Dark

SPY20270115C900
SPY Jan 15 2027 900.00 Call (SPY270115C00900000)
option OPRA

EOD

Jul 27, 2026

0.4400-4.348%(-0.0200)527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5500	0.5500	0.4200	0.4400	-4.348%	527	21,374	0.000%
2026-07-24	0.5100	0.5400	0.4400	0.4600	-8.000%	246	21,269	-4.348%
2026-07-23	0.5600	0.5900	0.4500	0.5000	-30.556%	556	21,221	-12.000%
2026-07-22	0.7100	0.7600	0.7000	0.7200	+1.408%	221	20,903	-38.889%
2026-07-21	0.6700	0.7600	0.6700	0.7100	+12.698%	191	20,889	-38.028%
2026-07-20	0.8000	0.8000	0.6300	0.6300	-8.696%	1,224	20,902	-30.159%
2026-07-17	0.7600	0.8300	0.6900	0.6900	-25.000%	1,417	21,657	-36.232%
2026-07-16	1.0000	1.0800	0.8600	0.9200	-12.381%	161	21,272	-52.174%
2026-07-15	1.1400	1.1500	1.0100	1.0500	-6.250%	254	21,174	-58.095%
2026-07-14	1.0400	1.1300	0.9900	1.1200	+9.804%	175	21,195	-60.714%
2026-07-13	1.1600	1.1700	1.0200	1.0200	-23.308%	52	21,181	-56.863%
2026-07-10	1.2600	1.3300	1.2100	1.3300	+9.016%	108	21,151	-66.917%
2026-07-09	1.0500	1.2400	1.0200	1.2200	+20.792%	731	21,183	-63.934%
2026-07-08	0.9900	1.0400	0.8900	1.0100	-10.619%	1,387	21,577	-56.436%
2026-07-07	1.3000	1.3000	1.1100	1.1300	-15.672%	389	22,164	-61.062%
2026-07-06	1.1700	1.3500	1.1700	1.3400	+19.643%	3,548	22,232	-67.164%
2026-07-02	1.3000	1.4200	0.9900	1.1200	-8.197%	690	21,839	-60.714%
2026-07-01	1.1700	1.3700	1.1500	1.2200	-4.688%	1,070	21,839	-63.934%
2026-06-30	1.1300	1.3400	1.1200	1.2800	+14.286%	112	22,376	-65.625%
2026-06-29	0.9200	1.1300	0.9000	1.1200	+40.000%	288	22,360	-60.714%
2026-06-26	0.9500	0.9900	0.8000	0.8000	-11.111%	198	22,360	-45.000%
2026-06-25	1.1100	1.1100	0.8900	0.9000	-12.621%	645	22,324	-51.111%
2026-06-24	1.0900	1.2600	0.9100	1.0300	-4.630%	199	22,388	-57.282%
2026-06-23	1.0800	1.2700	1.0000	1.0800	-25.517%	2,016	22,494	-59.259%
2026-06-22	1.8400	1.9000	1.3700	1.4500	-19.890%	1,075	22,055	-69.655%
2026-06-18	1.8400	1.8500	1.6800	1.8100	+20.667%	814	22,946	-75.691%
2026-06-17	1.9600	1.9700	1.4000	1.5000	-22.280%	1,160	22,946	-70.667%
2026-06-16	2.4300	2.4400	1.9100	1.9300	-18.908%	745	22,946	-77.202%
2026-06-15	2.1300	2.7400	2.1300	2.3800	+43.373%	1,135	22,805	-81.513%
2026-06-12	1.7500	2.0000	1.5300	1.6600	+1.840%	704	22,805	-73.494%
2026-06-11	1.2800	1.6900	1.1800	1.6300	+35.833%	941	22,805	-73.006%
2026-06-10	1.4400	1.6500	1.1800	1.2000	-22.581%	1,895	22,838	-63.333%
2026-06-09	1.7400	1.9800	1.1400	1.5500	0.000%	1,103	22,663	-71.613%
2026-06-08	1.8800	1.9200	1.5500	1.5500	+5.442%	868	22,129	-71.613%
2026-06-05	2.4500	2.4900	1.4700	1.4700	-49.658%	1,281	21,935	-70.068%
2026-06-04	2.5800	3.1000	2.5200	2.9200	+5.415%	224	21,267	-84.932%
2026-06-03	3.2200	3.2200	2.7200	2.7700	-17.313%	522	21,275	-84.116%
2026-06-02	3.0200	3.3600	3.0100	3.3500	+4.688%	328	21,017	-86.866%
2026-06-01	2.9500	3.3200	2.8700	3.2000	+6.312%	863	21,038	-86.250%
2026-05-29	3.3200	3.5000	3.0000	3.0100	-9.337%	512	20,620	-85.382%
2026-05-28	2.6900	3.3200	2.6600	3.3200	+16.084%	212	20,615	-86.747%
2026-05-27	3.0000	3.0300	2.7600	2.8600	-3.051%	447	20,656	-84.615%
2026-05-26	2.8600	3.1300	2.7800	2.9500	+17.530%	419	20,461	-85.085%
2026-05-22	2.5200	2.7700	2.4800	2.5100	+13.063%	186	20,471	-82.470%
