Dark

SPYM20270115C70
SPYM Jan 15 2027 70.00 Call (SPYM270115C00070000)
option OPRA

EOD

Oct 1, 2026

21.05-1.127%(-0.24)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.0000	21.0800	20.9100	21.0500	-1.127%	31	368	0.000%
2026-09-30	21.4300	21.5800	21.1500	21.2900	+0.900%	125	357	-1.127%
2026-09-29	21.0500	21.1000	20.8000	21.1000	-0.472%	98	303	-0.237%
2026-09-28	21.4400	21.5000	20.9800	21.2000	-3.196%	99	263	-0.708%
2026-09-25	21.5500	21.9000	21.4000	21.9000	+1.860%	107	228	-3.881%
2026-09-23	21.7000	21.8000	21.4000	21.5000	-3.153%	115	193	-2.093%
2026-09-22	22.3000	22.3000	22.0000	22.2000	+6.782%	75	155	-5.180%
2026-09-17	20.6000	20.8000	20.5000	20.7900	+1.266%	76	129	+1.251%
2026-09-16	20.4000	20.6100	20.4000	20.5300	-1.013%	40	104	+2.533%
2026-09-14	20.5000	20.8000	20.3200	20.7400	-1.799%	48	97	+1.495%
2026-09-11	21.2200	21.2200	21.0000	21.1200	+3.784%	24	85	-0.331%
2026-09-10	20.4200	20.5800	20.2400	20.3500	-4.415%	76	79	+3.440%
2026-09-08	21.2800	21.2900	20.8500	21.2900	-1.889%	4	65	-1.127%
2026-08-28	21.7000	21.7000	21.7000	21.7000	-0.459%	1	65	-2.995%
2026-08-18	21.8000	21.8000	21.8000	21.8000	0.000%	1	66	-3.440%
2026-08-04	21.8000	21.8000	21.8000	21.8000	+10.101%	1	67	-3.440%
2026-08-03	19.8000	19.8000	19.8000	19.8000	+12.500%	2	68	+6.313%
2026-07-23	17.6000	17.6000	17.6000	17.6000	-2.547%	2	68	+19.602%
2026-06-26	18.0600	18.0600	18.0600	18.0600	-10.594%	1	69	+16.556%
2026-06-16	20.2000	20.2000	20.2000	20.2000	-3.396%	1	69	+4.208%
2026-05-28	20.9100	20.9100	20.9100	20.9100	+4.550%	1	70	+0.670%
2026-05-22	20.1000	20.1000	20.0000	20.0000	+3.093%	11	70	+5.250%
2026-05-18	19.4000	19.4000	19.4000	19.4000	-3.000%	1	80	+8.505%
2026-05-14	20.0000	20.0000	20.0000	20.0000	+22.699%	3	81	+5.250%
2026-05-04	16.3000	16.3000	16.3000	16.3000	-3.436%	1	84	+29.141%
2026-04-30	16.9800	16.9800	16.8800	16.8800	+1.138%	2	85	+24.704%
2026-04-29	16.6900	16.6900	16.6900	16.6900	-0.358%	1	84	+26.123%
2026-04-28	16.7500	16.7500	16.7500	16.7500	-0.888%	1	84	+25.672%
2026-04-27	16.9000	16.9000	16.9000	16.9000	+2.053%	1	83	+24.556%
2026-04-24	16.6000	16.6000	16.5600	16.5600	-0.838%	3	84	+27.114%
2026-04-21	16.7000	16.7000	16.7000	16.7000	+5.031%	1	88	+26.048%
2026-04-17	16.3400	16.3400	15.9000	15.9000	+11.345%	2	88	+32.390%
2026-04-14	14.3500	14.3500	14.2800	14.2800	+8.018%	3	88	+47.409%
2026-04-08	13.2000	13.2200	13.0400	13.2200	+16.991%	4	86	+59.228%
2026-04-07	11.8000	11.8000	11.3000	11.3000	-10.317%	2	83	+86.283%
2026-04-06	11.4000	12.6000	11.4000	12.6000	+15.702%	2	83	+67.063%
2026-04-02	11.0000	11.0000	10.8900	10.8900	-3.028%	2	82	+93.297%
2026-03-31	10.5500	11.2300	10.5500	11.2300	+12.300%	4	82	+87.444%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-17.966%	4	78	+110.500%
2026-03-25	12.1900	12.1900	12.1900	12.1900	+6.000%	1	78	+72.683%
2026-03-24	11.5000	11.5000	11.5000	11.5000	+2.954%	1	79	+83.043%
