Dark

SPYM20270115C80
SPYM Jan 15 2027 80.00 Call (SPYM270115C00080000)
option OPRA

EOD

Sep 23, 2026

12.12+8.797%(+0.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.6000	12.6000	12.0000	12.1200	+8.797%	3	87	0.000%
2026-09-18	11.1400	11.1400	11.1400	11.1400	+0.723%	1	88	+8.797%
2026-09-16	11.0600	11.0600	11.0600	11.0600	+1.468%	1	88	+9.584%
2026-09-15	10.9000	10.9000	10.9000	10.9000	-1.179%	2	88	+11.193%
2026-09-14	11.0300	11.0300	11.0300	11.0300	+0.273%	2	90	+9.882%
2026-09-10	11.0000	11.0000	11.0000	11.0000	-5.172%	1	91	+10.182%
2026-09-09	11.6500	11.6500	11.6000	11.6000	-5.306%	5	90	+4.483%
2026-09-04	12.8400	12.8400	12.2500	12.2500	-1.843%	5	93	-1.061%
2026-09-03	12.5000	12.5000	12.4800	12.4800	-0.952%	2	93	-2.885%
2026-08-27	12.2400	12.6000	12.2400	12.6000	+2.606%	2	93	-3.810%
2026-08-25	12.2800	12.2800	12.2800	12.2800	-10.365%	1	93	-1.303%
2026-08-14	13.7000	13.7000	13.7000	13.7000	-0.797%	1	93	-11.533%
2026-08-13	13.8100	13.8100	13.8100	13.8100	-4.759%	1	92	-12.238%
2026-08-11	14.5000	14.5000	14.5000	14.5000	+12.403%	3	92	-16.414%
2026-08-06	12.9000	12.9000	12.9000	12.9000	-0.232%	2	92	-6.047%
2026-08-05	13.6000	13.6000	12.9000	12.9300	+1.731%	3	90	-6.265%
2026-08-04	12.0000	13.0000	12.0000	12.7100	+15.545%	3	90	-4.642%
2026-08-03	11.0000	11.0000	11.0000	11.0000	+6.796%	2	91	+10.182%
2026-07-31	10.3000	10.3000	10.3000	10.3000	+1.578%	1	91	+17.670%
2026-07-29	10.1400	10.1400	10.1400	10.1400	-0.099%	1	91	+19.527%
2026-07-24	10.1500	10.1500	10.1500	10.1500	+1.703%	1	92	+19.409%
2026-07-23	9.9800	9.9800	9.9800	9.9800	-7.593%	1	92	+21.443%
2026-07-20	10.8000	10.8000	10.8000	10.8000	+0.935%	1	92	+12.222%
2026-07-17	10.7000	10.7000	10.7000	10.7000	-7.359%	1	92	+13.271%
2026-07-15	11.7000	11.7000	11.5500	11.5500	+0.435%	8	91	+4.935%
2026-07-14	11.3200	11.5000	11.3200	11.5000	+5.023%	7	99	+5.391%
2026-07-09	10.9500	10.9500	10.9500	10.9500	+2.914%	1	100	+10.685%
2026-07-08	10.6400	10.6400	10.6400	10.6400	+4.110%	12	100	+13.910%
2026-06-26	9.4600	10.2200	9.4600	10.2200	+1.692%	5	88	+18.591%
2026-06-25	10.2000	10.2000	10.0500	10.0500	+0.500%	4	89	+20.597%
2026-06-24	10.1500	10.1500	10.0000	10.0000	-2.913%	6	86	+21.200%
2026-06-23	10.5000	10.5000	10.3000	10.3000	-9.649%	3	81	+17.670%
2026-06-18	11.4000	11.4000	11.4000	11.4000	-0.610%	3	81	+6.316%
2026-06-17	11.4700	11.4700	11.4700	11.4700	-2.797%	1	81	+5.667%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-1.912%	1	81	+2.712%
2026-06-15	11.7000	12.0500	11.7000	12.0300	+31.475%	3	81	+0.748%
2026-06-11	9.5000	9.5000	9.1500	9.1500	-11.165%	2	81	+32.459%
2026-06-10	10.3000	10.3000	10.3000	10.3000	-0.962%	1	79	+17.670%
2026-06-09	10.5000	10.5000	9.9600	10.4000	-7.143%	3	79	+16.538%
2026-06-08	11.2000	11.2000	11.2000	11.2000	-0.444%	4	79	+8.214%
2026-06-05	11.8700	11.8700	11.2500	11.2500	-12.109%	6	79	+7.733%
2026-06-02	12.9000	12.9000	12.7000	12.8000	+1.587%	8	76	-5.313%
2026-06-01	12.0900	12.6000	12.0900	12.6000	+5.882%	3	75	-3.810%
