Dark

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

EOD

Jul 27, 2026

2.20-4.348%(-0.10)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.7400	2.7400	2.0700	2.2000	-4.348%	241	13,411	0.000%
2026-07-24	2.5000	2.7600	2.3000	2.3000	+0.877%	405	13,259	-4.348%
2026-07-23	2.7700	2.9300	2.2800	2.2800	-32.941%	351	13,138	-3.509%
2026-07-22	3.4100	3.6500	3.4000	3.4000	-3.134%	13	13,055	-35.294%
2026-07-21	3.2900	3.6400	3.2600	3.5100	+17.785%	260	13,058	-37.322%
2026-07-20	3.6900	3.7700	2.9800	2.9800	-8.308%	277	12,857	-26.174%
2026-07-17	3.3700	3.8400	3.2500	3.2500	-23.529%	146	12,961	-32.308%
2026-07-16	4.5500	4.5600	4.0200	4.2500	-12.371%	154	12,973	-48.235%
2026-07-15	5.0800	5.1300	4.4500	4.8500	+3.191%	185	12,993	-54.639%
2026-07-14	4.5900	4.9000	4.4500	4.7000	+2.845%	26	12,914	-53.191%
2026-07-13	5.2200	5.2200	4.5400	4.5700	-16.453%	51	12,920	-51.860%
2026-07-10	5.2400	5.6000	5.1300	5.4700	+8.103%	43	12,888	-59.781%
2026-07-09	4.3400	5.1800	4.3400	5.0600	+21.928%	138	12,868	-56.522%
2026-07-08	4.2300	4.3000	3.7300	4.1500	-11.135%	188	12,795	-46.988%
2026-07-07	5.2400	5.2400	4.5400	4.6700	-13.519%	232	12,762	-52.891%
2026-07-06	4.8900	5.5000	4.8000	5.4000	+19.469%	146	12,897	-59.259%
2026-07-02	5.6000	5.6000	4.0700	4.5200	-7.755%	217	12,809	-51.327%
2026-07-01	4.7500	5.4700	4.6000	4.9000	-6.130%	313	12,809	-55.102%
2026-06-30	4.4900	5.2200	4.4900	5.2200	+17.303%	284	13,046	-57.854%
2026-06-29	3.7300	4.5000	3.5700	4.4500	+32.836%	245	12,927	-50.562%
2026-06-26	3.5000	4.2200	3.3500	3.3500	-16.250%	119	12,761	-34.328%
2026-06-25	4.5100	4.5100	3.6000	4.0000	0.000%	82	12,680	-45.000%
2026-06-24	4.4500	4.8000	3.7500	4.0000	-5.437%	102	12,689	-45.000%
2026-06-23	4.2800	4.9500	4.1000	4.2300	-23.646%	340	12,643	-47.991%
2026-06-22	6.5900	6.6100	5.4100	5.5400	-13.438%	130	12,601	-60.289%
2026-06-18	6.5300	6.6000	5.9700	6.4000	+19.181%	94	12,536	-65.625%
2026-06-17	6.7900	6.8000	5.1700	5.3700	-19.851%	50	12,536	-59.032%
2026-06-16	7.8800	7.8800	6.7000	6.7000	-14.322%	144	12,536	-67.164%
2026-06-15	7.2000	8.6200	7.2000	7.8200	+34.828%	150	12,448	-71.867%
2026-06-12	5.8800	6.6000	5.3500	5.8000	+3.387%	242	12,448	-62.069%
2026-06-11	4.4800	5.8300	4.2000	5.6100	+31.382%	359	12,448	-60.784%
2026-06-10	5.3200	5.5300	4.1900	4.2700	-20.187%	227	12,281	-48.478%
2026-06-09	6.2000	6.6700	4.0000	5.3500	-3.604%	377	12,285	-58.879%
2026-06-08	6.5700	6.5700	5.5500	5.5500	+6.119%	48	12,438	-60.360%
2026-06-05	8.2100	8.3000	5.2300	5.2300	-45.521%	810	12,414	-57.935%
2026-06-04	8.2500	9.6000	8.2500	9.6000	+7.263%	70	12,336	-77.083%
2026-06-03	9.8500	9.9000	8.8100	8.9500	-11.210%	85	12,325	-75.419%
2026-06-02	9.4700	10.2300	9.4000	10.0800	+2.024%	274	12,346	-78.175%
2026-06-01	9.2800	10.1200	9.1300	9.8800	+6.009%	134	12,327	-77.733%
2026-05-29	9.8800	9.8800	9.3000	9.3200	-3.918%	118	12,281	-76.395%
2026-05-28	8.4600	9.7000	8.2900	9.7000	+10.227%	324	12,261	-77.320%
2026-05-27	8.9000	8.9500	8.4600	8.8000	0.000%	49	12,209	-75.000%
2026-05-26	8.5800	9.3500	8.4600	8.8000	+11.111%	406	12,190	-75.000%
2026-05-22	8.0500	8.5000	7.7000	7.9200	+13.957%	448	12,308	-72.222%