2026-03-20	11.3900	11.3900	11.1700	11.1700	-13.411%	2	78	+88.451%
2026-03-12	12.9500	12.9500	12.9000	12.9000	-3.659%	2	77	+63.178%
2026-03-06	13.2900	13.3900	13.2900	13.3900	-1.544%	3	79	+57.207%
2026-03-03	13.0000	13.6000	13.0000	13.6000	-7.921%	5	78	+54.779%
2026-02-25	14.7700	14.7700	14.7700	14.7700	+1.164%	1	82	+42.519%
2026-02-18	14.6000	14.6000	14.6000	14.6000	+2.384%	1	82	+44.178%
2026-02-13	14.2600	14.2600	14.2600	14.2600	-9.747%	1	81	+47.616%
2026-02-11	15.8000	15.8000	15.8000	15.8000	+0.637%	1	81	+33.228%
2026-02-10	15.7000	15.7000	15.7000	15.7000	+3.974%	1	80	+34.076%
2026-02-06	15.1000	15.1000	15.1000	15.1000	+5.594%	1	79	+39.404%
2026-02-05	14.4000	14.4000	14.3000	14.3000	-1.379%	2	78	+47.203%
2026-02-03	14.5000	14.5000	14.5000	14.5000	-9.375%	1	76	+45.172%
2026-02-02	16.2000	16.6000	16.0000	16.0000	+5.263%	14	75	+31.563%
2026-01-29	15.2000	15.2000	15.2000	15.2000	-0.654%	5	63	+38.487%
2026-01-21	14.5000	15.3000	14.2500	15.3000	+3.729%	5	59	+37.582%
2026-01-20	14.7500	14.7500	14.7500	14.7500	-2.833%	5	57	+42.712%
2026-01-16	15.1700	15.1800	15.1700	15.1800	+2.498%	2	59	+38.669%
2026-01-14	14.8100	14.8100	14.8100	14.8100	-6.562%	4	59	+42.134%
2026-01-13	15.8500	15.8500	15.8500	15.8500	+1.929%	5	59	+32.808%
2026-01-07	15.2700	15.5500	15.2700	15.5500	+3.667%	3	54	+35.370%
2026-01-05	14.9600	15.0000	14.9600	15.0000	0.000%	2	53	+40.333%
2025-12-29	15.0000	15.0000	15.0000	15.0000	-1.639%	1	53	+40.333%
2025-12-26	15.2500	15.2500	15.2500	15.2500	+6.643%	1	52	+38.033%
2025-12-18	14.3000	14.3000	14.3000	14.3000	+5.147%	10	52	+47.203%
2025-12-17	13.8000	13.8000	13.6000	13.6000	-5.160%	3	42	+54.779%
2025-12-16	14.3400	14.3400	14.3400	14.3400	-2.116%	1	39	+46.792%
2025-12-15	14.6500	14.6500	14.6500	14.6500	-4.248%	1	39	+43.686%
2025-12-12	15.3000	15.3000	15.3000	15.3000	+3.030%	1	39	+37.582%
2025-12-11	14.8600	14.8600	14.8500	14.8500	+4.577%	2	38	+41.751%
2025-12-10	14.7000	14.7000	14.2000	14.2000	-3.598%	3	37	+48.239%
2025-12-09	14.7300	14.7300	14.7300	14.7300	-1.141%	1	40	+42.906%
2025-12-08	15.0000	15.0000	14.8000	14.9000	-1.974%	6	39	+41.275%
2025-12-05	15.0100	15.3000	15.0100	15.2000	+7.042%	6	35	+38.487%
2025-12-03	14.2000	14.2000	14.2000	14.2000	+6.367%	1	33	+48.239%
2025-11-25	13.3500	13.3500	13.3500	13.3500	+6.800%	2	33	+57.678%
2025-11-21	12.5000	12.5000	12.5000	12.5000	-5.375%	3	35	+68.400%
2025-11-19	13.2100	13.2100	13.2100	13.2100	+0.076%	2	35	+59.349%
2025-11-18	13.2000	13.2000	13.2000	13.2000	-5.714%	1	33	+59.470%
2025-11-17	14.0000	14.0000	14.0000	14.0000	+6.061%	1	32	+50.357%
2025-11-14	13.2000	13.2000	13.2000	13.2000	0.000%	1	31	+59.470%

.dark-mode .d5yPWY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5yPWY{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C70SPYM Jan 15 2027 70.00 Call (SPYM270115C00070000)option OPRA

SPYM20270115C70
SPYM Jan 15 2027 70.00 Call (SPYM270115C00070000)
option OPRA