Dark

SPY20270115C910
SPY Jan 15 2027 910.00 Call (SPY270115C00910000)
option OPRA

EOD

Sep 10, 2026

0.2400-17.241%(-0.0500)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2400	0.2400	0.2300	0.2400	-17.241%	106	4,792	0.000%
2026-09-09	0.3000	0.3000	0.2900	0.2900	-30.952%	110	4,738	-17.241%
2026-09-03	0.3700	0.4300	0.3700	0.4200	+27.273%	33	4,651	-42.857%
2026-09-02	0.3300	0.3300	0.3300	0.3300	+26.923%	1	4,652	-27.273%
2026-09-01	0.2800	0.2800	0.2600	0.2600	-21.212%	12	4,651	-7.692%
2026-08-31	0.3600	0.3600	0.3100	0.3300	-36.538%	10	4,647	-27.273%
2026-08-28	0.5200	0.5200	0.5200	0.5200	-1.887%	2	4,640	-53.846%
2026-08-27	0.4800	0.5400	0.4800	0.5300	+20.455%	1,975	4,638	-54.717%
2026-08-26	0.4400	0.4400	0.4400	0.4400	+2.326%	2	6,185	-45.455%
2026-08-25	0.4600	0.4600	0.4200	0.4300	+10.256%	8	6,183	-44.186%
2026-08-24	0.3900	0.3900	0.3900	0.3900	-23.529%	1	6,182	-38.462%
2026-08-21	0.4600	0.5100	0.4600	0.5100	+18.605%	6	6,182	-52.941%
2026-08-20	0.5000	0.5000	0.4300	0.4300	-23.214%	5	6,176	-44.186%
2026-08-19	0.6300	0.6300	0.5600	0.5600	-1.754%	183	6,177	-57.143%
2026-08-18	0.5800	0.5800	0.5700	0.5700	-35.227%	5	6,320	-57.895%
2026-08-17	0.8800	0.8800	0.8800	0.8800	-12.000%	2	6,321	-72.727%
2026-08-14	1.1300	1.1300	1.0000	1.0000	-19.355%	6	6,322	-76.000%
2026-08-13	1.0600	1.2400	1.0300	1.2400	+33.333%	10	6,321	-80.645%
2026-08-12	0.9300	0.9300	0.9300	0.9300	0.000%	1	6,321	-74.194%
2026-08-11	1.0000	1.0000	0.9200	0.9300	-14.679%	4	6,320	-74.194%
2026-08-10	1.1400	1.1400	1.0900	1.0900	-1.802%	15	6,316	-77.982%
2026-08-07	1.0800	1.1100	1.0800	1.1100	+27.586%	4	6,311	-78.378%
2026-08-06	1.1100	1.1100	0.8700	0.8700	-39.583%	3	6,312	-72.414%
2026-08-05	1.8100	1.9000	1.4400	1.4400	-5.882%	59	6,312	-83.333%
2026-08-04	0.9600	1.5500	0.9600	1.5300	+273.171%	2,379	6,360	-84.314%
2026-07-31	0.4000	0.4100	0.4000	0.4100	+28.125%	20	4,383	-41.463%
2026-07-30	0.3100	0.3200	0.3100	0.3200	+18.519%	40	4,403	-25.000%
2026-07-29	0.2700	0.2700	0.2700	0.2700	-22.857%	2	4,394	-11.111%
2026-07-27	0.3400	0.3500	0.3400	0.3500	-2.778%	3	4,392	-31.429%
2026-07-24	0.4100	0.4100	0.3600	0.3600	-2.703%	10	4,393	-33.333%
2026-07-23	0.4300	0.4300	0.3600	0.3700	-31.481%	1,259	4,389	-35.135%
2026-07-21	0.5400	0.5400	0.5400	0.5400	+12.500%	10	5,533	-55.556%
2026-07-20	0.5800	0.5900	0.4800	0.4800	-17.241%	9	5,523	-50.000%
2026-07-17	0.5700	0.5800	0.5400	0.5800	-14.706%	7	5,523	-58.621%
2026-07-16	0.7500	0.7500	0.6800	0.6800	-21.839%	2	5,522	-64.706%
2026-07-15	0.8700	0.8700	0.8700	0.8700	+11.538%	3	5,522	-72.414%
2026-07-14	0.7800	0.7800	0.7800	0.7800	-3.704%	1	5,522	-69.231%
2026-07-13	0.9200	0.9300	0.8100	0.8100	-13.830%	27	5,522	-70.370%
2026-07-09	0.9000	0.9400	0.9000	0.9400	+30.556%	9	5,524	-74.468%
2026-07-08	0.7200	0.7200	0.7200	0.7200	-15.294%	1	5,524	-66.667%
2026-07-07	0.9300	0.9300	0.8500	0.8500	-17.476%	195	5,524	-71.765%
2026-07-06	1.0100	1.0300	1.0000	1.0300	+35.526%	9	5,524	-76.699%
2026-07-02	0.9100	0.9100	0.7600	0.7600	-26.923%	3	5,522	-68.421%
2026-07-01	0.9000	1.0400	0.9000	1.0400	+2.970%	6	5,522	-76.923%
2026-06-30	0.9300	1.0100	0.9300	1.0100	+18.824%	7	5,525	-76.238%