2026-05-21	6.5000	7.2600	6.3700	6.9500	-1.697%	33	12,271	-68.345%
2026-05-20	6.0700	7.1300	6.0700	7.0700	+18.824%	29	12,271	-68.883%
2026-05-19	5.9600	6.2100	5.4300	5.9500	-10.526%	33	12,263	-63.025%
2026-05-18	7.1000	7.3000	6.0000	6.6500	-5.540%	63	12,263	-66.917%
2026-05-15	8.7100	8.7100	7.0400	7.0400	-29.175%	667	12,263	-68.750%
2026-05-14	8.9200	10.6500	8.9200	9.9400	+15.716%	397	12,256	-77.867%
2026-05-13	7.1500	8.7600	7.0500	8.5900	+19.140%	4,033	12,176	-74.389%
2026-05-12	7.0400	7.2100	6.1100	7.2100	-4.756%	453	12,176	-69.487%
2026-05-11	6.9100	7.8900	6.9100	7.5700	+9.869%	91	12,176	-70.938%
2026-05-08	6.2500	7.1500	6.2200	6.8900	+23.036%	189	12,055	-68.070%
2026-05-07	6.3800	6.4800	5.4900	5.6000	-11.392%	505	12,051	-60.714%
2026-05-06	4.9700	6.3200	4.9600	6.3200	+40.444%	665	11,971	-65.190%
2026-05-05	4.1300	4.5000	4.1100	4.5000	+25.000%	154	12,028	-51.111%
2026-05-04	3.8400	3.8800	3.5600	3.6000	-9.091%	95	12,029	-38.889%
2026-05-01	3.7300	4.1500	3.7300	3.9600	+9.392%	74	12,032	-44.444%
2026-04-30	3.1800	3.6800	2.9900	3.6200	+18.301%	181	12,032	-39.227%
2026-04-29	2.9200	3.0600	2.8300	3.0600	+1.661%	277	12,053	-28.105%
2026-04-28	3.1200	3.1200	3.0100	3.0100	-16.389%	296	12,174	-26.910%
2026-04-27	3.4800	3.6200	3.4300	3.6000	+3.152%	71	12,216	-38.889%
2026-04-24	2.9600	3.5200	2.9600	3.4900	+22.887%	174	12,242	-36.963%
2026-04-23	3.1000	3.1500	2.5500	2.8400	-7.190%	38	12,246	-22.535%
2026-04-22	2.7800	3.0600	2.7800	3.0600	+17.692%	233	12,261	-28.105%
2026-04-21	3.1900	3.2700	2.6000	2.6000	-13.907%	112	12,314	-15.385%
2026-04-20	2.9200	3.1500	2.9200	3.0200	-2.581%	165	12,314	-27.152%
2026-04-17	2.6100	3.2700	2.6100	3.1000	+30.802%	212	12,319	-29.032%
2026-04-16	2.3100	2.5600	2.2700	2.3700	+6.757%	251	12,335	-7.173%
2026-04-15	1.7000	2.2500	1.7000	2.2200	+29.070%	199	12,131	-0.901%
2026-04-14	1.3400	1.7200	1.3400	1.7200	+40.984%	581	12,124	+27.907%
2026-04-13	1.0600	1.2200	1.0600	1.2200	+9.910%	345	11,995	+80.328%
2026-04-10	1.1100	1.1400	1.1100	1.1100	-1.770%	4	12,173	+98.198%
2026-04-09	1.0500	1.1500	1.0200	1.1300	+4.630%	198	12,173	+94.690%
2026-04-08	1.1000	1.1100	1.0500	1.0800	+31.707%	265	12,194	+103.704%
2026-04-07	0.8100	0.8200	0.8100	0.8200	+2.500%	7	12,036	+168.293%
2026-04-06	0.8200	0.8200	0.7900	0.8000	0.000%	10	12,036	+175.000%
2026-04-02	0.8000	0.8500	0.7200	0.8000	-6.977%	298	12,277	+175.000%
2026-04-01	0.9000	0.9200	0.8300	0.8600	+7.500%	254	12,277	+155.814%
2026-03-31	0.7800	0.8200	0.7000	0.8000	+23.077%	45	12,282	+175.000%
2026-03-30	0.7000	0.7100	0.6500	0.6500	-1.515%	33	12,250	+238.462%
2026-03-27	0.7700	0.7700	0.6600	0.6600	-15.385%	302	12,244	+233.333%
2026-03-26	0.9500	0.9800	0.7800	0.7800	-27.103%	58	12,066	+182.051%
2026-03-25	1.1300	1.1500	1.0600	1.0700	+0.943%	11	12,066	+105.607%
2026-03-24	1.0900	1.1400	1.0600	1.0600	-7.018%	110	12,069	+107.547%
2026-03-23	1.1300	1.3000	1.1300	1.1400	+11.765%	27	12,038	+92.982%
2026-03-20	1.1000	1.1000	1.0000	1.0200	-8.929%	57	12,039	+115.686%
2026-03-19	1.2200	1.2300	1.1000	1.1200	-8.197%	97	12,033	+96.429%
2026-03-18	1.2900	1.3300	1.2200	1.2200	-12.230%	21	12,011	+80.328%