2026-05-21	2.0200	2.3600	1.9400	2.2200	-0.448%	100	20,523	-80.180%
2026-05-20	1.8000	2.2600	1.7700	2.2300	+34.337%	82	20,523	-80.269%
2026-05-19	1.8500	1.9500	1.6300	1.6600	-19.417%	94	20,487	-73.494%
2026-05-18	2.3900	2.3900	1.8500	2.0600	-12.340%	102	20,487	-78.641%
2026-05-15	3.0400	3.0400	2.3500	2.3500	-33.239%	315	20,487	-81.277%
2026-05-14	3.1500	3.9500	3.1300	3.5200	+19.322%	623	20,338	-87.500%
2026-05-13	2.3400	3.0500	2.2900	2.9500	+27.706%	3,676	20,479	-85.085%
2026-05-12	2.3300	2.4000	1.9200	2.3100	-7.600%	331	20,479	-80.952%
2026-05-11	2.2600	2.7000	2.2600	2.5000	+9.170%	187	20,479	-82.400%
2026-05-08	1.9200	2.3500	1.9200	2.2900	+30.857%	203	21,558	-80.786%
2026-05-07	2.0100	2.0600	1.6800	1.7500	-14.634%	141	21,603	-74.857%
2026-05-06	1.5000	2.0500	1.5000	2.0500	+51.852%	529	21,609	-78.537%
2026-05-05	1.1000	1.3500	1.1000	1.3500	+25.000%	119	21,706	-67.407%
2026-05-04	1.1600	1.1800	1.0700	1.0800	-12.195%	88	21,812	-59.259%
2026-05-01	1.2000	1.3300	1.1900	1.2300	+8.850%	422	22,063	-64.228%
2026-04-30	0.9700	1.1700	0.9700	1.1300	+16.495%	179	22,063	-61.062%
2026-04-29	0.9500	0.9700	0.9000	0.9700	0.000%	90	22,080	-54.639%
2026-04-28	1.0500	1.0600	0.9700	0.9700	-14.912%	22	22,102	-54.639%
2026-04-27	1.1700	1.1700	1.1100	1.1400	+3.636%	106	22,110	-61.404%
2026-04-24	0.9500	1.1000	0.9200	1.1000	+19.565%	848	22,038	-60.000%
2026-04-23	1.0000	1.0200	0.8400	0.9200	-8.000%	161	22,410	-52.174%
2026-04-22	0.9000	1.0000	0.8900	1.0000	+17.647%	95	22,480	-56.000%
2026-04-21	1.0300	1.0600	0.8400	0.8500	-11.458%	101	22,528	-48.235%
2026-04-20	0.9800	1.0100	0.9600	0.9600	-5.882%	44	22,528	-54.167%
2026-04-17	0.8500	1.0700	0.8500	1.0200	+30.769%	653	22,559	-56.863%
2026-04-16	0.7500	0.8500	0.7300	0.7800	+6.849%	71	22,735	-43.590%
2026-04-15	0.5800	0.7400	0.5800	0.7300	+21.667%	2,250	22,730	-39.726%
2026-04-14	0.4800	0.6200	0.4700	0.6000	+33.333%	487	23,388	-26.667%
2026-04-13	0.4100	0.4500	0.3900	0.4500	+4.651%	31	23,694	-2.222%
2026-04-10	0.4200	0.4400	0.4200	0.4300	-2.273%	70	23,783	+2.326%
2026-04-09	0.3700	0.4400	0.3700	0.4400	+15.789%	57	23,792	0.000%
2026-04-08	0.4200	0.4200	0.3700	0.3800	+11.765%	269	23,781	+15.789%
2026-04-07	0.3100	0.3400	0.2900	0.3400	+13.333%	36	23,731	+29.412%
2026-04-06	0.3100	0.3300	0.3000	0.3000	-6.250%	68	23,739	+46.667%
2026-04-02	0.3100	0.3500	0.2900	0.3200	-8.571%	160	23,741	+37.500%
2026-04-01	0.3800	0.3800	0.3400	0.3500	+6.061%	184	23,741	+25.714%
2026-03-31	0.3000	0.3500	0.2800	0.3300	+17.857%	57	23,754	+33.333%
2026-03-30	0.2700	0.3100	0.2600	0.2800	+7.692%	52	23,721	+57.143%
2026-03-27	0.3000	0.3000	0.2600	0.2600	-16.129%	117	23,706	+69.231%
2026-03-26	0.3500	0.3700	0.2900	0.3100	-20.513%	285	23,623	+41.935%
2026-03-25	0.4100	0.4200	0.3900	0.3900	+2.632%	66	23,825	+12.821%
2026-03-24	0.4100	0.4200	0.3800	0.3800	-13.636%	22	23,777	+15.789%
2026-03-23	0.4000	0.4600	0.4000	0.4400	+10.000%	31	23,763	0.000%
2026-03-20	0.4000	0.4000	0.3800	0.4000	+2.564%	54	23,756	+10.000%
2026-03-19	0.4000	0.4200	0.3900	0.3900	-7.143%	59	23,738	+12.821%
2026-03-18	0.4400	0.4500	0.4200	0.4200	-14.286%	36	23,737	+4.762%
2026-03-17	0.4600	0.4900	0.4600	0.4900	0.000%	106	23,726	-10.204%