2026-06-29	0.7300	0.8500	0.7300	0.8500	+18.056%	22	5,525	-71.765%
2026-06-26	0.7500	0.7500	0.7200	0.7200	+1.408%	4	5,524	-66.667%
2026-06-25	0.7100	0.7100	0.7100	0.7100	-4.054%	3	5,522	-66.197%
2026-06-24	0.9000	0.9000	0.7400	0.7400	-10.843%	2	5,523	-67.568%
2026-06-23	0.8500	0.9500	0.8100	0.8300	-30.833%	26	5,524	-71.084%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-13.043%	1	5,521	-80.000%
2026-06-18	1.4500	1.4500	1.3800	1.3800	+22.124%	9	5,520	-82.609%
2026-06-17	1.4000	1.4000	1.1300	1.1300	-41.451%	9	5,520	-78.761%
2026-06-15	1.7600	2.0900	1.7600	1.9300	+41.912%	33	5,520	-87.565%
2026-06-12	1.3600	1.3600	1.3600	1.3600	+4.615%	50	5,520	-82.353%
2026-06-11	0.9900	1.3000	0.9900	1.3000	+32.653%	53	5,520	-81.538%
2026-06-10	1.0700	1.0700	0.9600	0.9800	-20.968%	20	5,520	-75.510%
2026-06-09	1.1500	1.2400	0.9700	1.2400	+3.333%	78	5,760	-80.645%
2026-06-08	1.4300	1.4500	1.2000	1.2000	+0.840%	229	5,758	-80.000%
2026-06-05	1.8900	1.8900	1.1900	1.1900	-48.707%	1,270	5,759	-79.832%
2026-06-04	2.0500	2.3200	2.0500	2.3200	+4.036%	242	4,520	-89.655%
2026-06-03	2.1900	2.2600	2.1900	2.2300	-15.849%	9	4,522	-89.238%
2026-06-02	2.6500	2.6500	2.6500	2.6500	+2.317%	1	4,516	-90.943%
2026-06-01	2.2800	2.6000	2.2800	2.5900	-0.766%	774	4,516	-90.734%
2026-05-28	2.0800	2.6100	2.0800	2.6100	+17.568%	329	3,841	-90.805%
2026-05-27	2.2200	2.2200	2.2200	2.2200	-5.128%	4	4,158	-89.189%
2026-05-26	2.2100	2.3400	2.2100	2.3400	+15.842%	189	4,158	-89.744%
2026-05-22	2.1500	2.1500	2.0200	2.0200	+11.602%	7	4,158	-88.119%
2026-05-21	1.8000	1.8100	1.8000	1.8100	+4.023%	3	4,158	-86.740%
2026-05-20	1.6700	1.7400	1.6700	1.7400	+35.938%	502	4,158	-86.207%
2026-05-19	1.3300	1.3700	1.2800	1.2800	-21.472%	137	3,910	-81.250%
2026-05-18	1.6300	1.6300	1.6300	1.6300	-22.381%	2	3,910	-85.276%
2026-05-15	2.3800	2.3900	2.1000	2.1000	-26.316%	72	3,910	-88.571%
2026-05-14	2.6000	3.2000	2.6000	2.8500	+18.750%	41	3,888	-91.579%
2026-05-13	1.8100	2.4000	1.7900	2.4000	+48.148%	14	3,890	-90.000%
2026-05-12	1.6200	1.6200	1.6200	1.6200	-23.585%	2	3,890	-85.185%
2026-05-11	1.9400	2.1400	1.9400	2.1200	+14.595%	11	3,890	-88.679%
2026-05-08	1.6500	1.8500	1.6500	1.8500	+33.094%	26	3,892	-87.027%
2026-05-07	1.6300	1.6300	1.3900	1.3900	-16.766%	3	3,892	-82.734%
2026-05-06	1.2300	1.6700	1.2300	1.6700	+54.630%	814	3,922	-85.629%
2026-05-05	1.0800	1.0800	1.0800	1.0800	+20.000%	1	3,962	-77.778%
2026-05-04	0.8900	0.9000	0.8900	0.9000	-11.765%	3	3,962	-73.333%
2026-05-01	0.9700	1.0500	0.9700	1.0200	+37.838%	56	3,932	-76.471%
2026-04-29	0.7400	0.7400	0.7400	0.7400	-5.128%	3	3,932	-67.568%
2026-04-28	0.7800	0.7800	0.7800	0.7800	-15.217%	70	3,935	-69.231%
2026-04-27	0.9400	0.9500	0.9200	0.9200	+3.371%	3	3,970	-73.913%
2026-04-24	0.8800	0.8900	0.8800	0.8900	+9.877%	3	3,971	-73.034%
2026-04-22	0.8100	0.8100	0.8100	0.8100	+1.250%	70	3,972	-70.370%
2026-04-21	0.8100	0.8100	0.8000	0.8000	-1.235%	50	4,022	-70.000%
2026-04-20	0.8100	0.8100	0.8100	0.8100	-2.410%	5	4,022	-70.370%
2026-04-17	0.6900	0.8600	0.6900	0.8300	+18.571%	73	4,027	-71.084%
2026-04-16	0.7000	0.7000	0.6900	0.7000	+12.903%	4	4,051	-65.714%