2026-03-17	1.4900	1.5000	1.3900	1.3900	0.000%	159	12,007	+58.273%
2026-03-16	1.4300	1.4500	1.3900	1.3900	-0.714%	36	12,001	+58.273%
2026-03-13	1.4900	1.5300	1.3700	1.4000	-3.448%	163	12,025	+57.143%
2026-03-12	1.5800	1.5800	1.4500	1.4500	-11.043%	307	12,007	+51.724%
2026-03-11	1.7300	1.7300	1.6000	1.6300	-5.780%	29	11,924	+34.969%
2026-03-10	1.6800	1.7900	1.5800	1.7300	+2.367%	33	11,915	+27.168%
2026-03-09	1.4300	1.6900	1.3600	1.6900	0.000%	86	11,900	+30.178%
2026-03-06	1.6700	1.6900	1.6100	1.6900	-8.649%	298	11,886	+30.178%
2026-03-05	1.9100	1.9500	1.7000	1.8500	-5.612%	51	11,601	+18.919%
2026-03-04	1.8300	1.9600	1.8300	1.9600	+7.104%	7	11,588	+12.245%
2026-03-03	1.7900	1.8800	1.7400	1.8300	-16.818%	63	11,585	+20.219%
2026-03-02	2.1000	2.2000	2.0200	2.2000	+4.762%	10	11,552	0.000%
2026-02-27	2.1000	2.1700	2.0600	2.1000	-4.977%	65	11,545	+4.762%
2026-02-26	2.5000	2.5000	2.2100	2.2100	-15.970%	85	11,534	-0.452%
2026-02-25	2.5600	2.6600	2.5200	2.6300	+10.970%	66	11,474	-16.350%
2026-02-24	2.3400	2.3900	2.3400	2.3700	+13.942%	51	11,474	-7.173%
2026-02-23	2.4000	2.4000	2.0700	2.0800	-13.693%	240	11,479	+5.769%
2026-02-20	2.1100	2.4300	2.1100	2.4100	+11.574%	100	11,453	-8.714%
2026-02-19	2.2300	2.3200	2.1600	2.1600	-5.677%	311	11,420	+1.852%
2026-02-18	2.4100	2.4800	2.2700	2.2900	+0.881%	5,020	11,138	-3.930%
2026-02-17	2.1300	2.3000	2.0900	2.2700	-7.347%	35	14,222	-3.084%
2026-02-13	2.3600	2.5100	2.2800	2.4500	+0.410%	49	14,229	-10.204%
2026-02-12	3.1800	3.2000	2.4300	2.4400	-19.737%	113	14,229	-9.836%
2026-02-11	3.3800	3.3800	2.9800	3.0400	-1.299%	26	14,227	-27.632%
2026-02-10	3.3100	3.3100	3.0800	3.0800	-5.231%	913	14,238	-28.571%
2026-02-09	2.9900	3.3200	2.9900	3.2500	+3.175%	24	14,231	-32.308%
2026-02-06	2.6200	3.1500	2.6200	3.1500	+30.165%	336	14,220	-30.159%
2026-02-05	2.5700	2.6300	2.3600	2.4200	-17.966%	385	14,060	-9.091%
2026-02-04	3.0300	3.1400	2.7000	2.9500	+2.787%	114	13,936	-25.424%
2026-02-03	3.5100	3.5300	2.7700	2.8700	-17.765%	125	13,948	-23.345%
2026-02-02	3.2400	3.5600	3.2400	3.4900	+7.385%	117	13,950	-36.963%
2026-01-30	3.3600	3.3900	3.0900	3.2500	-7.932%	27	13,872	-32.308%
2026-01-29	3.8700	3.8700	2.9600	3.5300	-5.867%	88	13,861	-37.677%
2026-01-28	4.0000	4.0100	3.6700	3.7500	-0.794%	25	13,898	-41.333%
2026-01-27	3.6100	3.7800	3.6000	3.7800	+9.884%	47	13,900	-41.799%
2026-01-26	3.2200	3.4400	3.2200	3.4400	+11.327%	12	13,900	-36.047%
2026-01-23	2.9500	3.1000	2.9500	3.0900	+0.980%	66	13,903	-28.803%
2026-01-22	3.1200	3.2300	3.0600	3.0600	+7.368%	50	13,894	-28.105%
2026-01-21	2.4500	3.0500	2.4500	2.8500	+17.769%	74	13,907	-22.807%
2026-01-20	2.8000	2.8300	2.3900	2.4200	-30.259%	568	13,914	-9.091%
2026-01-16	3.5800	3.5800	3.3900	3.4700	0.000%	44	14,246	-36.599%
2026-01-15	3.6900	3.8400	3.4700	3.4700	+6.116%	43	14,246	-36.599%
2026-01-14	3.5100	3.6000	3.1500	3.2700	-10.899%	141	14,275	-32.722%
2026-01-13	3.9900	4.0300	3.6700	3.6700	-8.933%	37	14,297	-40.054%
2026-01-12	3.8300	4.0600	3.8300	4.0300	+1.511%	83	14,280	-45.409%
2026-01-09	3.7100	4.0600	3.7100	3.9700	+8.470%	30	14,248	-44.584%