2026-05-28	11.9000	11.9000	11.9000	11.9000	0.000%	30	76	+1.849%
2026-05-27	12.0700	12.0700	11.9000	11.9000	-1.977%	4	88	+1.849%
2026-05-26	12.0600	12.1400	12.0600	12.1400	+15.619%	2	87	-0.165%
2026-05-19	10.5000	10.5000	10.5000	10.5000	-0.474%	2	87	+15.429%
2026-05-18	10.8000	10.8000	10.5500	10.5500	-6.802%	4	86	+14.882%
2026-05-13	11.3200	11.3200	11.3200	11.3200	+4.524%	10	86	+7.067%
2026-05-12	10.8300	10.8300	10.8300	10.8300	+0.371%	1	89	+11.911%
2026-05-11	10.7900	10.7900	10.7900	10.7900	-1.009%	1	89	+12.326%
2026-05-08	10.8500	10.9000	10.8500	10.9000	+5.825%	2	92	+11.193%
2026-05-07	10.7600	10.7600	10.3000	10.3000	-0.962%	4	92	+17.670%
2026-05-06	10.1000	10.4000	10.0000	10.4000	+10.638%	6	92	+16.538%
2026-05-05	9.6100	9.6100	9.4000	9.4000	-2.083%	2	93	+28.936%
2026-05-01	9.6000	9.6000	9.6000	9.6000	+7.023%	1	92	+26.250%
2026-04-30	8.7500	8.9700	8.7500	8.9700	-3.548%	2	92	+35.117%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+6.286%	1	92	+30.323%
2026-04-23	8.7500	8.7500	8.7500	8.7500	+1.156%	1	92	+38.514%
2026-04-22	8.6500	8.6500	8.6500	8.6500	+2.976%	1	93	+40.116%
2026-04-21	8.4000	8.4000	8.4000	8.4000	+3.704%	1	93	+44.286%
2026-04-20	8.1000	8.1000	8.1000	8.1000	-5.594%	1	93	+49.630%
2026-04-17	8.0000	8.8000	8.0000	8.5800	+12.010%	11	93	+41.259%
2026-04-15	7.9000	7.9000	7.6600	7.6600	+12.979%	2	92	+58.225%
2026-04-14	6.7000	6.7800	6.7000	6.7800	+7.962%	2	92	+78.761%
2026-04-13	6.2800	6.2800	6.2800	6.2800	+6.621%	3	92	+92.994%
2026-04-09	5.8900	5.8900	5.8900	5.8900	-0.842%	1	89	+105.772%
2026-04-08	5.9600	5.9600	5.9400	5.9400	+20.487%	2	88	+104.040%
2026-04-07	4.9000	5.0000	4.9000	4.9300	+0.818%	6	88	+145.842%
2026-04-06	4.8900	4.8900	4.8900	4.8900	+2.947%	1	89	+147.853%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-5.000%	1	89	+155.158%
2026-04-01	5.0800	5.1000	5.0000	5.0000	+8.696%	9	89	+142.400%
2026-03-31	4.2500	4.6000	4.2500	4.6000	+17.949%	4	88	+163.478%
2026-03-30	4.2000	4.2000	3.9000	3.9000	-2.500%	54	88	+210.769%
2026-03-27	4.4500	4.4500	4.0000	4.0000	-13.978%	34	138	+203.000%
2026-03-26	5.0000	5.1500	4.6500	4.6500	-11.429%	33	135	+160.645%
2026-03-25	5.4500	5.4500	5.1500	5.2500	+1.156%	3	128	+130.857%
2026-03-24	5.0600	5.1900	5.0600	5.1900	+2.165%	3	129	+133.526%
2026-03-20	5.0800	5.0800	5.0800	5.0800	-4.151%	1	129	+138.583%
2026-03-19	5.0400	5.3000	5.0300	5.3000	-10.169%	14	128	+128.679%
2026-03-16	5.9000	5.9000	5.9000	5.9000	+6.884%	1	124	+105.424%
2026-03-13	6.0000	6.1000	5.5200	5.5200	-8.000%	10	124	+119.565%
2026-03-12	6.1000	6.1000	5.9000	6.0000	-9.910%	6	123	+102.000%
2026-03-10	6.4400	6.7000	6.4400	6.6600	+5.714%	12	119	+81.982%
2026-03-09	6.0000	6.3000	5.9000	6.3000	-1.099%	5	113	+92.381%
2026-03-06	6.3000	6.3700	6.3000	6.3700	-3.922%	2	112	+90.267%
2026-03-04	6.6300	6.6300	6.6300	6.6300	+3.594%	2	112	+82.805%
2026-03-03	6.5000	6.5000	6.4000	6.4000	-20.000%	2	112	+89.375%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+17.130%	1	111	+51.500%