2026-04-15	0.5700	0.6200	0.5700	0.6200	+72.222%	5	4,052	-61.290%
2026-04-13	0.3500	0.3600	0.3500	0.3600	+9.091%	33	4,050	-33.333%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+17.857%	2	4,052	-27.273%
2026-04-07	0.2800	0.2800	0.2800	0.2800	-3.448%	1	4,051	-14.286%
2026-04-02	0.2900	0.2900	0.2900	0.2900	0.000%	5	4,050	-17.241%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+11.538%	770	4,050	-17.241%
2026-03-31	0.2600	0.2600	0.2600	0.2600	+8.333%	1	4,157	-7.692%
2026-03-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,157	0.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-21.875%	4	4,158	-4.000%
2026-03-25	0.3400	0.3400	0.3200	0.3200	+6.667%	6	4,154	-25.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-16.667%	4	4,148	-20.000%
2026-03-23	0.3600	0.3700	0.3600	0.3600	+9.091%	265	4,148	-33.333%
2026-03-20	0.3300	0.3300	0.3300	0.3300	-2.941%	3	4,145	-27.273%
2026-03-19	0.3300	0.3400	0.3300	0.3400	-8.108%	6	4,142	-29.412%
2026-03-18	0.3700	0.3700	0.3700	0.3700	-7.500%	5	4,142	-35.135%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-2.439%	5	4,137	-40.000%
2026-03-13	0.4100	0.4100	0.4100	0.4100	0.000%	5	4,137	-41.463%
2026-03-12	0.4100	0.4100	0.4100	0.4100	-8.889%	10	4,137	-41.463%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-2.174%	8	4,137	-46.667%
2026-03-10	0.4600	0.4600	0.4600	0.4600	+9.524%	30	4,130	-47.826%
2026-03-09	0.4200	0.4200	0.4200	0.4200	-10.638%	1	4,100	-42.857%
2026-03-05	0.4700	0.4700	0.4700	0.4700	-30.882%	1	4,100	-48.936%
2026-02-25	0.6800	0.6800	0.6800	0.6800	+19.298%	3	4,100	-64.706%
2026-02-24	0.5700	0.5700	0.5700	0.5700	-9.524%	3	4,100	-57.895%
2026-02-20	0.6300	0.6300	0.6300	0.6300	+5.000%	1	4,102	-61.905%
2026-02-19	0.5900	0.6000	0.5900	0.6000	-9.091%	3	4,101	-60.000%
2026-02-18	0.6600	0.6600	0.6600	0.6600	+4.762%	1	4,099	-63.636%
2026-02-13	0.6300	0.6300	0.6300	0.6300	-7.353%	2	4,099	-61.905%
2026-02-12	0.8300	0.8300	0.6800	0.6800	-20.930%	16	4,099	-64.706%
2026-02-10	0.8600	0.8600	0.8600	0.8600	-5.495%	4	4,100	-72.093%
2026-02-09	0.8500	0.9100	0.8500	0.9100	+10.976%	14	4,101	-73.626%
2026-02-06	0.6900	0.8200	0.6900	0.8200	+20.588%	302	4,093	-70.732%
2026-02-05	0.6800	0.6800	0.6800	0.6800	-23.596%	10	4,094	-64.706%
2026-02-02	0.8900	0.8900	0.8900	0.8900	+2.299%	10	4,100	-73.034%
2026-01-30	0.8600	0.8700	0.8600	0.8700	-8.421%	2	4,105	-72.414%
2026-01-29	0.9500	0.9500	0.8800	0.9500	-8.654%	21	4,105	-74.737%
2026-01-28	1.0800	1.1000	1.0400	1.0400	-1.887%	24	4,116	-76.923%
2026-01-27	1.0000	1.0800	1.0000	1.0600	+27.711%	5	4,114	-77.358%
2026-01-23	0.8500	0.8500	0.8300	0.8300	-9.783%	4	4,116	-71.084%
2026-01-22	0.8500	0.9200	0.8500	0.9200	+9.524%	2	4,117	-73.913%
2026-01-21	0.7700	0.8400	0.7700	0.8400	+23.529%	23	4,118	-71.429%
2026-01-20	0.7800	0.8100	0.6800	0.6800	-31.313%	23	4,138	-64.706%
2026-01-15	1.0200	1.0200	0.9900	0.9900	+10.000%	11	4,116	-75.758%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-13.462%	1	4,121	-73.333%
2026-01-13	1.0400	1.0400	1.0400	1.0400	-6.306%	1	4,120	-76.923%
2026-01-12	1.0500	1.1200	1.0500	1.1100	-4.310%	4	4,121	-78.378%