2026-01-08	3.6800	3.6800	3.6000	3.6600	-1.613%	10	14,245	-39.891%
2026-01-07	3.9700	4.2300	3.7200	3.7200	-6.297%	74	14,244	-40.860%
2026-01-06	3.5600	3.9900	3.5600	3.9700	+9.669%	62	14,205	-44.584%
2026-01-05	3.4500	3.6300	3.4500	3.6200	+19.472%	24	14,254	-39.227%
2026-01-02	3.1600	3.1600	2.9200	3.0300	-0.656%	21	14,254	-27.393%
2025-12-31	3.3400	3.3700	3.0500	3.0500	-12.857%	28	14,252	-27.869%
2025-12-30	3.4600	3.5000	3.4000	3.5000	-0.285%	7	14,252	-37.143%
2025-12-29	3.4200	3.5100	3.4100	3.5100	-4.360%	8	14,253	-37.322%
2025-12-26	3.7600	3.7600	3.6700	3.6700	-2.653%	15	14,249	-40.054%
2025-12-24	3.5900	3.7700	3.5900	3.7700	+8.023%	152	14,282	-41.645%
2025-12-23	3.1500	3.4900	3.1500	3.4900	+12.581%	13	14,282	-36.963%
2025-12-22	3.0500	3.1000	2.9800	3.1000	+4.027%	537	14,280	-29.032%
2025-12-19	2.8000	2.9800	2.7900	2.9800	+2.405%	255	14,629	-26.174%
2025-12-18	2.8500	3.0200	2.7500	2.9100	+10.646%	98	14,854	-24.399%
2025-12-17	3.1900	3.1900	2.5700	2.6300	-18.576%	143	14,943	-16.350%
2025-12-16	3.3500	3.3500	2.9700	3.2300	-7.714%	89	15,034	-31.889%
2025-12-15	3.9100	3.9100	3.4700	3.5000	-4.372%	62	15,047	-37.143%
2025-12-12	4.4200	4.4200	3.6600	3.6600	-20.087%	36	15,024	-39.891%
2025-12-11	4.4200	4.5800	4.3300	4.5800	+2.921%	236	15,020	-51.965%
2025-12-10	4.3300	4.4500	4.3200	4.4500	+2.299%	246	15,029	-50.562%
2025-12-09	4.4800	4.5700	4.3500	4.3500	-0.458%	41	14,978	-49.425%
2025-12-08	4.6000	4.6000	4.3700	4.3700	-9.524%	7	14,958	-49.657%
2025-12-05	4.8000	5.0200	4.8000	4.8300	+4.545%	19	14,958	-54.451%
2025-12-04	4.7300	4.7400	4.6000	4.6200	-2.532%	40	14,961	-52.381%
2025-12-03	4.4700	4.7400	4.4500	4.7400	+5.568%	29	14,958	-53.586%
2025-12-02	4.6200	4.7000	4.4600	4.4900	+1.354%	24	14,946	-51.002%
2025-12-01	4.5100	4.6300	4.4200	4.4300	-9.592%	69	14,949	-50.339%
2025-11-28	4.6100	4.9500	4.6100	4.9000	+0.204%	19	14,942	-55.102%
2025-11-26	4.7100	4.9800	4.7000	4.8900	+10.633%	491	14,558	-55.010%
2025-11-25	4.0400	4.4400	3.9500	4.4200	+8.068%	920	14,558	-50.226%
2025-11-24	3.8200	4.0900	3.7800	4.0900	+12.363%	84	14,190	-46.210%
2025-11-21	3.4000	4.2000	3.3900	3.6400	+8.012%	68	14,215	-39.560%
2025-11-20	4.7500	4.9000	3.3700	3.3700	-18.204%	137	14,195	-34.718%
2025-11-19	3.9300	4.1200	3.9300	4.1200	-1.905%	13	14,150	-46.602%
2025-11-18	4.0000	4.2000	3.8500	4.2000	-6.040%	30	14,153	-47.619%
2025-11-17	4.9600	5.0200	4.2500	4.4700	-14.038%	33	14,140	-50.783%
2025-11-14	4.5000	5.3000	4.5000	5.2000	-2.985%	24	14,132	-57.692%
2025-11-13	6.0700	6.0700	5.2000	5.3600	-18.168%	97	14,117	-58.955%
2025-11-12	6.6800	6.7000	6.3500	6.5500	+2.826%	51	14,075	-66.412%
2025-11-11	5.7000	6.3700	5.6400	6.3700	+6.879%	8	14,074	-65.463%
2025-11-10	5.3000	5.9700	5.1900	5.9600	+29.565%	27	14,072	-63.087%
2025-11-07	4.4000	4.6000	3.8900	4.6000	-1.499%	97	14,070	-52.174%
2025-11-06	5.3000	5.3000	4.5800	4.6700	-17.052%	37	14,010	-52.891%
2025-11-05	5.4400	5.7900	5.4400	5.6300	+0.357%	30	14,010	-60.924%
2025-11-04	5.8000	6.2100	5.6100	5.6100	-15.000%	43	14,008	-60.784%
2025-11-03	6.7800	6.7800	6.3800	6.6000	+1.538%	9	14,012	-66.667%
2025-10-31	6.4800	6.6600	6.1600	6.5000	+5.519%	3,594	14,012	-66.154%
