Dark

SPYM20270115C75
SPYM Jan 15 2027 75.00 Call (SPYM270115C00075000)
option OPRA

EOD

Sep 29, 2026

16.49-5.771%(-1.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.4800	16.4900	16.4800	16.4900	-5.771%	3	171	0.000%
2026-09-21	17.0500	17.5000	17.0000	17.5000	+12.179%	74	168	-5.771%
2026-09-14	15.6000	15.6000	15.6000	15.6000	-2.500%	1	178	+5.705%
2026-09-11	16.0000	16.0000	16.0000	16.0000	+4.712%	1	179	+3.062%
2026-09-10	15.2800	15.2800	15.2800	15.2800	-5.446%	1	180	+7.919%
2026-09-09	15.8000	16.1600	15.8000	16.1600	-3.059%	2	180	+2.042%
2026-09-08	16.6700	16.6700	16.6700	16.6700	-0.774%	22	180	-1.080%
2026-09-03	16.8000	16.8000	16.8000	16.8000	-2.326%	5	180	-1.845%
2026-08-28	17.2000	17.2000	17.2000	17.2000	-2.825%	1	185	-4.128%
2026-08-10	17.7000	17.7000	17.7000	17.7000	+2.907%	6	186	-6.836%
2026-08-07	17.2000	17.2000	17.2000	17.2000	-3.099%	1	191	-4.128%
2026-08-05	17.7500	17.7500	17.7500	17.7500	-0.281%	22	192	-7.099%
2026-08-04	17.2000	17.8000	17.2000	17.8000	+16.340%	2	170	-7.360%
2026-08-03	15.3300	15.3300	15.3000	15.3000	+4.723%	2	172	+7.778%
2026-07-31	14.6100	14.6100	14.6100	14.6100	-7.940%	1	173	+12.868%
2026-07-06	15.8700	15.8700	15.8700	15.8700	+6.869%	1	174	+3.907%
2026-06-24	14.8500	14.8500	14.8500	14.8500	+1.020%	1	174	+11.044%
2026-06-12	14.7000	14.7000	14.7000	14.7000	+11.787%	3	175	+12.177%
2026-06-11	13.8500	13.8500	13.1500	13.1500	-7.394%	3	175	+25.399%
2026-06-10	14.2000	14.2000	14.2000	14.2000	+2.899%	5	175	+16.127%
2026-06-09	13.8000	13.8000	13.8000	13.8000	-8.000%	1	175	+19.493%
2026-06-08	15.1000	15.1000	15.0000	15.0000	-9.639%	5	176	+9.933%
2026-06-03	16.6000	16.6000	16.6000	16.6000	-0.599%	2	181	-0.663%
2026-06-02	16.7000	16.7000	16.7000	16.7000	-1.765%	1	183	-1.257%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+10.821%	1	184	-3.000%
2026-05-20	15.3400	15.3400	15.3400	15.3400	+0.590%	1	183	+7.497%
2026-05-15	15.4400	15.5000	15.2500	15.2500	-5.280%	4	182	+8.131%
2026-05-14	15.9000	16.2000	15.9000	16.1000	+5.229%	3	180	+2.422%
2026-05-13	15.3000	15.3000	15.3000	15.3000	+5.882%	3	181	+7.778%
2026-05-12	14.4500	14.4500	14.4500	14.4500	-5.556%	1	181	+14.118%
2026-05-11	14.8400	15.3000	14.8400	15.3000	+3.378%	6	181	+7.778%
2026-05-08	15.0900	15.0900	14.8000	14.8000	+1.370%	8	191	+11.419%
2026-05-06	14.0500	14.6000	14.0500	14.6000	+11.450%	2	192	+12.945%
2026-04-30	12.7000	13.2800	12.7000	13.1000	+9.167%	4	192	+25.878%
2026-04-23	12.4900	12.4900	12.0000	12.0000	-4.000%	2	192	+37.417%
2026-04-22	12.5000	12.5000	12.5000	12.5000	0.000%	1	193	+31.920%
2026-04-21	12.5000	12.5000	12.5000	12.5000	+0.321%	1	193	+31.920%
2026-04-17	12.2700	12.4600	12.2700	12.4600	+8.348%	3	193	+32.343%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+0.612%	2	193	+43.391%
2026-04-15	11.4300	11.4300	11.4300	11.4300	+5.833%	1	195	+44.269%
2026-04-14	10.3000	10.8000	10.3000	10.8000	+5.882%	4	197	+52.685%
2026-04-13	9.8000	10.2000	9.8000	10.2000	+5.155%	2	200	+61.667%
2026-04-10	9.7000	9.7000	9.7000	9.7000	+3.301%	1	202	+70.000%
2026-04-08	9.4400	9.5000	9.3500	9.3900	+9.186%	5	202	+75.612%
2026-04-07	7.8800	8.6000	7.8800	8.6000	+9.137%	2	206	+91.744%
2026-04-02	8.0000	8.0000	7.8800	7.8800	-3.902%	2	204	+109.264%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+15.819%	1	204	+101.098%
2026-03-31	7.0800	7.0800	7.0000	7.0800	+5.672%	7	203	+132.910%
2026-03-30	6.9000	7.3000	6.7000	6.7000	-1.903%	5	204	+146.119%
2026-03-27	7.4000	7.4000	6.8300	6.8300	-10.952%	58	202	+141.435%
2026-03-26	7.9500	8.2000	7.6700	7.6700	-8.690%	3	196	+114.993%
2026-03-24	8.2000	8.4000	8.2000	8.4000	-1.176%	2	193	+96.310%
2026-03-23	8.7000	8.7000	8.5000	8.5000	+6.250%	2	191	+94.000%
2026-03-20	8.5000	8.5000	8.0000	8.0000	-8.046%	4	189	+106.125%