2026-01-09	1.1100	1.1600	1.1100	1.1600	+8.411%	11	4,120	-79.310%
2026-01-08	1.0800	1.0800	1.0700	1.0700	-3.604%	2	4,120	-77.570%
2026-01-07	1.2200	1.2300	1.1100	1.1100	0.000%	733	4,120	-78.378%
2026-01-06	1.1500	1.1500	1.1100	1.1100	0.000%	2	3,422	-78.378%
2026-01-05	1.0500	1.1100	1.0500	1.1100	+19.355%	2	3,419	-78.378%
2026-01-02	0.9300	0.9300	0.9300	0.9300	-5.102%	2	3,419	-74.194%
2025-12-31	1.0000	1.0000	0.9800	0.9800	-4.854%	103	3,518	-75.510%
2025-12-30	1.0000	1.0300	1.0000	1.0300	+1.980%	714	3,518	-76.699%
2025-12-29	1.0300	1.0300	1.0100	1.0100	-9.821%	2	3,086	-76.238%
2025-12-26	1.1200	1.1200	1.1200	1.1200	+12.000%	1	3,086	-78.571%
2025-12-23	0.9000	1.0000	0.9000	1.0000	+11.111%	15	3,086	-76.000%
2025-12-22	0.8700	0.9100	0.8700	0.9000	+5.882%	144	3,089	-73.333%
2025-12-19	0.8500	0.8600	0.8500	0.8500	+2.410%	86	3,089	-71.765%
2025-12-18	0.8900	0.8900	0.8300	0.8300	+3.750%	3	3,084	-71.084%
2025-12-17	0.9600	0.9600	0.8000	0.8000	-13.978%	19	3,084	-70.000%
2025-12-16	1.0000	1.0000	0.9300	0.9300	-13.889%	15	3,083	-74.194%
2025-12-15	1.2000	1.2000	1.0800	1.0800	-5.263%	10	3,081	-77.778%
2025-12-12	1.3800	1.3800	1.1400	1.1400	-14.286%	20	3,081	-78.947%
2025-12-11	1.3300	1.3300	1.3300	1.3300	-2.920%	5	3,079	-81.955%
2025-12-10	1.3700	1.3700	1.3700	1.3700	-2.837%	2	3,082	-82.482%
2025-12-09	1.4500	1.4500	1.4100	1.4100	0.000%	6	3,082	-82.979%
2025-12-08	1.4100	1.4100	1.4100	1.4100	-9.615%	1	3,081	-82.979%
2025-12-05	1.5500	1.5600	1.5100	1.5600	+4.698%	16	3,080	-84.615%
2025-12-04	1.4700	1.4900	1.4700	1.4900	+0.676%	11	3,082	-83.893%
2025-12-02	1.4800	1.4800	1.4800	1.4800	-1.987%	5	3,082	-83.784%
2025-12-01	1.5100	1.5100	1.5100	1.5100	-11.696%	10	3,082	-84.106%
2025-11-26	1.5600	1.7100	1.5600	1.7100	+24.818%	18	3,082	-85.965%
2025-11-25	1.3700	1.3700	1.3700	1.3700	-2.837%	2	3,082	-82.482%
2025-11-24	1.4000	1.4100	1.4000	1.4100	+1.439%	6	3,082	-82.979%
2025-11-21	1.2500	1.3900	1.2500	1.3900	+17.797%	75	3,082	-82.734%
2025-11-20	1.6200	1.6200	1.1800	1.1800	-12.593%	19	3,084	-79.661%
2025-11-19	1.3500	1.3500	1.3500	1.3500	-8.163%	1	3,079	-82.222%
2025-11-18	1.3500	1.4700	1.3200	1.4700	-13.018%	674	3,079	-83.673%
2025-11-17	1.6900	1.6900	1.6900	1.6900	-11.979%	100	3,126	-85.799%
2025-11-14	1.6900	1.9400	1.6700	1.9200	-2.041%	12	3,126	-87.500%
2025-11-13	2.0300	2.0300	1.9600	1.9600	-19.342%	20	3,125	-87.755%
2025-11-12	2.4300	2.4300	2.4300	2.4300	+5.195%	1	3,125	-90.123%
2025-11-11	2.2500	2.3100	2.2500	2.3100	+8.962%	11	3,125	-89.610%
2025-11-10	1.9200	2.1200	1.9200	2.1200	+53.623%	28	3,125	-88.679%
2025-11-07	1.4500	1.4700	1.3600	1.3800	-14.286%	15	3,110	-82.609%
2025-11-06	1.6100	1.6100	1.6100	1.6100	-18.687%	1	3,111	-85.093%
2025-11-05	1.9800	1.9800	1.9800	1.9800	-0.503%	62	3,111	-87.879%
2025-11-04	2.2000	2.2000	1.9900	1.9900	-15.678%	5	3,111	-87.940%
2025-11-03	2.3600	2.3600	2.3600	2.3600	-4.065%	123	3,212	-89.831%
2025-10-31	2.1700	2.4600	2.1700	2.4600	+15.493%	3	3,212	-90.244%
2025-10-30	2.2800	2.2900	2.1200	2.1300	-10.879%	23	3,213	-88.732%
2025-10-29	2.5000	2.5000	2.3900	2.3900	+3.017%	68	3,208	-89.958%