2025-10-30	6.5600	6.6000	6.1500	6.1600	-14.799%	71	16,209	-64.286%
2025-10-29	7.0600	7.2300	6.5300	7.2300	+9.878%	6,298	16,508	-69.571%
2025-10-28	5.8900	6.8700	5.8900	6.5800	+15.439%	184	20,285	-66.565%
2025-10-27	4.9500	5.7000	4.9500	5.7000	+26.667%	51	20,436	-61.404%
2025-10-24	4.2300	4.5000	4.2300	4.5000	+13.065%	95	20,436	-51.111%
2025-10-23	3.9300	4.0000	3.9300	3.9800	+11.485%	5	20,450	-44.724%
2025-10-22	4.0100	4.0100	3.5700	3.5700	-10.750%	24	20,448	-38.375%
2025-10-21	3.9700	4.0800	3.9400	4.0000	0.000%	94	20,436	-45.000%
2025-10-20	3.8200	4.0500	3.7800	4.0000	+5.263%	2,948	20,440	-45.000%
2025-10-17	3.8000	3.8000	3.5500	3.8000	+2.151%	2,009	17,974	-42.105%
2025-10-16	4.1000	4.1000	3.6900	3.7200	-3.377%	14	16,437	-40.860%
2025-10-15	3.9500	4.2600	3.6900	3.8500	+4.905%	21	16,433	-42.857%
2025-10-14	3.2400	3.8500	3.2400	3.6700	-4.675%	45	16,433	-40.054%
2025-10-13	3.6000	3.8500	3.6000	3.8500	+19.565%	2,017	16,406	-42.857%
2025-10-10	4.4400	4.5400	3.2200	3.2200	-25.463%	938	14,752	-31.677%
2025-10-09	4.5100	4.5100	4.2300	4.3200	-3.786%	47	13,872	-49.074%
2025-10-08	4.0800	4.4900	4.0800	4.4900	+12.250%	2,009	13,865	-51.002%
2025-10-07	4.1300	4.1300	3.8500	4.0000	-4.988%	836	11,791	-45.000%
2025-10-06	4.0300	4.3000	3.8800	4.2100	+3.186%	100	11,791	-47.743%
2025-10-03	4.1100	4.1700	4.0800	4.0800	+8.511%	4	11,741	-46.078%
2025-10-02	3.5200	3.7600	3.4800	3.7600	+5.915%	3	11,738	-41.489%
2025-10-01	3.2400	3.5800	3.2300	3.5500	+7.251%	54	11,738	-38.028%
2025-09-30	3.1400	3.3100	3.0500	3.3100	+4.747%	33	11,746	-33.535%
2025-09-29	3.2000	3.2700	3.1600	3.1600	+7.119%	35	11,776	-30.380%
2025-09-26	3.0800	3.0800	2.8800	2.9500	+0.683%	7	11,775	-25.424%
2025-09-25	2.8900	3.0600	2.8900	2.9300	-10.398%	26	11,772	-24.915%
2025-09-24	3.4700	3.5200	3.2700	3.2700	-6.034%	45	11,754	-32.722%
2025-09-23	3.7600	3.7600	3.4500	3.4800	-5.435%	37	11,754	-36.782%
2025-09-22	3.1000	3.6800	3.1000	3.6800	+13.231%	42	11,728	-40.217%
2025-09-19	2.8800	3.2500	2.8800	3.2500	+11.684%	129	11,723	-32.308%
2025-09-18	2.7800	2.9100	2.7800	2.9100	+18.776%	6	11,685	-24.399%
2025-09-17	2.6300	2.6300	2.4500	2.4500	-10.256%	8	11,684	-10.204%
2025-09-16	2.8000	2.8000	2.7300	2.7300	+3.802%	13	11,682	-19.414%
2025-09-15	2.6500	2.6500	2.6300	2.6300	+7.787%	9	11,681	-16.350%
2025-09-12	2.4500	2.4500	2.4400	2.4400	0.000%	5	11,689	-9.836%
2025-09-11	2.4000	2.4400	2.4000	2.4400	+14.019%	18	11,692	-9.836%
2025-09-10	2.0700	2.1400	2.0700	2.1400	+15.676%	19	11,704	+2.804%
2025-09-08	1.8300	1.8500	1.8300	1.8500	+2.210%	37	11,693	+18.919%
2025-09-05	2.0100	2.0100	1.7800	1.8100	-11.275%	64	11,725	+21.547%
2025-09-04	1.7700	2.0400	1.7300	2.0400	+17.241%	36	11,662	+7.843%
2025-09-03	1.7400	1.7500	1.7200	1.7400	+9.434%	4	11,644	+26.437%
2025-09-02	1.5900	1.6500	1.5500	1.5900	-13.587%	13	11,642	+38.365%
2025-08-29	1.8400	1.8400	1.8400	1.8400	-11.111%	2	11,640	+19.565%
2025-08-28	1.9800	2.0700	1.9800	2.0700	+2.985%	16	11,640	+6.280%
2025-08-27	1.9800	2.0100	1.9800	2.0100	+4.145%	15	11,648	+9.453%
2025-08-25	1.9300	1.9300	1.9300	1.9300	-2.030%	31	11,648	+13.990%
2025-08-22	1.9700	1.9700	1.9700	1.9700	+10.674%	2	11,637	+11.675%