2026-03-16	0.5200	0.5200	0.4600	0.4900	-2.000%	19	23,643	-10.204%
2026-03-13	0.4800	0.5100	0.4700	0.5000	-1.961%	244	23,639	-12.000%
2026-03-12	0.4900	0.5100	0.4900	0.5100	-5.556%	186	23,771	-13.725%
2026-03-11	0.5400	0.5400	0.5400	0.5400	-5.263%	3	23,608	-18.519%
2026-03-10	0.5500	0.5800	0.5000	0.5700	+3.636%	16,045	32,605	-22.807%
2026-03-09	0.5000	0.5800	0.4800	0.5500	-1.786%	5,283	33,995	-20.000%
2026-03-06	0.5700	0.5700	0.5400	0.5600	+1.818%	48	34,272	-21.429%
2026-03-05	0.6400	0.6400	0.5500	0.5500	-12.698%	28	34,260	-20.000%
2026-03-04	0.5800	0.6300	0.5800	0.6300	+6.780%	206	34,249	-30.159%
2026-03-03	0.6300	0.6300	0.5700	0.5900	-15.714%	101	34,193	-25.424%
2026-03-02	0.6800	0.7100	0.6700	0.7000	+1.449%	26	34,254	-37.143%
2026-02-27	0.6900	0.7100	0.6500	0.6900	-6.757%	39	34,248	-36.232%
2026-02-26	0.8000	0.8000	0.7200	0.7400	-11.905%	73	34,222	-40.541%
2026-02-25	0.7900	0.8600	0.7900	0.8400	+9.091%	404	34,324	-47.619%
2026-02-24	0.7100	0.7700	0.7100	0.7700	+13.235%	82	34,324	-42.857%
2026-02-23	0.7600	0.7700	0.6800	0.6800	-10.526%	100	34,384	-35.294%
2026-02-20	0.6900	0.7900	0.6900	0.7600	+7.042%	204	34,365	-42.105%
2026-02-19	0.7500	0.7500	0.7000	0.7100	-4.054%	79	34,461	-38.028%
2026-02-18	0.8000	0.8000	0.7300	0.7400	0.000%	81	34,402	-40.541%
2026-02-17	0.7400	0.7700	0.6900	0.7400	-3.896%	297	34,450	-40.541%
2026-02-13	0.8200	0.8300	0.7700	0.7700	-8.333%	245	34,510	-42.857%
2026-02-12	1.0600	1.0600	0.8300	0.8400	-17.647%	443	34,510	-47.619%
2026-02-11	1.1600	1.1600	1.0000	1.0200	-0.971%	136	34,251	-56.863%
2026-02-10	1.0600	1.1300	1.0100	1.0300	-4.630%	141	34,200	-57.282%
2026-02-09	1.0400	1.1300	1.0400	1.0800	+2.857%	311	34,239	-59.259%
2026-02-06	0.8700	1.1000	0.8700	1.0500	+22.093%	649	34,398	-58.095%
2026-02-05	0.8800	0.9300	0.8400	0.8600	-13.131%	822	34,948	-48.837%
2026-02-04	1.0100	1.0400	0.9300	0.9900	-1.980%	95	35,216	-55.556%
2026-02-03	1.1600	1.1900	0.9500	1.0100	-15.126%	244	35,281	-56.436%
2026-02-02	1.0900	1.2000	1.0700	1.1900	+5.310%	268	35,156	-63.025%
2026-01-30	1.1800	1.1800	1.0200	1.1300	-2.586%	122	35,286	-61.062%
2026-01-29	1.3400	1.3400	1.0500	1.1600	-10.078%	1,084	35,353	-62.069%
2026-01-28	1.3900	1.3900	1.2900	1.2900	-1.527%	142	35,402	-65.891%
2026-01-27	1.2500	1.3400	1.2200	1.3100	+10.084%	809	35,323	-66.412%
2026-01-26	1.0500	1.2100	1.0500	1.1900	+16.667%	646	35,298	-63.025%
2026-01-23	1.0100	1.0700	1.0000	1.0200	-3.774%	205	35,087	-56.863%
2026-01-22	1.0600	1.1100	1.0300	1.0600	+10.417%	155	35,189	-58.491%
2026-01-21	0.8500	1.0300	0.8500	0.9600	+15.663%	1,062	35,143	-54.167%
2026-01-20	0.9600	0.9700	0.8200	0.8300	-27.193%	722	34,815	-46.988%
2026-01-16	1.2400	1.2400	1.1400	1.1400	-5.000%	212	34,518	-61.404%
2026-01-15	1.2700	1.3300	1.1900	1.2000	+5.263%	200	34,518	-63.333%
2026-01-14	1.2500	1.2800	1.1000	1.1400	-11.628%	276	34,642	-61.404%
2026-01-13	1.4100	1.4100	1.2900	1.2900	-9.155%	79	34,463	-65.891%
2026-01-12	1.3500	1.4200	1.3400	1.4200	+1.429%	134	34,506	-69.014%
2026-01-09	1.3100	1.4400	1.3100	1.4000	+10.236%	129	34,510	-68.571%
2026-01-08	1.3300	1.3300	1.2700	1.2700	-5.224%	47	34,492	-65.354%
2026-01-07	1.4800	1.5600	1.3400	1.3400	-8.844%	250	34,483	-67.164%