2025-10-28	1.9900	2.3200	1.9900	2.3200	+26.087%	23	3,211	-89.655%
2025-10-27	1.6800	1.8400	1.6800	1.8400	+29.577%	23	3,211	-86.957%
2025-10-24	1.3900	1.4200	1.3900	1.4200	+10.078%	66	3,211	-83.099%
2025-10-23	1.2900	1.2900	1.2900	1.2900	+7.500%	3	3,215	-81.395%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-10.448%	2	3,215	-80.000%
2025-10-21	1.3100	1.3500	1.3100	1.3400	+2.290%	5	3,215	-82.090%
2025-10-20	1.2600	1.3100	1.2600	1.3100	+6.504%	2	3,215	-81.679%
2025-10-17	1.2300	1.2300	1.2300	1.2300	-6.107%	1	3,215	-80.488%
2025-10-16	1.3100	1.3100	1.3100	1.3100	-7.092%	1	3,214	-81.679%
2025-10-15	1.4000	1.4400	1.4000	1.4100	+8.462%	5	3,214	-82.979%
2025-10-14	1.2100	1.3000	1.2100	1.3000	+4.000%	14	3,212	-81.538%
2025-10-13	1.1800	1.2600	1.1800	1.2500	+11.607%	4	3,209	-80.800%
2025-10-10	1.4600	1.4700	1.1200	1.1200	-17.037%	84	3,208	-78.571%
2025-10-09	1.4800	1.4800	1.3500	1.3500	-5.594%	13	3,199	-82.222%
2025-10-08	1.4200	1.4300	1.4200	1.4300	+16.260%	19	3,198	-83.217%
2025-10-07	1.2700	1.2700	1.1600	1.2300	-8.889%	51	3,198	-80.488%
2025-10-06	1.1900	1.3500	1.1900	1.3500	+7.143%	5	3,198	-82.222%
2025-10-03	1.2300	1.2600	1.2300	1.2600	+14.545%	47	3,198	-80.952%
2025-10-02	1.1100	1.1100	1.1000	1.1000	+3.774%	4	3,204	-78.182%
2025-10-01	1.0600	1.0600	1.0600	1.0600	+4.950%	1	3,202	-77.358%
2025-09-30	0.9800	1.0100	0.9500	1.0100	+2.020%	13	3,202	-76.238%
2025-09-29	1.0000	1.0100	0.9400	0.9900	+3.125%	100	3,198	-75.758%
2025-09-26	0.9800	0.9800	0.9600	0.9600	+6.667%	5	3,234	-75.000%
2025-09-25	0.9900	0.9900	0.9000	0.9000	-18.182%	72	3,234	-73.333%
2025-09-24	1.1000	1.1000	1.0500	1.1000	+0.917%	13	3,198	-78.182%
2025-09-23	1.1700	1.2100	1.0900	1.0900	-6.034%	29	3,193	-77.982%
2025-09-22	1.1000	1.1600	1.1000	1.1600	+11.538%	4	3,194	-79.310%
2025-09-19	1.0000	1.0400	0.9900	1.0400	+7.216%	9	3,195	-76.923%
2025-09-18	0.9700	0.9700	0.9700	0.9700	+11.494%	1	3,195	-75.258%
2025-09-17	0.8800	0.8900	0.8200	0.8700	-6.452%	7	3,196	-72.414%
2025-09-16	0.9000	0.9300	0.9000	0.9300	+6.897%	129	3,196	-74.194%
2025-09-15	0.8500	0.8800	0.8500	0.8700	+8.750%	26	3,236	-72.414%
2025-09-12	0.7800	0.8000	0.7800	0.8000	0.000%	66	3,247	-70.000%
2025-09-11	0.7300	0.8000	0.7300	0.8000	+23.077%	330	3,264	-70.000%
2025-09-09	0.6000	0.6500	0.6000	0.6500	+3.175%	71	3,592	-63.077%
2025-09-08	0.6300	0.6300	0.6300	0.6300	+1.613%	4	3,653	-61.905%
2025-09-05	0.6800	0.7000	0.6200	0.6200	-11.429%	15	3,657	-61.290%
2025-09-04	0.6400	0.7000	0.6100	0.7000	+20.690%	29	3,664	-65.714%
2025-09-03	0.5900	0.5900	0.5800	0.5800	0.000%	92	3,674	-58.621%
2025-09-02	0.5400	0.5800	0.5400	0.5800	-20.548%	264	3,682	-58.621%
2025-08-28	0.6900	0.7300	0.6900	0.7300	+4.286%	10	3,668	-67.123%
2025-08-26	0.7000	0.7000	0.7000	0.7000	+1.449%	19	3,666	-65.714%
2025-08-25	0.6800	0.6900	0.6800	0.6900	+7.812%	7	3,685	-65.217%
2025-08-20	0.6400	0.6400	0.6400	0.6400	-5.882%	23	3,692	-62.500%
2025-08-19	0.7000	0.7000	0.6800	0.6800	-8.108%	53	3,673	-64.706%
2025-08-18	0.7500	0.7500	0.7400	0.7400	-5.128%	35	3,671	-67.568%
2025-08-15	0.8000	0.8000	0.7800	0.7800	0.000%	2	3,636	-69.231%