2025-08-20	1.8500	1.8500	1.6500	1.7800	-4.813%	19	11,637	+23.596%
2025-08-19	1.9300	1.9300	1.8700	1.8700	-7.882%	3	11,621	+17.647%
2025-08-18	2.0300	2.0300	1.9900	2.0300	-4.695%	3	11,622	+8.374%
2025-08-15	2.2100	2.2200	2.1200	2.1300	-3.182%	9	11,621	+3.286%
2025-08-14	2.2000	2.2000	2.1800	2.2000	-2.655%	103	11,622	0.000%
2025-08-13	2.2400	2.2600	2.1500	2.2600	+8.134%	20	11,721	-2.655%
2025-08-12	1.9800	2.0900	1.9800	2.0900	+14.208%	112	11,736	+5.263%
2025-08-11	1.8100	1.8300	1.8000	1.8300	+0.549%	11	11,638	+20.219%
2025-08-08	1.8000	1.8600	1.7900	1.8200	+10.976%	8,507	11,646	+20.879%
2025-08-07	1.7400	1.7400	1.6400	1.6400	+5.806%	13	17,557	+34.146%
2025-08-06	1.5000	1.5500	1.5000	1.5500	+3.333%	6	17,563	+41.935%
2025-08-05	1.5500	1.5500	1.5000	1.5000	+1.351%	2	17,557	+46.667%
2025-08-04	1.4800	1.4800	1.4800	1.4800	+7.246%	3	17,555	+48.649%
2025-08-01	1.5100	1.5100	1.3600	1.3800	-31.683%	37	17,558	+59.420%
2025-07-31	2.0200	2.0200	2.0200	2.0200	+1.000%	2,000	17,523	+8.911%
2025-07-29	2.0800	2.0800	2.0000	2.0000	-2.913%	6	19,523	+10.000%
2025-07-28	2.0600	2.0800	2.0100	2.0600	-2.830%	18	19,517	+6.796%
2025-07-25	2.1600	2.1600	2.1200	2.1200	+0.952%	26	19,525	+3.774%
2025-07-24	2.0800	2.1200	2.0800	2.1000	+4.478%	4	19,501	+4.762%
2025-07-23	1.9600	2.0100	1.9600	2.0100	+11.667%	18	19,505	+9.453%
2025-07-22	1.7900	1.8000	1.7500	1.8000	-3.743%	8	19,523	+22.222%
2025-07-21	1.9200	1.9200	1.8700	1.8700	+4.469%	13	19,525	+17.647%
2025-07-18	1.8200	1.8300	1.7700	1.7900	+9.816%	61	19,538	+22.905%
2025-07-16	1.6300	1.6300	1.6300	1.6300	-6.322%	2	19,580	+34.969%
2025-07-15	1.8300	1.8700	1.7400	1.7400	-4.396%	87	19,578	+26.437%
2025-07-14	1.8000	1.8200	1.7600	1.8200	-2.674%	36	19,659	+20.879%
2025-07-11	1.8900	1.8900	1.8700	1.8700	-3.608%	2	19,681	+17.647%
2025-07-10	1.8300	1.9400	1.8300	1.9400	+5.435%	6	19,679	+13.402%
2025-07-09	1.8400	1.8400	1.8400	1.8400	+5.143%	1	19,684	+19.565%
2025-07-08	1.7500	1.7500	1.7500	1.7500	+1.156%	2	19,685	+25.714%
2025-07-07	1.9300	1.9500	1.7300	1.7300	-8.947%	262	19,683	+27.168%
2025-07-03	1.9000	1.9000	1.8700	1.9000	+15.152%	14	19,942	+15.789%
2025-07-02	1.6400	1.6500	1.6200	1.6500	+0.610%	15	19,942	+33.333%
2025-07-01	1.5700	1.6400	1.5500	1.6400	+13.103%	247	19,955	+34.146%
2025-06-30	1.4900	1.5700	1.4500	1.4500	-6.452%	582	20,191	+51.724%
2025-06-27	1.4400	1.5500	1.4400	1.5500	+17.424%	821	20,529	+41.935%
2025-06-26	1.2500	1.3200	1.2500	1.3200	+10.924%	103	19,768	+66.667%
2025-06-25	1.1400	1.1900	1.1100	1.1900	-0.833%	108	19,665	+84.874%
2025-06-24	1.0500	1.2000	1.0500	1.2000	+22.449%	10,511	19,771	+83.333%
2025-06-23	0.9500	0.9800	0.9500	0.9800	-2.000%	5,081	9,589	+124.490%
2025-06-18	1.0000	1.0000	1.0000	1.0000	+2.041%	5	4,504	+120.000%
2025-06-17	0.9800	0.9800	0.9800	0.9800	-5.769%	18	4,504	+124.490%
2025-06-16	1.0400	1.0400	1.0400	1.0400	-2.804%	72	4,486	+111.538%
2025-06-13	1.1000	1.1000	0.9700	1.0700	-10.833%	10	4,414	+105.607%
2025-06-12	1.1000	1.2000	1.1000	1.2000	0.000%	7	4,412	+83.333%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+12.150%	1	4,414	+83.333%