2026-01-06	1.3800	1.4700	1.3500	1.4700	+13.953%	94	34,465	-70.068%
2026-01-05	1.1300	1.3400	1.1300	1.2900	+14.159%	113	34,527	-65.891%
2026-01-02	1.1400	1.1900	1.0300	1.1300	+2.727%	49	34,527	-61.062%
2025-12-31	1.2100	1.2100	1.1000	1.1000	-12.000%	56	34,513	-60.000%
2025-12-30	1.2200	1.2500	1.2200	1.2500	-2.344%	139	34,513	-64.800%
2025-12-29	1.2800	1.2800	1.2300	1.2800	-6.569%	11	34,599	-65.625%
2025-12-26	1.4100	1.4100	1.3500	1.3700	+0.735%	38	34,594	-67.883%
2025-12-24	1.2800	1.3600	1.2800	1.3600	+8.800%	46	34,561	-67.647%
2025-12-23	1.1300	1.2500	1.1300	1.2500	+13.636%	210	34,561	-64.800%
2025-12-22	1.0600	1.1200	1.0300	1.1000	+4.762%	33	34,357	-60.000%
2025-12-19	0.9900	1.0500	0.9900	1.0500	+6.061%	54	34,349	-58.095%
2025-12-18	1.0600	1.0900	0.9900	0.9900	+4.211%	77	34,301	-55.556%
2025-12-17	1.1600	1.1600	0.9500	0.9500	-18.103%	554	34,301	-53.684%
2025-12-16	1.2500	1.2600	1.1000	1.1600	-11.450%	162	34,569	-62.069%
2025-12-15	1.4500	1.4500	1.3000	1.3100	-5.072%	330	34,504	-66.412%
2025-12-12	1.6700	1.6700	1.3400	1.3800	-21.143%	372	34,701	-68.116%
2025-12-11	1.7100	1.7500	1.6100	1.7500	-4.372%	120	34,784	-74.857%
2025-12-10	1.6700	1.8300	1.6200	1.8300	+9.581%	57	34,728	-75.956%
2025-12-09	1.7300	1.7800	1.6700	1.6700	-1.765%	24	34,727	-73.653%
2025-12-08	1.8300	1.8300	1.6600	1.7000	-7.609%	62	34,746	-74.118%
2025-12-05	1.8700	1.9700	1.8400	1.8400	+3.955%	41	34,741	-76.087%
2025-12-04	1.8400	1.8400	1.7500	1.7700	-3.804%	19	34,771	-75.141%
2025-12-03	1.7000	1.8600	1.6800	1.8400	+2.222%	106	34,765	-76.087%
2025-12-02	1.8500	1.8500	1.7100	1.8000	+1.124%	107	34,799	-75.556%
2025-12-01	1.7800	1.8400	1.7400	1.7800	-10.101%	175	34,772	-75.281%
2025-11-28	1.8300	2.0200	1.8000	1.9800	0.000%	60	34,811	-77.778%
2025-11-26	1.9200	2.0300	1.8700	1.9800	+9.392%	184	34,774	-77.778%
2025-11-25	1.6600	1.8100	1.6000	1.8100	+9.697%	101	34,774	-75.691%
2025-11-24	1.6800	1.7100	1.5600	1.6500	+5.096%	181	34,844	-73.333%
2025-11-21	1.4900	1.7800	1.4300	1.5700	+10.563%	193	34,744	-71.975%
2025-11-20	1.9500	2.0100	1.4000	1.4200	-17.442%	303	34,645	-69.014%
2025-11-19	1.7000	1.8000	1.6000	1.7200	+5.521%	70	34,592	-74.419%
2025-11-18	1.7700	1.7700	1.6000	1.6300	-14.211%	1,149	34,602	-73.006%
2025-11-17	2.0800	2.1900	1.8000	1.9000	-9.953%	906	34,057	-76.842%
2025-11-14	2.0000	2.3100	1.9000	2.1100	-8.658%	371	34,541	-79.147%
2025-11-13	2.6700	2.6700	2.2500	2.3100	-17.500%	757	34,412	-80.952%
2025-11-12	2.8800	2.9200	2.7900	2.8000	+1.083%	59	34,180	-84.286%
2025-11-11	2.4600	2.7900	2.4300	2.7700	+7.364%	162	34,166	-84.116%
2025-11-10	2.1000	2.5800	2.1000	2.5800	+32.990%	283	34,150	-82.946%
2025-11-07	1.8000	1.9500	1.6000	1.9400	+1.571%	1,535	34,243	-77.320%
2025-11-06	2.2800	2.2800	1.8800	1.9100	-18.376%	776	33,256	-76.963%
2025-11-05	2.3500	2.4900	2.2700	2.3400	-1.681%	169	33,258	-81.197%
2025-11-04	2.5700	2.7100	2.3600	2.3800	-16.197%	587	33,221	-81.513%
2025-11-03	2.9100	2.9100	2.7500	2.8400	-1.389%	83	32,954	-84.507%
2025-10-31	2.7000	2.8800	2.6500	2.8800	+12.062%	247	32,954	-84.722%
2025-10-30	2.6600	2.7700	2.5100	2.5700	-11.684%	207	32,907	-82.879%
2025-10-29	2.8100	3.0000	2.6800	2.9100	+5.818%	371	32,899	-84.880%