2025-08-14	0.7800	0.8000	0.7800	0.7800	+1.299%	18	3,634	-69.231%
2025-08-13	0.8200	0.8200	0.7700	0.7700	+2.667%	7	3,652	-68.831%
2025-08-12	0.6700	0.7500	0.6700	0.7500	+15.385%	277	3,658	-68.000%
2025-08-08	0.6500	0.6600	0.6500	0.6500	+6.557%	3	3,935	-63.077%
2025-08-06	0.5700	0.6100	0.5500	0.6100	+17.308%	499	3,938	-60.656%
2025-08-05	0.5400	0.5600	0.5200	0.5200	-5.455%	21	3,445	-53.846%
2025-08-04	0.5500	0.5500	0.5500	0.5500	+3.774%	1	3,464	-56.364%
2025-08-01	0.5300	0.5800	0.5100	0.5300	-29.333%	40	3,465	-54.717%
2025-07-31	0.7500	0.7500	0.7500	0.7500	+10.294%	1	3,434	-68.000%
2025-07-29	0.6800	0.6800	0.6800	0.6800	-13.924%	9	3,435	-64.706%
2025-07-28	0.7500	0.7900	0.7500	0.7900	+3.947%	4	3,435	-69.620%
2025-07-25	0.7600	0.7700	0.7500	0.7600	+1.333%	18	3,433	-68.421%
2025-07-24	0.7300	0.7500	0.7300	0.7500	+4.167%	4	3,423	-68.000%
2025-07-23	0.6900	0.7200	0.6900	0.7200	+10.769%	71	3,427	-66.667%
2025-07-22	0.6500	0.6500	0.6500	0.6500	-2.985%	1	3,456	-63.077%
2025-07-21	0.6700	0.6700	0.6700	0.6700	+1.515%	2	3,456	-64.179%
2025-07-18	0.6600	0.6600	0.6600	0.6600	-4.348%	1	3,458	-63.636%
2025-07-17	0.6800	0.7100	0.6300	0.6900	+7.812%	233	3,459	-65.217%
2025-07-16	0.6800	0.6800	0.6400	0.6400	-8.571%	136	3,542	-62.500%
2025-07-15	0.6700	0.7400	0.6700	0.7000	-2.778%	30	3,519	-65.714%
2025-07-14	0.7200	0.7200	0.7200	0.7200	+4.348%	1	3,513	-66.667%
2025-07-11	0.7300	0.7400	0.6900	0.6900	-5.479%	102	3,512	-65.217%
2025-07-10	0.7300	0.7800	0.7300	0.7300	+5.797%	20	3,494	-67.123%
2025-07-09	0.7000	0.7000	0.6800	0.6900	+6.154%	52	3,492	-65.217%
2025-07-08	0.6500	0.6700	0.6500	0.6500	-7.143%	4	3,490	-63.077%
2025-07-07	0.7100	0.7700	0.7000	0.7000	-2.778%	64	3,492	-65.714%
2025-07-03	0.6800	0.7200	0.6800	0.7200	+16.129%	75	3,451	-66.667%
2025-07-02	0.6400	0.6700	0.6200	0.6200	-4.615%	20	3,451	-61.290%
2025-07-01	0.6100	0.6500	0.6100	0.6500	+12.069%	50	3,435	-63.077%
2025-06-30	0.5800	0.6300	0.5800	0.5800	0.000%	12	3,460	-58.621%
2025-06-27	0.5100	0.6400	0.5100	0.5800	+20.833%	140	3,456	-58.621%
2025-06-26	0.4900	0.4900	0.4600	0.4800	-2.041%	17	3,379	-50.000%
2025-06-24	0.4500	0.4900	0.4000	0.4900	+32.432%	69	3,389	-51.020%
2025-06-23	0.3800	0.3800	0.3700	0.3700	+23.333%	3	3,408	-35.135%
2025-06-20	0.3700	0.3700	0.3000	0.3000	-11.765%	82	3,405	-20.000%
2025-06-18	0.3700	0.3700	0.3400	0.3400	-17.073%	6	3,450	-29.412%
2025-06-17	0.3800	0.4100	0.3800	0.4100	+13.889%	4	3,450	-41.463%
2025-06-16	0.4600	0.4700	0.3600	0.3600	-14.286%	89	3,447	-33.333%
2025-06-13	0.4600	0.4600	0.4200	0.4200	0.000%	522	3,483	-42.857%
2025-06-12	0.4200	0.4200	0.4200	0.4200	0.000%	20	3,472	-42.857%
2025-06-11	0.4200	0.4200	0.4200	0.4200	-2.326%	1	3,492	-42.857%
2025-06-10	0.4300	0.4300	0.4100	0.4300	-2.273%	15	3,493	-44.186%
2025-06-09	0.4500	0.4500	0.4400	0.4400	0.000%	101	3,507	-45.455%
2025-06-06	0.4000	0.5100	0.4000	0.4400	-2.222%	508	3,507	-45.455%
2025-06-05	0.4600	0.4700	0.3900	0.4500	-10.000%	27	3,517	-46.667%
2025-06-04	0.4400	0.5000	0.4100	0.5000	+21.951%	19	3,520	-52.000%
2025-06-03	0.4200	0.4200	0.3900	0.4100	+13.889%	14	3,520	-41.463%
2025-06-02	0.3100	0.3600	0.3100	0.3600	-7.692%	13	3,528	-33.333%
