+115.294%
2025-05-30	1.0300	1.0300	0.9500	0.9500	-5.000%	16	4,441	+92.632%
2025-05-29	1.0500	1.0500	1.0000	1.0000	0.000%	3	4,433	+83.000%
2025-05-28	1.0500	1.0500	1.0000	1.0000	-2.913%	11	4,430	+83.000%
2025-05-22	1.0300	1.0300	1.0300	1.0300	+22.619%	1	4,419	+77.670%
2025-05-21	1.0500	1.0500	0.8400	0.8400	-27.586%	2	4,418	+117.857%
2025-05-20	1.1600	1.1600	1.1600	1.1600	-5.691%	1	4,417	+57.759%
2025-05-19	1.2300	1.2300	1.2300	1.2300	0.000%	6	4,417	+48.780%
2025-05-16	1.0000	1.2300	1.0000	1.2300	+23.000%	16	4,423	+48.780%
2025-05-15	1.0000	1.0000	1.0000	1.0000	-5.660%	1	4,429	+83.000%
2025-05-14	1.1500	1.1500	1.0600	1.0600	-2.752%	44	4,430	+72.642%
2025-05-13	1.0000	1.1300	1.0000	1.0900	+12.371%	381	4,468	+67.890%
2025-05-12	0.9700	0.9700	0.9700	0.9700	-5.825%	2	4,492	+88.660%
2025-05-07	0.9000	1.0300	0.9000	1.0300	+28.750%	11	4,493	+77.670%
2025-05-06	0.8000	0.8000	0.8000	0.8000	-19.192%	20	4,482	+128.750%
2025-05-02	0.9800	1.0000	0.9700	0.9900	+5.319%	248	4,501	+84.848%
2025-05-01	0.9400	0.9400	0.9400	0.9400	+16.049%	1	4,491	+94.681%
2025-04-24	0.8100	0.8100	0.8100	0.8100	-10.000%	1	4,490	+125.926%
2025-04-23	0.9000	0.9100	0.9000	0.9000	0.000%	3	4,489	+103.333%
2025-04-22	0.7600	0.9500	0.7600	0.9000	+45.161%	3	4,486	+103.333%
2025-04-17	0.6200	0.6200	0.6200	0.6200	-16.216%	1	4,485	+195.161%
2025-04-16	0.7400	0.7400	0.7400	0.7400	+5.714%	1	4,485	+147.297%
2025-04-15	0.7300	0.7300	0.7000	0.7000	-12.500%	3	4,485	+161.429%
2025-04-14	0.8000	0.8000	0.8000	0.8000	+26.984%	1	4,487	+128.750%
2025-04-10	0.7200	0.9500	0.6300	0.6300	-16.000%	4	4,486	+190.476%
2025-04-09	0.6000	0.7500	0.6000	0.7500	+50.000%	4	4,488	+144.000%
2025-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	10	4,484	+266.000%
2025-04-07	0.6400	0.6400	0.5000	0.5000	-26.471%	18	4,474	+266.000%
2025-04-04	0.1500	0.8000	0.1500	0.6800	-5.556%	6	4,461	+169.118%
2025-04-02	0.7200	0.7400	0.7000	0.7200	+33.333%	1,875	4,460	+154.167%
2025-03-31	0.5000	0.5400	0.5000	0.5400	-22.857%	51	2,585	+238.889%
2025-03-27	0.7000	0.7000	0.7000	0.7000	-2.778%	1	2,534	+161.429%
2025-03-26	0.7200	0.7200	0.7200	0.7200	-5.263%	1	2,533	+154.167%
2025-03-25	0.8000	0.8000	0.7600	0.7600	+16.923%	2	2,532	+140.789%
2025-03-21	0.6500	0.6500	0.6500	0.6500	-33.673%	20	2,531	+181.538%
2025-03-19	0.9800	0.9800	0.9800	0.9800	+28.947%	2	2,531	+86.735%
2025-03-18	0.7500	0.7600	0.7500	0.7600	-2.564%	23	2,531	+140.789%
2025-03-17	0.9800	0.9800	0.7800	0.7800	-11.364%	2	2,508	+134.615%
2025-03-14	0.8800	0.8800	0.8800	0.8800	0.000%	6	2,509	+107.955%
2025-03-12	0.9000	0.9000	0.8700	0.8800	+6.024%	8	2,506	+107.955%
2025-03-11	0.8300	0.8300	0.8300	0.8300	-17.000%	1	2,498	+120.482%
2025-03-07	1.1700	1.1700	1.0000	1.0000	-15.966%	14	2,497	+83.000%
2025-03-06	1.1900	1.1900	1.1900	1.1900	+0.847%	1	2,491	+53.782%
2025-03-05	1.2700	1.3300	1.0500	1.1800	+18.000%	7	2,491	+55.085%
2025-03-04	1.0000	1.0000	1.0000	1.0000	-30.070%	1	2,489	+83.000%
2025-02-28	1.4300	1.4300	1.4300	1.4300	-21.858%	2	2,489	+27.972%
2025-02-25	1.5700	1.8300	1.5700	1.8300	-5.670%	11	2,495	0.000%
2025-02-24	1.9400	1.9400	1.9400	1.9400	-7.619%	14	2,495	-5.670%
2025-02-21	2.4300	2.4400	2.1000	2.1000	-13.580%	3,300	2,481	-12.857%
2025-02-20	2.4300	2.4300	2.4300	2.4300	+0.830%	1	831	-24.691%
2025-02-13	2.4200	2.4200	2.3200	2.4100	+1.261%	72	904	-24.066%
2025-02-11	2.3800	2.3800	2.3800	2.3800	+3.478%	1	904	-23.109%
2025-02-07	2.3000	2.3000	2.3000	2.3000	-3.766%	20	903	-20.435%
2025-02-05	2.5000	2.5000	2.3900	2.3900	-1.240%	8	893	-23.431%
2025-02-04	2.4200	2.4200	2.4200	2.4200	+2.979%	17	888	-24.380%
2025-02-03	2.3500	2.3500	2.3500	2.3500	-8.915%	20	871	-22.128%

.dark-mode .sfXttq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfXttq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C850SPY Jan 15 2027 850.00 Call (SPY270115C00850000)option OPRA

SPY20270115C850
SPY Jan 15 2027 850.00 Call (SPY270115C00850000)
option OPRA