2025-06-10	1.1500	1.1500	1.0700	1.0700	-6.957%	3	4,413	+105.607%
2025-06-09	1.0400	1.1500	1.0400	1.1500	+7.477%	10	4,412	+91.304%
2025-06-06	1.0700	1.0700	1.0700	1.0700	+2.885%	2	4,421	+105.607%
2025-06-05	1.1000	1.1000	1.0000	1.0400	-6.306%	9	4,422	+111.538%
2025-06-04	1.0800	1.1100	1.0800	1.1100	+0.909%	8	4,432	+98.198%
2025-06-03	1.1400	1.1400	1.1000	1.1000	+29.412%	6	4,432	+100.000%
2025-06-02	0.8400	0.8500	0.8400	0.8500	-10.526%	6	4,437	+158.824%
2025-05-30	1.0300	1.0300	0.9500	0.9500	-5.000%	16	4,441	+131.579%
2025-05-29	1.0500	1.0500	1.0000	1.0000	0.000%	3	4,433	+120.000%
2025-05-28	1.0500	1.0500	1.0000	1.0000	-2.913%	11	4,430	+120.000%
2025-05-22	1.0300	1.0300	1.0300	1.0300	+22.619%	1	4,419	+113.592%
2025-05-21	1.0500	1.0500	0.8400	0.8400	-27.586%	2	4,418	+161.905%
2025-05-20	1.1600	1.1600	1.1600	1.1600	-5.691%	1	4,417	+89.655%
2025-05-19	1.2300	1.2300	1.2300	1.2300	0.000%	6	4,417	+78.862%
2025-05-16	1.0000	1.2300	1.0000	1.2300	+23.000%	16	4,423	+78.862%
2025-05-15	1.0000	1.0000	1.0000	1.0000	-5.660%	1	4,429	+120.000%
2025-05-14	1.1500	1.1500	1.0600	1.0600	-2.752%	44	4,430	+107.547%
2025-05-13	1.0000	1.1300	1.0000	1.0900	+12.371%	381	4,468	+101.835%
2025-05-12	0.9700	0.9700	0.9700	0.9700	-5.825%	2	4,492	+126.804%
2025-05-07	0.9000	1.0300	0.9000	1.0300	+28.750%	11	4,493	+113.592%
2025-05-06	0.8000	0.8000	0.8000	0.8000	-19.192%	20	4,482	+175.000%
2025-05-02	0.9800	1.0000	0.9700	0.9900	+5.319%	248	4,501	+122.222%
2025-05-01	0.9400	0.9400	0.9400	0.9400	+16.049%	1	4,491	+134.043%
2025-04-24	0.8100	0.8100	0.8100	0.8100	-10.000%	1	4,490	+171.605%
2025-04-23	0.9000	0.9100	0.9000	0.9000	0.000%	3	4,489	+144.444%
2025-04-22	0.7600	0.9500	0.7600	0.9000	+45.161%	3	4,486	+144.444%
2025-04-17	0.6200	0.6200	0.6200	0.6200	-16.216%	1	4,485	+254.839%
2025-04-16	0.7400	0.7400	0.7400	0.7400	+5.714%	1	4,485	+197.297%
2025-04-15	0.7300	0.7300	0.7000	0.7000	-12.500%	3	4,485	+214.286%
2025-04-14	0.8000	0.8000	0.8000	0.8000	+26.984%	1	4,487	+175.000%
2025-04-10	0.7200	0.9500	0.6300	0.6300	-16.000%	4	4,486	+249.206%
2025-04-09	0.6000	0.7500	0.6000	0.7500	+50.000%	4	4,488	+193.333%
2025-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	10	4,484	+340.000%
2025-04-07	0.6400	0.6400	0.5000	0.5000	-26.471%	18	4,474	+340.000%
2025-04-04	0.1500	0.8000	0.1500	0.6800	-5.556%	6	4,461	+223.529%
2025-04-02	0.7200	0.7400	0.7000	0.7200	+33.333%	1,875	4,460	+205.556%
2025-03-31	0.5000	0.5400	0.5000	0.5400	-22.857%	51	2,585	+307.407%
2025-03-27	0.7000	0.7000	0.7000	0.7000	-2.778%	1	2,534	+214.286%
2025-03-26	0.7200	0.7200	0.7200	0.7200	-5.263%	1	2,533	+205.556%
2025-03-25	0.8000	0.8000	0.7600	0.7600	+16.923%	2	2,532	+189.474%
2025-03-21	0.6500	0.6500	0.6500	0.6500	-33.673%	20	2,531	+238.462%
2025-03-19	0.9800	0.9800	0.9800	0.9800	+28.947%	2	2,531	+124.490%
2025-03-18	0.7500	0.7600	0.7500	0.7600	-2.564%	23	2,531	+189.474%
2025-03-17	0.9800	0.9800	0.7800	0.7800	-11.364%	2	2,508	+182.051%
2025-03-14	0.8800	0.8800	0.8800	0.8800	0.000%	6	2,509	+150.000%
2025-03-12	0.9000	0.9000	0.8700	0.8800	+6.024%	8	2,506	+150.000%
2025-03-11	0.8300	0.8300	0.8300	0.8300	-17.000%	1	2,498	+165.060%
