Dark

SPYM20270115C82
SPYM Jan 15 2027 82.00 Call (SPYM270115C00082000)
option OPRA

Inactive

Sep 21, 2026

10.80+15.508%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.8000	10.8000	10.8000	10.8000	+15.508%	1	208	0.000%
2026-09-10	9.3500	9.3500	9.3500	9.3500	-10.441%	1	209	+15.508%
2026-08-21	10.4400	10.4400	10.4400	10.4400	-12.927%	1	209	+3.448%
2026-08-13	11.9900	11.9900	11.9900	11.9900	+4.716%	1	209	-9.925%
2026-08-05	11.4500	11.4500	11.4500	11.4500	+16.837%	1	210	-5.677%
2026-08-03	9.7000	9.9300	9.4000	9.8000	+9.375%	10	211	+10.204%
2026-07-08	9.0500	9.0500	8.9600	8.9600	+0.674%	4	209	+20.536%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+1.136%	2	213	+21.348%
2026-06-23	8.8000	8.8000	8.8000	8.8000	-14.480%	4	213	+22.727%
2026-06-15	10.2900	10.2900	10.2900	10.2900	+21.059%	1	210	+4.956%
2026-06-10	8.5000	8.5000	8.5000	8.5000	-4.494%	1	210	+27.059%
2026-06-09	8.9000	8.9000	8.9000	8.9000	-11.000%	1	209	+21.348%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-1.961%	1	209	+8.000%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+7.709%	1	210	+5.882%
2026-05-21	9.5000	9.5000	9.4700	9.4700	+8.851%	6	210	+14.044%
2026-05-19	9.0800	9.0800	8.7000	8.7000	-8.421%	13	213	+24.138%
2026-05-15	9.9700	9.9700	9.5000	9.5000	-4.810%	2	223	+13.684%
2026-05-14	9.9800	9.9800	9.9800	9.9800	+1.526%	1	225	+8.216%
2026-05-13	9.5000	9.9500	9.4800	9.8300	+5.134%	15	225	+9.868%
2026-05-12	9.2400	9.3500	9.2400	9.3500	-3.807%	2	225	+15.508%
2026-05-11	9.5000	9.7200	9.5000	9.7200	+8.000%	7	225	+11.111%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+4.895%	6	224	+20.000%
2026-05-06	8.5000	8.5800	8.5000	8.5800	+8.197%	8	228	+25.874%
2026-05-05	7.9300	7.9300	7.9300	7.9300	+12.164%	1	229	+36.192%
2026-04-29	7.0700	7.0700	7.0700	7.0700	-1.806%	1	229	+52.758%
2026-04-28	7.2900	7.3000	7.2000	7.2000	-5.013%	5	229	+50.000%
2026-04-27	7.4000	7.5800	7.4000	7.5800	+5.278%	8	228	+42.480%
2026-04-22	7.2000	7.2000	7.2000	7.2000	+5.882%	1	231	+50.000%
2026-04-21	7.1500	7.1500	6.8000	6.8000	-4.628%	8	231	+58.824%
2026-04-20	6.8000	7.1300	6.8000	7.1300	+0.423%	7	231	+51.473%
2026-04-17	6.9000	7.1000	6.9000	7.1000	+7.576%	4	231	+52.113%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+5.769%	1	234	+63.636%
2026-04-15	6.4000	6.4000	6.0200	6.2400	+17.293%	9	234	+73.077%
2026-04-14	5.3200	5.3200	5.3200	5.3200	+4.314%	1	229	+103.008%
2026-04-13	4.9900	5.1000	4.9900	5.1000	+2.000%	3	228	+111.765%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+4.167%	2	225	+116.000%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+24.352%	1	227	+125.000%
2026-04-07	3.8600	3.8600	3.8600	3.8600	-4.691%	2	226	+179.793%
2026-04-01	4.0500	4.0500	4.0500	4.0500	+10.656%	1	226	+166.667%
2026-03-31	3.5200	3.6600	3.5200	3.6600	+18.065%	5	226	+195.082%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+3.333%	1	227	+248.387%
2026-03-27	3.5000	3.5000	3.0000	3.0000	-14.773%	2	227	+260.000%
2026-03-26	3.5200	3.5200	3.5200	3.5200	-10.886%	4	226	+206.818%
2026-03-20	4.2100	4.2100	3.9500	3.9500	-17.017%	3	226	+173.418%
2026-03-18	4.4000	4.7600	4.4000	4.7600	+2.366%	2	227	+126.891%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-3.125%	1	225	+132.258%