2026-02-27	6.8300	6.8300	6.8300	6.8300	-14.625%	1	110	+77.452%
2026-02-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	110	+51.500%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+3.896%	1	109	+51.500%
2026-02-09	7.7000	7.7000	7.7000	7.7000	+8.146%	1	108	+57.403%
2026-02-06	7.1000	7.1200	7.1000	7.1200	+0.282%	2	109	+70.225%
2026-02-04	7.4000	7.6300	7.1000	7.1000	-9.898%	4	110	+70.704%
2026-02-02	7.8800	7.8800	7.8800	7.8800	+9.293%	2	109	+53.807%
2026-01-29	7.2100	7.2100	7.2100	7.2100	-9.875%	1	109	+68.100%
2026-01-28	8.1000	8.2000	8.0000	8.0000	+4.575%	31	110	+51.500%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+12.500%	1	112	+58.431%
2026-01-21	6.8000	6.8000	6.8000	6.8000	+0.890%	4	113	+78.235%
2026-01-20	7.1000	7.3200	6.7400	6.7400	-14.467%	9	111	+79.822%
2026-01-15	7.8800	7.8800	7.8800	7.8800	+4.233%	2	105	+53.807%
2026-01-14	7.5600	7.5600	7.5600	7.5600	-5.500%	1	107	+60.317%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+4.575%	3	107	+51.500%
2026-01-09	7.6500	7.6500	7.6500	7.6500	+0.658%	1	110	+58.431%
2026-01-08	7.7900	7.7900	7.5000	7.6000	+1.333%	3	110	+59.474%
2026-01-05	7.7800	7.7800	7.5000	7.5000	+1.351%	14	111	+61.600%
2025-12-23	7.4000	7.4000	7.4000	7.4000	-1.202%	1	111	+63.784%
2025-12-22	7.4900	7.4900	7.4900	7.4900	-1.447%	1	111	+61.816%
2025-12-19	7.0300	7.6000	7.0300	7.6000	+10.465%	3	110	+59.474%
2025-12-18	7.2000	7.2000	6.8800	6.8800	-5.753%	2	109	+76.163%
2025-12-12	7.3000	7.3000	7.3000	7.3000	-5.806%	2	107	+66.027%
2025-12-10	7.7000	7.7500	7.7000	7.7500	-0.513%	3	109	+56.387%
2025-12-09	7.5000	7.7900	7.5000	7.7900	-0.128%	2	108	+55.584%
2025-12-08	7.8000	7.8000	7.8000	7.8000	-7.143%	1	109	+55.385%
2025-12-05	8.4000	8.4000	8.4000	8.4000	+9.091%	1	108	+44.286%
2025-12-04	7.7000	7.7000	7.7000	7.7000	+1.316%	1	109	+57.403%
2025-12-02	7.6000	7.6000	7.6000	7.6000	+2.981%	1	108	+59.474%
2025-12-01	7.3800	7.3800	7.3800	7.3800	-2.895%	1	107	+64.228%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+19.309%	1	106	+59.474%
2025-11-19	6.9000	6.9000	6.3700	6.3700	+1.111%	4	106	+90.267%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-21.250%	1	105	+92.381%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-0.249%	1	106	+51.500%
2025-11-12	8.0200	8.0200	8.0200	8.0200	+19.880%	1	104	+51.122%
2025-11-07	6.8000	6.8000	6.6900	6.6900	-14.777%	2	104	+81.166%
2025-11-05	7.8500	7.8500	7.8500	7.8500	-0.633%	1	104	+54.395%
2025-11-04	7.6000	7.9000	7.6000	7.9000	-5.952%	3	103	+53.418%
2025-11-03	8.5000	8.5000	7.9300	8.4000	+5.000%	5	101	+44.286%
2025-10-31	8.0000	8.0000	8.0000	8.0000	0.000%	1	0	+51.500%

.dark-mode .NcNVDc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcNVDc{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C80SPYM Jan 15 2027 80.00 Call (SPYM270115C00080000)option OPRA

SPYM20270115C80
SPYM Jan 15 2027 80.00 Call (SPYM270115C00080000)
option OPRA