2025-10-28	2.3600	2.9000	2.3100	2.7500	+22.222%	595	32,808	-84.000%
2025-10-27	1.9300	2.2700	1.9100	2.2500	+30.814%	10,469	22,432	-80.444%
2025-10-24	1.7000	1.7500	1.6700	1.7200	+12.418%	28	22,432	-74.419%
2025-10-23	1.4700	1.5800	1.4700	1.5300	+5.517%	46	22,430	-71.242%
2025-10-22	1.5400	1.5500	1.3800	1.4500	-9.938%	60	22,405	-69.655%
2025-10-21	1.6300	1.6400	1.5800	1.6100	-1.829%	17	22,388	-72.671%
2025-10-20	1.5200	1.6400	1.5200	1.6400	+9.333%	102	22,397	-73.171%
2025-10-17	1.5000	1.5300	1.4200	1.5000	-1.316%	217	22,437	-70.667%
2025-10-16	1.6200	1.7100	1.4700	1.5200	+1.333%	217	22,493	-71.053%
2025-10-15	1.6000	1.7400	1.4700	1.5000	+4.167%	133	22,432	-70.667%
2025-10-14	1.3800	1.5500	1.2800	1.4400	-0.690%	130	22,463	-69.444%
2025-10-13	1.4800	1.5400	1.4400	1.4500	+4.317%	160	22,475	-69.655%
2025-10-10	1.7100	1.7500	1.3100	1.3900	-17.262%	328	22,338	-68.345%
2025-10-09	1.7400	1.7400	1.6200	1.6800	-1.176%	77	22,245	-73.810%
2025-10-08	1.5400	1.7300	1.5400	1.7000	+11.842%	259	22,214	-74.118%
2025-10-07	1.6100	1.6100	1.4300	1.5200	-7.317%	119	22,264	-71.053%
2025-10-06	1.4900	1.6600	1.4300	1.6400	+17.143%	255	22,264	-73.171%
2025-10-03	1.3900	1.5600	1.3900	1.4000	+2.190%	312	22,139	-68.571%
2025-10-02	1.3500	1.4000	1.3100	1.3700	+3.788%	31	22,166	-67.883%
2025-10-01	1.1600	1.3400	1.1600	1.3200	+10.000%	128	22,170	-66.667%
2025-09-30	1.1600	1.2000	1.1300	1.2000	+3.448%	65	22,245	-63.333%
2025-09-29	1.1900	1.2200	1.1500	1.1600	+1.754%	92	22,297	-62.069%
2025-09-26	1.1400	1.2000	1.1000	1.1400	+1.786%	70	22,321	-61.404%
2025-09-25	1.1600	1.1800	1.0900	1.1200	-10.400%	169	22,311	-60.714%
2025-09-24	1.3600	1.3600	1.2500	1.2500	-7.407%	196	22,301	-64.800%
2025-09-23	1.4200	1.4400	1.3100	1.3500	-4.255%	286	22,224	-67.407%
2025-09-22	1.1700	1.4100	1.1700	1.4100	+15.574%	250	22,201	-68.794%
2025-09-19	1.1200	1.2800	1.1200	1.2200	+5.172%	72	22,223	-63.934%
2025-09-18	1.1300	1.1600	1.0300	1.1600	+18.367%	130	22,231	-62.069%
2025-09-17	1.0600	1.0600	0.9600	0.9800	-7.547%	20	22,226	-55.102%
2025-09-16	1.0700	1.1000	1.0600	1.0600	0.000%	247	22,231	-58.491%
2025-09-15	0.9700	1.0600	0.9700	1.0600	+11.579%	231	22,304	-58.491%
2025-09-12	0.9400	0.9500	0.9200	0.9500	+2.151%	139	22,335	-53.684%
2025-09-11	0.8500	0.9500	0.8500	0.9300	+16.250%	106	22,422	-52.688%
2025-09-10	0.8100	0.8500	0.8000	0.8000	+6.667%	55	22,431	-45.000%
2025-09-09	0.7600	0.7700	0.7300	0.7500	+5.634%	140	22,473	-41.333%
2025-09-08	0.7300	0.7600	0.7100	0.7100	0.000%	112	22,362	-38.028%
2025-09-05	0.8200	0.8300	0.7000	0.7100	-8.974%	116	22,399	-38.028%
2025-09-04	0.7300	0.7800	0.7300	0.7800	+20.000%	2	22,411	-43.590%
2025-09-03	0.7100	0.7100	0.6500	0.6500	-5.797%	8	22,411	-32.308%
2025-09-02	0.7000	0.7100	0.6300	0.6900	-8.000%	468	22,411	-36.232%
2025-08-29	0.7900	0.7900	0.7400	0.7500	-9.639%	66	22,261	-41.333%
2025-08-28	0.8200	0.8300	0.8100	0.8300	+3.750%	118	22,261	-46.988%
2025-08-27	0.8300	0.8300	0.8000	0.8000	-3.614%	22	22,300	-45.000%
2025-08-26	0.7800	0.8300	0.7800	0.8300	+5.063%	17	22,308	-46.988%
2025-08-25	0.7900	0.8300	0.7800	0.7900	-2.469%	285	22,297	-44.304%
2025-08-22	0.7900	0.8400	0.7900	0.8100	+9.459%	99	22,421	-45.679%