2025-03-07	1.1700	1.1700	1.0000	1.0000	-15.966%	14	2,497	+120.000%
2025-03-06	1.1900	1.1900	1.1900	1.1900	+0.847%	1	2,491	+84.874%
2025-03-05	1.2700	1.3300	1.0500	1.1800	+18.000%	7	2,491	+86.441%
2025-03-04	1.0000	1.0000	1.0000	1.0000	-30.070%	1	2,489	+120.000%
2025-02-28	1.4300	1.4300	1.4300	1.4300	-21.858%	2	2,489	+53.846%
2025-02-25	1.5700	1.8300	1.5700	1.8300	-5.670%	11	2,495	+20.219%
2025-02-24	1.9400	1.9400	1.9400	1.9400	-7.619%	14	2,495	+13.402%
2025-02-21	2.4300	2.4400	2.1000	2.1000	-13.580%	3,300	2,481	+4.762%
2025-02-20	2.4300	2.4300	2.4300	2.4300	+0.830%	1	831	-9.465%
2025-02-13	2.4200	2.4200	2.3200	2.4100	+1.261%	72	904	-8.714%
2025-02-11	2.3800	2.3800	2.3800	2.3800	+3.478%	1	904	-7.563%
2025-02-07	2.3000	2.3000	2.3000	2.3000	-3.766%	20	903	-4.348%
2025-02-05	2.5000	2.5000	2.3900	2.3900	-1.240%	8	893	-7.950%
2025-02-04	2.4200	2.4200	2.4200	2.4200	+2.979%	17	888	-9.091%
2025-02-03	2.3500	2.3500	2.3500	2.3500	-8.915%	20	871	-6.383%
2025-01-31	2.5800	2.5800	2.5800	2.5800	-0.769%	8	891	-14.729%
2025-01-30	2.6000	2.6000	2.6000	2.6000	-4.059%	11	876	-15.385%
2025-01-28	2.5200	2.7100	2.2700	2.7100	+17.826%	32	876	-18.819%
2025-01-27	2.4600	2.7000	2.2500	2.3000	-20.690%	117	866	-4.348%
2025-01-24	3.0200	3.1000	2.9000	2.9000	-3.333%	380	749	-24.138%
2025-01-23	3.0000	3.0000	3.0000	3.0000	+1.010%	1	624	-26.667%
2025-01-22	2.9000	2.9700	2.9000	2.9700	+21.224%	271	623	-25.926%
2025-01-21	2.4500	2.4500	2.4500	2.4500	+6.522%	10	424	-10.204%
2025-01-17	2.3000	2.3000	2.3000	2.3000	+21.053%	2	425	-4.348%
2025-01-15	1.9000	1.9000	1.9000	1.9000	+11.765%	1	425	+15.789%
2025-01-14	1.7500	1.7500	1.7000	1.7000	+11.842%	5	426	+29.412%
2025-01-13	1.6000	1.6000	1.5200	1.5200	0.000%	15	421	+44.737%
2025-01-10	1.5200	1.5200	1.5200	1.5200	-16.940%	20	407	+44.737%
2025-01-08	1.8300	1.8300	1.8300	1.8300	0.000%	1	396	+20.219%
2025-01-07	1.8300	1.8300	1.8300	1.8300	+7.647%	1	396	+20.219%
2025-01-03	1.7000	1.7000	1.7000	1.7000	+10.390%	2	395	+29.412%
2024-12-27	1.5400	1.5400	1.5400	1.5400	-38.645%	8	396	+42.857%
2024-12-26	2.5100	2.5100	2.5100	2.5100	+13.063%	1	398	-12.351%
2024-12-24	2.2200	2.2200	2.2200	2.2200	+0.909%	1	398	-0.901%
2024-12-23	2.1900	2.2000	1.9500	2.2000	-4.348%	49	398	0.000%
2024-12-20	2.3000	2.3000	2.3000	2.3000	-2.542%	1	353	-4.348%
2024-12-19	2.5000	2.5000	2.3600	2.3600	-1.667%	65	352	-6.780%
2024-12-18	2.5000	2.5000	2.4000	2.4000	-27.711%	21	288	-8.333%
2024-12-16	3.3200	3.3200	3.3200	3.3200	+3.750%	1	266	-33.735%
2024-12-13	3.2000	3.2000	3.2000	3.2000	-3.323%	124	266	-31.250%
2024-12-11	3.2600	3.3100	3.2600	3.3100	+6.774%	16	212	-33.535%
2024-12-10	3.1500	3.1500	3.1000	3.1000	-3.427%	4	220	-29.032%
2024-12-09	3.2100	3.2100	3.2100	3.2100	+0.312%	40	219	-31.464%
2024-12-06	3.2000	3.2000	3.2000	3.2000	+0.946%	2	180	-31.250%
2024-12-05	3.1700	3.1700	3.1700	3.1700	-3.939%	4	179	-30.599%
2024-12-04	3.0000	3.3000	2.9700	3.3000	+11.486%	70	179	-33.333%
2024-12-03	2.7500	2.9600	2.7500	2.9600	-1.333%	2	160	-25.676%

.dark-mode .C15jKK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C15jKK{ 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