2025-05-30	0.4000	0.4000	0.3800	0.3900	+11.429%	28	3,540	-38.462%
2025-05-29	0.4100	0.4100	0.3500	0.3500	-5.405%	10	3,532	-31.429%
2025-05-28	0.4300	0.4700	0.3700	0.3700	-11.905%	4	3,533	-35.135%
2025-05-27	0.4300	0.4600	0.3500	0.4200	-2.326%	13	3,532	-42.857%
2025-05-23	0.3900	0.4300	0.3900	0.4300	+4.878%	4	3,538	-44.186%
2025-05-22	0.4300	0.4800	0.3000	0.4100	+2.500%	129	3,538	-41.463%
2025-05-21	0.5600	0.5600	0.4000	0.4000	-16.667%	47	3,614	-40.000%
2025-05-20	0.5400	0.5400	0.4400	0.4800	-5.882%	37	3,581	-50.000%
2025-05-19	0.5200	0.5500	0.5000	0.5100	+4.082%	47	3,548	-52.941%
2025-05-16	0.4800	0.5000	0.4500	0.4900	+4.255%	12	3,545	-51.020%
2025-05-15	0.4300	0.4800	0.4300	0.4700	+4.444%	26	3,542	-48.936%
2025-05-14	0.4800	0.4800	0.3900	0.4500	-4.255%	23	3,531	-46.667%
2025-05-13	0.4000	0.4700	0.4000	0.4700	+14.634%	216	3,548	-48.936%
2025-05-12	0.3900	0.4100	0.3900	0.4100	-6.818%	123	3,757	-41.463%
2025-05-09	0.4300	0.4500	0.3600	0.4400	-10.204%	490	3,879	-45.455%
2025-05-08	0.4300	0.5100	0.4200	0.4900	+4.255%	14	3,672	-51.020%
2025-05-07	0.4700	0.4700	0.4700	0.4700	+9.302%	1	3,680	-48.936%
2025-05-06	0.5000	0.5000	0.3900	0.4300	-12.245%	132	3,679	-44.186%
2025-05-05	0.4500	0.4900	0.4500	0.4900	+19.512%	2	3,648	-51.020%
2025-05-02	0.4800	0.4800	0.4100	0.4100	-4.651%	4	3,648	-41.463%
2025-05-01	0.4500	0.4800	0.4000	0.4300	-4.444%	17	3,649	-44.186%
2025-04-30	0.4000	0.4500	0.4000	0.4500	-2.174%	101	3,656	-46.667%
2025-04-29	0.4000	0.4600	0.4000	0.4600	-2.128%	19	3,555	-47.826%
2025-04-28	0.4000	0.5000	0.3300	0.4700	+17.500%	61	3,536	-48.936%
2025-04-25	0.4000	0.4600	0.4000	0.4000	+5.263%	18	3,497	-40.000%
2025-04-24	0.3400	0.4500	0.3400	0.3800	-9.524%	26	3,494	-36.842%
2025-04-23	0.4000	0.4200	0.4000	0.4200	-16.000%	38	3,516	-42.857%
2025-04-22	0.4500	0.5000	0.4500	0.5000	+47.059%	3	3,546	-52.000%
2025-04-21	0.3700	0.3700	0.3400	0.3400	+17.241%	2	3,545	-29.412%
2025-04-17	0.3600	0.5000	0.2900	0.2900	-34.091%	29	3,564	-17.241%
2025-04-16	0.4000	0.5000	0.2400	0.4400	+10.000%	153	3,564	-45.455%
2025-04-15	0.4400	0.4400	0.4000	0.4000	-14.894%	7	3,468	-40.000%
2025-04-14	0.3000	0.6100	0.3000	0.4700	-14.545%	34	3,461	-48.936%
2025-04-11	0.5400	0.6000	0.3000	0.5500	-8.333%	122	3,451	-56.364%
2025-04-10	0.3000	0.6000	0.3000	0.6000	+30.435%	17	3,422	-60.000%
2025-04-09	0.3300	1.4000	0.2900	0.4600	+64.286%	145	3,415	-47.826%
2025-04-08	0.3500	0.4500	0.2200	0.2800	-30.000%	54	3,364	-14.286%
2025-04-07	0.3500	0.5500	0.3000	0.4000	+17.647%	59	3,352	-40.000%
2025-04-04	0.1800	0.4200	0.1500	0.3400	-10.526%	70	3,320	-29.412%
2025-04-03	0.3500	0.4000	0.1500	0.3800	+5.556%	112	3,303	-36.842%
2025-04-02	0.3600	0.3600	0.3600	0.3600	+9.091%	1	3,196	-33.333%
2025-04-01	0.2400	0.3300	0.2400	0.3300	-2.941%	8	3,196	-27.273%
2025-03-31	0.3000	0.3400	0.3000	0.3400	+30.769%	40	3,192	-29.412%
2025-03-28	0.2800	0.4000	0.2000	0.2600	-13.333%	254	3,153	-7.692%
2025-03-27	0.3700	0.3700	0.2600	0.3000	-14.286%	29	3,117	-20.000%
2025-03-26	0.3500	0.3500	0.3500	0.3500	-7.895%	1	3,089	-31.429%
2025-03-25	0.3800	0.3800	0.3800	0.3800	-5.000%	1	3,088	-36.842%