2026-03-13	4.8000	4.8000	4.8000	4.8000	+6.430%	1	225	+125.000%
2026-03-12	4.5100	4.5100	4.5100	4.5100	-16.481%	1	226	+139.468%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+7.143%	1	225	+100.000%
2026-03-06	5.0400	5.0400	5.0400	5.0400	+3.491%	2	227	+114.286%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-13.345%	1	227	+121.766%
2026-02-27	5.6000	5.6200	5.6000	5.6200	-2.936%	3	227	+92.171%
2026-02-26	5.7900	5.7900	5.7900	5.7900	+5.850%	1	225	+86.528%
2026-02-23	5.4700	5.4700	5.4700	5.4700	-6.496%	1	225	+97.441%
2026-02-20	5.8500	5.8500	5.8500	5.8500	+0.862%	1	225	+84.615%
2026-02-13	5.7000	5.8000	5.7000	5.8000	-9.375%	3	223	+86.207%
2026-02-10	6.4000	6.4000	6.4000	6.4000	+2.073%	1	224	+68.750%
2026-02-09	6.2700	6.2700	6.2700	6.2700	+6.091%	1	224	+72.249%
2026-02-06	5.9100	5.9100	5.9100	5.9100	+3.503%	1	223	+82.741%
2026-02-05	5.7100	5.7100	5.7100	5.7100	-9.365%	1	223	+89.142%
2026-02-04	6.2700	6.3000	6.2700	6.3000	+0.800%	2	222	+71.429%
2026-01-30	6.5400	6.5400	6.2500	6.2500	-3.846%	2	221	+72.800%
2026-01-29	6.7000	6.7000	6.5000	6.5000	-0.459%	2	220	+66.154%
2026-01-28	6.5300	6.5300	6.5300	6.5300	-23.981%	2	239	+65.391%
2026-01-27	6.4500	8.5900	6.4500	8.5900	+36.566%	8	239	+25.728%
2026-01-21	6.2900	6.2900	6.2900	6.2900	+3.115%	1	231	+71.701%
2026-01-20	6.0000	6.1000	6.0000	6.1000	-8.955%	2	230	+77.049%
2026-01-16	6.7000	6.7000	6.7000	6.7000	-0.446%	1	227	+61.194%
2026-01-15	7.1000	7.1000	6.7300	6.7300	+1.662%	10	227	+60.475%
2026-01-14	6.8000	6.8000	6.6200	6.6200	-1.341%	4	218	+63.142%
2026-01-12	6.7100	6.7100	6.7100	6.7100	-0.297%	1	218	+60.954%
2026-01-09	6.7300	6.7300	6.7300	6.7300	+3.379%	1	217	+60.475%
2026-01-07	7.6900	7.6900	6.5100	6.5100	+0.463%	2	216	+65.899%
2026-01-06	6.0000	6.4800	6.0000	6.4800	+8.361%	41	215	+66.667%
2026-01-02	5.9800	5.9800	5.9800	5.9800	-2.922%	1	190	+80.602%
2025-12-30	6.1600	6.1600	6.1600	6.1600	-0.645%	1	190	+75.325%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-5.054%	1	189	+74.194%
2025-12-26	6.5300	6.5300	6.5300	6.5300	+8.113%	1	189	+65.391%
2025-12-23	6.1800	6.1800	6.0400	6.0400	+5.965%	164	188	+78.808%
2025-12-19	5.8200	5.8200	5.7000	5.7000	+4.015%	4	35	+89.474%
2025-12-18	5.4800	5.4800	5.4800	5.4800	-10.894%	25	31	+97.080%
2025-12-15	6.1800	6.1800	6.1500	6.1500	-8.209%	2	18	+75.610%
2025-12-09	6.4000	6.7000	6.4000	6.7000	+6.181%	4	17	+61.194%
2025-12-04	6.3100	6.3100	6.3100	6.3100	-7.069%	3	18	+71.157%
2025-12-01	6.7900	6.7900	6.7900	6.7900	+10.407%	1	19	+59.057%
2025-11-28	6.1500	6.1500	6.1500	6.1500	+4.949%	1	18	+75.610%
2025-11-25	5.7500	5.8600	5.7500	5.8600	+0.342%	3	17	+84.300%
2025-11-24	5.8400	5.8400	5.8400	5.8400	+7.156%	3	17	+84.932%
2025-11-21	5.4500	5.4500	5.4500	5.4500	+0.926%	1	14	+98.165%
2025-11-19	5.7000	5.7000	5.4000	5.4000	-20.000%	6	13	+100.000%
2025-11-12	6.7500	6.7500	6.7500	6.7500	0.000%	7	7	+60.000%

.dark-mode .BstGbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BstGbF{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C82SPYM Jan 15 2027 82.00 Call (SPYM270115C00082000)option OPRA

SPYM20270115C82
SPYM Jan 15 2027 82.00 Call (SPYM270115C00082000)
option OPRA