2025-08-21	0.7400	0.7400	0.7200	0.7400	-3.896%	126	22,425	-40.541%
2025-08-20	0.7600	0.7700	0.7200	0.7700	-4.938%	106	22,418	-42.857%
2025-08-19	0.8400	0.8400	0.7800	0.8100	-7.955%	322	22,322	-45.679%
2025-08-18	0.8800	0.8900	0.8500	0.8800	0.000%	106	22,514	-50.000%
2025-08-15	0.9400	0.9400	0.8800	0.8800	-5.376%	93	22,443	-50.000%
2025-08-14	0.9500	0.9700	0.9000	0.9300	+1.087%	124	22,400	-52.688%
2025-08-13	0.9000	1.0000	0.9000	0.9200	+3.371%	360	22,483	-52.174%
2025-08-12	0.8000	0.8900	0.8000	0.8900	+18.667%	231	22,822	-50.562%
2025-08-11	0.7900	0.7900	0.7300	0.7500	-2.597%	77	23,042	-41.333%
2025-08-08	0.7900	0.8000	0.7700	0.7700	+6.944%	160	23,098	-42.857%
2025-08-07	0.7600	0.7800	0.6900	0.7200	+4.348%	53	23,158	-38.889%
2025-08-06	0.6700	0.7000	0.6300	0.6900	+7.812%	62	23,199	-36.232%
2025-08-05	0.7000	0.7200	0.6300	0.6400	-3.030%	43	23,240	-31.250%
2025-08-04	0.6700	0.6800	0.6300	0.6600	+6.452%	130	23,226	-33.333%
2025-08-01	0.6300	0.6900	0.5800	0.6200	-20.513%	621	23,121	-29.032%
2025-07-31	0.8700	0.8900	0.7400	0.7800	-10.345%	688	22,606	-43.590%
2025-07-30	0.8400	0.8700	0.7700	0.8700	+8.750%	131	22,328	-49.425%
2025-07-29	0.8700	0.8900	0.8000	0.8000	-4.762%	170	22,274	-45.000%
2025-07-28	0.9000	0.9000	0.8300	0.8400	-5.618%	146	22,356	-47.619%
2025-07-25	0.9000	0.9000	0.8700	0.8900	+2.299%	96	22,493	-50.562%
2025-07-24	0.8900	0.9000	0.8600	0.8700	+2.353%	90	22,549	-49.425%
2025-07-23	0.8400	0.8500	0.8100	0.8500	+7.595%	170	22,562	-48.235%
2025-07-22	0.7700	0.7900	0.7500	0.7900	+2.597%	47	22,660	-44.304%
2025-07-21	0.7600	0.8100	0.7600	0.7700	-2.532%	23	22,663	-42.857%
2025-07-18	0.8100	0.8100	0.7600	0.7900	+2.597%	125	22,672	-44.304%
2025-07-17	0.7900	0.8100	0.7200	0.7700	-1.282%	67	22,665	-42.857%
2025-07-16	0.8000	0.8000	0.7000	0.7800	-2.500%	137	22,686	-43.590%
2025-07-15	0.8300	0.8600	0.8000	0.8000	+5.263%	12	22,679	-45.000%
2025-07-14	0.7900	0.8400	0.7600	0.7600	-3.797%	36	22,671	-42.105%
2025-07-11	0.8300	0.8300	0.7800	0.7900	-5.952%	135	22,658	-44.304%
2025-07-10	0.8400	0.9200	0.8000	0.8400	-4.545%	690	22,681	-47.619%
2025-07-09	0.8700	0.8800	0.7500	0.8800	+10.000%	311	22,232	-50.000%
2025-07-08	0.8000	0.8300	0.7500	0.8000	+1.266%	303	21,993	-45.000%
2025-07-07	0.8300	0.8700	0.7800	0.7900	-13.187%	363	22,104	-44.304%
2025-07-03	0.8000	0.9200	0.7700	0.9100	+21.333%	386	22,329	-51.648%
2025-07-02	0.6900	0.8000	0.6900	0.7500	+1.351%	347	22,329	-41.333%
2025-07-01	0.6700	0.7700	0.6700	0.7400	+10.448%	197	22,628	-40.541%
2025-06-30	0.6900	0.7300	0.6300	0.6700	-2.899%	117	22,649	-34.328%
2025-06-27	0.6000	0.7100	0.5900	0.6900	+18.966%	995	22,642	-36.232%
2025-06-26	0.5500	0.5900	0.5000	0.5800	+9.434%	152	22,808	-24.138%
2025-06-25	0.5700	0.5800	0.5000	0.5300	0.000%	266	22,773	-16.981%
2025-06-24	0.4900	0.5500	0.4700	0.5300	+17.778%	945	22,519	-16.981%
2025-06-23	0.3700	0.4600	0.3700	0.4500	+4.651%	10,163	21,686	-2.222%
2025-06-20	0.4300	0.4400	0.4000	0.4300	+2.381%	90	11,586	+2.326%
2025-06-18	0.4500	0.4800	0.4200	0.4200	-6.667%	35	11,536	+4.762%
2025-06-17	0.4400	0.4800	0.4400	0.4500	-4.255%	70	11,536	-2.222%
2025-06-16	0.5000	0.5000	0.4700	0.4700	-4.082%	24	11,471	-6.383%