2025-03-24	0.3800	0.4000	0.3800	0.4000	+33.333%	26	3,087	-40.000%
2025-03-21	0.3000	0.3000	0.2500	0.3000	-23.077%	62	3,071	-20.000%
2025-03-20	0.3500	0.3900	0.3500	0.3900	+5.405%	55	3,040	-38.462%
2025-03-19	0.3600	0.3700	0.3000	0.3700	-13.953%	13	3,015	-35.135%
2025-03-17	0.5000	0.5300	0.4200	0.4300	+7.500%	105	3,024	-44.186%
2025-03-14	0.4000	0.4000	0.4000	0.4000	+5.263%	2	2,920	-40.000%
2025-03-13	0.5200	0.5200	0.3000	0.3800	-5.000%	106	2,816	-36.842%
2025-03-12	0.5100	0.5200	0.4000	0.4000	-14.894%	133	2,816	-40.000%
2025-03-11	0.3900	0.4700	0.3900	0.4700	+30.556%	28	2,684	-48.936%
2025-03-10	0.5200	0.5200	0.3500	0.3600	-2.703%	53	2,661	-33.333%
2025-03-07	0.4800	0.5600	0.3700	0.3700	-17.778%	16	2,642	-35.135%
2025-03-06	0.5800	0.5800	0.4500	0.4500	-13.462%	9	2,636	-46.667%
2025-03-05	0.4800	0.5200	0.4800	0.5200	+15.556%	2	2,627	-53.846%
2025-03-04	0.5000	0.5600	0.4100	0.4500	-28.571%	73	2,625	-46.667%
2025-03-03	0.7500	0.7500	0.6300	0.6300	-12.500%	9	2,552	-61.905%
2025-02-28	0.6100	0.7200	0.5600	0.7200	+18.033%	556	2,548	-66.667%
2025-02-27	0.7100	0.8600	0.6100	0.6100	-18.667%	62	2,270	-60.656%
2025-02-26	0.7500	0.9500	0.7500	0.7500	-6.250%	152	2,242	-68.000%
2025-02-25	0.9500	0.9500	0.7500	0.8000	-20.000%	20	2,125	-70.000%
2025-02-24	0.9900	1.0000	0.9900	1.0000	+11.111%	5	2,107	-76.000%
2025-02-21	1.0600	1.1500	0.9000	0.9000	-18.182%	18	2,103	-73.333%
2025-02-20	1.1000	1.1000	1.1000	1.1000	-7.563%	1	2,104	-78.182%
2025-02-19	1.1500	1.1900	1.1300	1.1900	0.000%	25	2,103	-79.832%
2025-02-18	1.2100	1.2100	1.1700	1.1900	-4.032%	10	2,103	-79.832%
2025-02-14	1.1100	1.2400	1.1100	1.2400	+12.727%	88	2,078	-80.645%
2025-02-13	1.1000	1.1000	1.0700	1.1000	+10.000%	6	2,079	-78.182%
2025-02-12	1.0000	1.1000	1.0000	1.0000	-9.091%	6	2,079	-76.000%
2025-02-11	1.0000	1.1000	1.0000	1.1000	-5.172%	2	2,076	-78.182%
2025-02-10	1.1000	1.1600	1.0000	1.1600	+5.455%	4	2,077	-79.310%
2025-02-07	1.1500	1.1500	1.1000	1.1000	-4.348%	12	2,080	-78.182%
2025-02-06	1.1500	1.1500	1.1500	1.1500	-3.361%	1	2,074	-79.130%
2025-02-04	1.1500	1.2500	1.1500	1.1900	-6.299%	12	2,075	-79.832%
2025-02-03	1.0000	1.2900	1.0000	1.2700	+2.419%	16	2,065	-81.102%
2025-01-31	1.2200	1.3000	1.2000	1.2400	+12.727%	22	2,051	-80.645%
2025-01-30	1.1100	1.1600	1.0500	1.1000	+6.796%	41	2,054	-78.182%
2025-01-29	1.0100	1.0300	1.0100	1.0300	-4.630%	2	2,092	-76.699%
2025-01-28	1.0000	1.1800	1.0000	1.0800	+25.581%	12	2,092	-77.778%
2025-01-27	1.1500	1.1500	0.8600	0.8600	-33.333%	11	2,103	-72.093%
2025-01-24	1.3100	1.3100	1.2900	1.2900	+11.207%	4	2,103	-81.395%
2025-01-23	1.3000	1.3000	1.1500	1.1600	+0.870%	5	2,103	-79.310%
2025-01-22	1.2000	1.2300	1.0500	1.1500	+5.505%	575	2,104	-79.130%
2025-01-21	1.0000	1.0900	0.9100	1.0900	+3.810%	17	2,161	-77.982%
2025-01-17	0.9700	1.1100	0.8500	1.0500	+15.385%	122	2,196	-77.143%

.dark-mode .Wsq7Nn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wsq7Nn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C910SPY Jan 15 2027 910.00 Call (SPY270115C00910000)option OPRA

SPY20270115C910
SPY Jan 15 2027 910.00 Call (SPY270115C00910000)
option OPRA