2026-03-19	8.5000	8.7000	8.5000	8.7000	-1.695%	2	185	+89.540%
2026-03-13	9.0200	9.0200	8.8000	8.8500	-5.348%	3	184	+86.328%
2026-03-09	9.3500	9.3500	9.3500	9.3500	-6.500%	1	184	+76.364%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+2.564%	1	184	+64.900%
2026-03-03	9.7500	9.7500	9.7500	9.7500	-7.143%	1	185	+69.128%
2026-03-02	10.4000	10.5000	10.4000	10.5000	+3.143%	6	185	+57.048%
2026-02-27	10.1800	10.1800	10.1800	10.1800	-3.598%	1	191	+61.984%
2026-02-26	10.5600	10.5600	10.5600	10.5600	+1.538%	8	190	+56.155%
2026-02-19	10.4000	10.4000	10.4000	10.4000	-1.887%	2	190	+58.558%
2026-02-18	10.6000	10.6000	10.6000	10.6000	-3.636%	1	190	+55.566%
2026-02-09	11.0000	11.0000	11.0000	11.0000	0.000%	3	191	+49.909%
2026-02-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	191	+49.909%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-0.901%	1	190	+49.909%
2026-02-03	11.0100	11.1000	11.0100	11.1000	+1.370%	2	189	+48.559%
2026-01-30	10.9500	10.9500	10.9500	10.9500	-3.097%	1	189	+50.594%
2026-01-28	11.3000	11.3000	11.3000	11.3000	0.000%	1	196	+45.929%
2026-01-26	11.3000	11.3000	11.3000	11.3000	+8.654%	1	197	+45.929%
2026-01-22	10.4000	10.4000	10.4000	10.4000	-0.952%	1	198	+58.558%
2026-01-21	11.1000	11.1000	10.5000	10.5000	-5.405%	2	199	+57.048%
2026-01-14	11.2000	11.2000	11.1000	11.1000	-2.632%	3	198	+48.559%
2026-01-12	11.4000	11.4000	11.4000	11.4000	-1.724%	1	196	+44.649%
2026-01-09	11.5000	11.6000	11.5000	11.6000	+2.655%	3	196	+42.155%
2026-01-07	11.4900	11.4900	11.3000	11.3000	-0.616%	3	199	+45.929%
2026-01-06	11.3700	11.3700	11.3700	11.3700	+2.156%	2	198	+45.031%
2025-12-29	11.0300	11.1300	11.0300	11.1300	-1.765%	2	198	+48.158%
2025-12-26	11.3300	11.3300	11.3300	11.3300	+0.265%	1	197	+45.543%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+2.914%	1	198	+45.929%
2025-12-22	9.6000	10.9800	9.6000	10.9800	+7.647%	6	198	+50.182%
2025-12-18	10.4000	10.4000	10.2000	10.2000	+3.030%	3	197	+61.667%
2025-12-17	9.9000	9.9000	9.9000	9.9000	-5.714%	2	195	+66.566%
2025-12-16	10.5000	10.5000	10.5000	10.5000	-0.474%	1	193	+57.048%
2025-12-15	11.1000	11.1000	10.5500	10.5500	0.000%	3	192	+56.303%
2025-12-12	10.5500	10.5500	10.5500	10.5500	-4.955%	7	190	+56.303%
2025-12-11	11.3700	11.3700	11.1000	11.1000	-3.478%	3	190	+48.559%
2025-12-10	10.9000	11.5000	10.9000	11.5000	+1.770%	3	189	+43.391%
2025-12-09	11.2300	11.3000	11.2300	11.3000	+3.575%	2	187	+45.929%
2025-12-08	11.3700	11.3700	10.2000	10.9100	-3.194%	7	185	+51.146%
2025-12-05	11.2700	11.2700	11.2700	11.2700	+1.532%	3	179	+46.318%
2025-12-04	11.1000	11.1000	11.1000	11.1000	+0.909%	1	179	+48.559%
2025-12-03	11.5000	11.5000	11.0000	11.0000	+4.265%	3	178	+49.909%
2025-12-02	10.7500	10.7500	10.5500	10.5500	-1.402%	8	175	+56.303%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+33.750%	1	169	+54.112%
2025-11-21	9.2500	9.8000	8.0000	8.0000	-13.978%	4	169	+106.125%
2025-11-20	9.3000	9.3000	9.3000	9.3000	-3.125%	1	169	+77.312%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-8.571%	1	168	+71.771%
2025-11-17	9.5000	10.5000	9.5000	10.5000	0.000%	2	167	+57.048%
2025-11-14	10.5000	10.5000	10.5000	10.5000	0.000%	1	166	+57.048%
2025-11-13	10.5000	10.5000	10.5000	10.5000	-7.895%	1	165	+57.048%
2025-11-12	11.4000	11.4000	11.4000	11.4000	+14.000%	5	166	+44.649%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-4.762%	3	161	+64.900%
2025-11-06	12.2000	12.2000	10.3000	10.5000	0.000%	3	158	+57.048%

.dark-mode .qBtWNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBtWNq{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C75SPYM Jan 15 2027 75.00 Call (SPYM270115C00075000)option OPRA

SPYM20270115C75
SPYM Jan 15 2027 75.00 Call (SPYM270115C00075000)
option OPRA