2025-06-13	0.4900	0.5600	0.4800	0.4900	+6.522%	598	11,449	-10.204%
2025-06-12	0.5500	0.5500	0.4500	0.4600	-8.000%	79	11,156	-4.348%
2025-06-11	0.5000	0.5000	0.4900	0.5000	-9.091%	182	11,158	-12.000%
2025-06-10	0.5500	0.5500	0.5500	0.5500	+3.774%	5	11,326	-20.000%
2025-06-09	0.5500	0.5500	0.4800	0.5300	+6.000%	118	11,321	-16.981%
2025-06-06	0.5300	0.5900	0.4900	0.5000	+11.111%	494	11,213	-12.000%
2025-06-05	0.5400	0.5400	0.4500	0.4500	-13.462%	150	10,971	-2.222%
2025-06-04	0.5300	0.5500	0.5100	0.5200	-5.455%	7	11,047	-15.385%
2025-06-03	0.4800	0.5900	0.4800	0.5500	+19.565%	178	11,047	-20.000%
2025-06-02	0.4500	0.4900	0.4000	0.4600	+2.222%	43	10,948	-4.348%
2025-05-30	0.4800	0.4800	0.4000	0.4500	-4.255%	170	10,946	-2.222%
2025-05-29	0.5100	0.5100	0.4500	0.4700	0.000%	40	10,903	-6.383%
2025-05-28	0.4800	0.5600	0.4000	0.4700	-2.083%	67	10,878	-6.383%
2025-05-27	0.4700	0.4800	0.4700	0.4800	-2.041%	61	10,848	-8.333%
2025-05-23	0.4000	0.5000	0.3900	0.4900	+22.500%	80	10,779	-10.204%
2025-05-22	0.5200	0.5200	0.4000	0.4000	-16.667%	27	10,779	+10.000%
2025-05-21	0.5400	0.5800	0.4800	0.4800	-15.789%	37	10,753	-8.333%
2025-05-20	0.6100	0.6100	0.5700	0.5700	-5.000%	6	10,722	-22.807%
2025-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	24	10,718	-26.667%
2025-05-16	0.5500	0.6000	0.5100	0.6000	+15.385%	50	10,742	-26.667%
2025-05-15	0.5500	0.6300	0.5200	0.5200	-8.772%	30	10,723	-15.385%
2025-05-14	0.5500	0.5700	0.5300	0.5700	+3.636%	59	10,704	-22.807%
2025-05-13	0.5900	0.5900	0.4800	0.5500	-6.780%	595	10,657	-20.000%
2025-05-12	0.5800	0.6000	0.4400	0.5900	+40.476%	62	11,077	-25.424%
2025-05-09	0.5000	0.5300	0.4200	0.4200	-14.286%	32	11,078	+4.762%
2025-05-08	0.4700	0.5000	0.4700	0.4900	+2.083%	4	11,079	-10.204%
2025-05-07	0.5000	0.5000	0.4800	0.4800	-4.000%	12	11,080	-8.333%
2025-05-06	0.5000	0.5300	0.4500	0.5000	+16.279%	121	11,068	-12.000%
2025-05-05	0.5500	0.5500	0.4300	0.4300	-4.444%	24	11,025	+2.326%
2025-05-02	0.4300	0.5200	0.4300	0.4500	-8.163%	28	11,010	-2.222%
2025-05-01	0.4200	0.5100	0.4200	0.4900	+4.255%	7	11,014	-10.204%
2025-04-30	0.4200	0.5000	0.3800	0.4700	+9.302%	146	11,015	-6.383%
2025-04-29	0.4500	0.4700	0.4300	0.4300	+16.216%	15	11,145	+2.326%
2025-04-28	0.5200	0.5500	0.3500	0.3700	-7.500%	104	11,133	+18.919%
2025-04-25	0.4800	0.4800	0.4000	0.4000	-20.000%	62	11,181	+10.000%
2025-04-24	0.5000	0.5000	0.4500	0.5000	-7.407%	15	11,180	-12.000%
2025-04-23	0.5000	0.5500	0.4700	0.5400	+28.571%	76	11,178	-18.519%
2025-04-22	0.4800	0.5100	0.4200	0.4200	-16.000%	23	11,129	+4.762%
2025-04-21	0.4000	0.5000	0.3200	0.5000	+25.000%	37	11,119	-12.000%
2025-04-17	0.4000	0.4500	0.4000	0.4000	0.000%	4	11,123	+10.000%
2025-04-16	0.4500	0.5100	0.4000	0.4000	0.000%	78	11,123	+10.000%
2025-04-15	0.4900	0.5500	0.4000	0.4000	-16.667%	56	11,056	+10.000%
2025-04-14	0.4400	0.5400	0.4400	0.4800	0.000%	12	11,023	-8.333%
2025-04-11	0.4800	0.6000	0.4400	0.4800	-5.882%	32	11,019	-8.333%
2025-04-10	0.5100	0.6700	0.3100	0.5100	+21.429%	93	11,013	-13.725%
2025-04-09	0.4000	0.5100	0.3100	0.4200	+23.529%	65	10,978	+4.762%
2025-04-08	0.4000	0.4900	0.2200	0.3400	-2.857%	74	10,986	+29.412%
2025-04-07	0.2000	0.5100	0.2000	0.3500	-10.256%	109	10,967	+25.714%
2025-04-04	0.2500	0.5100	0.2400	0.3900	-4.878%	188	10,900	+12.821%
2025-04-03	0.3800	0.4600	0.2500	0.4100	+7.895%	98	10,881	+7.317%
2025-04-02	0.3800	0.3900	0.3500	0.3800	-5.000%	21	10,826	+15.789%
2025-04-01	0.3300	0.4000	0.3300	0.4000	+21.212%	7	10,818	+10.000%
2025-03-31	0.2800	0.3300	0.2500	0.3300	+3.125%	5	10,813	+33.333%
2025-03-28	0.3600	0.4100	0.3000	0.3200	-13.514%	130	10,808	+37.500%
2025-03-27	0.3700	0.3700	0.3000	0.3700	-11.905%	11	10,792	+18.919%
2025-03-26	0.4700	0.4700	0.3200	0.4200	+5.000%	41	10,784	+4.762%
2025-03-25	0.4500	0.4500	0.4000	0.4000	-11.111%	35	10,745	+10.000%
2025-03-24	0.4600	0.5000	0.4000	0.4500	+28.571%	9	10,710	-2.222%
2025-03-21	0.3800	0.4000	0.3300	0.3500	-16.667%	116	10,703	+25.714%
2025-03-20	0.4000	0.4900	0.3400	0.4200	-6.667%	105	10,645	+4.762%
2025-03-19	0.5000	0.5400	0.3100	0.4500	-10.000%	78	10,604	-2.222%
2025-03-18	0.4600	0.5000	0.4000	0.5000	+8.696%	159	10,576	-12.000%
2025-03-17	0.4000	0.5000	0.4000	0.4600	+6.977%	32	10,417	-4.348%
2025-03-14	0.4400	0.5300	0.4200	0.4300	-15.686%	146	10,443	+2.326%
2025-03-13	0.5100	0.5400	0.4000	0.5100	+13.333%	92	10,336	-13.725%
2025-03-12	0.5000	0.5800	0.4000	0.4500	+12.500%	107	10,336	-2.222%
2025-03-11	0.4800	0.5900	0.4000	0.4000	+2.564%	274	10,238	+10.000%
2025-03-10	0.4500	0.5700	0.3800	0.3900	-29.091%	67	9,971	+12.821%
2025-03-07	0.6000	0.6000	0.4500	0.5500	+7.843%	212	9,923	-20.000%
2025-03-06	0.5000	0.6000	0.5000	0.5100	-16.393%	34	9,817	-13.725%
2025-03-05	0.6500	0.7100	0.5400	0.6100	+10.909%	173	9,786	-27.869%
2025-03-04	0.6400	0.6900	0.4500	0.5500	-15.385%	148	9,674	-20.000%
2025-03-03	0.8000	0.8000	0.6500	0.6500	-5.797%	20	9,589	-32.308%
2025-02-28	0.8500	0.9000	0.5000	0.6900	-20.690%	1,060	9,569	-36.232%
2025-02-27	0.8600	0.9600	0.7500	0.8700	-6.452%	106	9,068	-49.425%
2025-02-26	1.0200	1.0200	0.8500	0.9300	-5.102%	3,359	8,983	-52.688%
2025-02-25	0.9800	1.0200	0.7500	0.9800	-2.000%	44	5,661	-55.102%
2025-02-24	1.0800	1.0800	1.0000	1.0000	-5.660%	12	5,628	-56.000%
2025-02-21	1.1400	1.2900	1.0400	1.0600	-15.873%	88	5,616	-58.491%
2025-02-20	1.2000	1.2900	1.1400	1.2600	-3.077%	139	5,599	-65.079%
2025-02-19	1.2500	1.3500	1.2000	1.3000	+4.000%	17	5,728	-66.154%
2025-02-18	1.2800	1.3500	1.2400	1.2500	+4.167%	1,007	5,741	-64.800%
2025-02-14	1.2000	1.2800	1.2000	1.2000	-2.439%	26	4,748	-63.333%
2025-02-13	1.1300	1.3500	1.1300	1.2300	-1.600%	35	4,743	-64.228%
2025-02-12	1.2300	1.2500	1.1800	1.2500	+8.696%	15	4,743	-64.800%
2025-02-11	1.3000	1.3000	1.1500	1.1500	-1.709%	7	4,730	-61.739%
2025-02-10	1.3700	1.3700	1.1700	1.1700	-2.500%	5	4,732	-62.393%
2025-02-07	1.3500	1.3500	1.2000	1.2000	-8.397%	64	4,730	-63.333%
2025-02-06	1.2500	1.3100	1.2500	1.3100	+4.800%	17	4,729	-66.412%
2025-02-05	1.2000	1.2500	1.2000	1.2500	+2.459%	215	4,745	-64.800%
2025-02-04	1.2500	1.3000	1.1500	1.2200	-4.688%	527	4,960	-63.934%

.dark-mode .l5Wt1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5Wt1W{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C900SPY Jan 15 2027 900.00 Call (SPY270115C00900000)option OPRA

SPY20270115C900
SPY Jan 15 2027 900.00 Call (SPY270115C00900000)
option OPRA