Dark

SPYM20270115C85
SPYM Jan 15 2027 85.00 Call (SPYM270115C00085000)
option OPRA

EOD

Sep 29, 2026

7.04-3.562%(-0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0400	7.0400	7.0400	7.0400	-3.562%	1	171	0.000%
2026-09-28	7.2000	7.3000	7.2000	7.3000	+1.108%	2	172	-3.562%
2026-09-24	7.2500	7.3800	7.2200	7.2200	-13.012%	25	175	-2.493%
2026-09-22	8.2500	8.3000	8.1700	8.3000	+10.080%	6	162	-15.181%
2026-09-21	7.3000	7.5400	7.3000	7.5400	+6.197%	2	163	-6.631%
2026-09-18	7.1000	7.1000	7.1000	7.1000	+2.899%	1	164	-0.845%
2026-09-16	6.9000	6.9000	6.9000	6.9000	+3.916%	1	163	+2.029%
2026-09-15	6.6400	6.6400	6.6400	6.6400	-7.778%	1	164	+6.024%
2026-09-11	7.2000	7.2000	7.2000	7.2000	+6.825%	1	164	-2.222%
2026-09-10	6.7400	6.7400	6.7400	6.7400	-7.671%	1	163	+4.451%
2026-09-09	7.3000	7.3000	7.3000	7.3000	-10.099%	2	163	-3.562%
2026-08-27	7.6500	8.1200	7.6500	8.1200	+5.867%	2	162	-13.300%
2026-08-21	7.6700	7.6700	7.6700	7.6700	-3.522%	1	162	-8.214%
2026-08-20	7.9500	7.9500	7.9500	7.9500	-5.357%	8	161	-11.447%
2026-08-19	8.4000	8.4000	8.4000	8.4000	-7.794%	1	161	-16.190%
2026-08-14	9.5000	9.5000	9.1100	9.1100	-2.253%	2	162	-22.722%
2026-08-13	9.3200	9.3200	9.3200	9.3200	+8.372%	1	162	-24.464%
2026-08-07	8.6000	8.6000	8.6000	8.6000	+1.176%	1	162	-18.140%
2026-08-06	8.5000	8.5000	8.5000	8.5000	-2.074%	1	163	-17.176%
2026-08-05	8.8100	8.8100	8.6800	8.6800	-0.459%	2	164	-18.894%
2026-08-04	8.7200	8.7200	8.7200	8.7200	+44.610%	3	165	-19.266%
2026-07-30	6.0300	6.0300	6.0300	6.0300	-14.951%	1	167	+16.750%
2026-07-22	7.0900	7.0900	7.0900	7.0900	-2.877%	1	167	-0.705%
2026-07-16	7.3000	7.3000	7.3000	7.3000	+0.968%	9	167	-3.562%
2026-07-14	7.2300	7.2300	7.2300	7.2300	-0.959%	1	168	-2.628%
2026-07-10	7.3000	7.3000	7.3000	7.3000	+5.797%	1	167	-3.562%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-6.883%	1	168	+2.029%
2026-07-01	7.4100	7.4100	7.4100	7.4100	+0.679%	2	167	-4.993%
2026-06-30	7.3600	7.3600	7.3600	7.3600	+24.535%	1	168	-4.348%
2026-06-26	6.0900	6.0900	5.9100	5.9100	-13.088%	2	169	+19.120%
2026-06-24	6.8000	6.8000	6.8000	6.8000	-1.449%	1	170	+3.529%
2026-06-23	6.9000	6.9000	6.9000	6.9000	-10.390%	1	169	+2.029%
2026-06-17	7.7000	7.7000	7.7000	7.7000	+8.451%	6	174	-8.571%
2026-06-16	7.1000	7.1000	7.1000	7.1000	-12.346%	2	174	-0.845%
2026-06-15	7.8600	8.3000	7.8600	8.1000	+13.287%	6	175	-13.086%
2026-06-12	7.1000	7.1500	6.9000	7.1500	+19.167%	10	175	-1.538%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-7.692%	1	175	+17.333%
2026-06-10	6.6000	6.6000	6.5000	6.5000	+1.562%	4	174	+8.308%
2026-06-09	5.9200	6.4000	5.9200	6.4000	-10.739%	3	174	+10.000%
2026-06-08	7.5000	7.5000	7.1000	7.1700	-14.846%	4	172	-1.813%
2026-06-03	8.3600	8.5800	8.3600	8.4200	+0.119%	4	171	-16.390%
2026-06-02	8.4100	8.4100	8.4100	8.4100	-1.752%	1	170	-16.290%
2026-05-29	8.5500	8.5600	8.5500	8.5600	+4.645%	2	170	-17.757%
2026-05-28	7.8500	8.1800	7.8500	8.1800	+3.023%	2	171	-13.936%
2026-05-27	8.7000	8.7000	7.9400	7.9400	+2.057%	4	171	-11.335%
2026-05-26	7.7800	7.7800	7.7800	7.7800	-0.639%	1	171	-9.512%
2026-05-22	7.7800	7.9000	7.5500	7.8300	+9.664%	20	171	-10.089%
2026-05-21	7.2200	7.2200	7.1400	7.1400	+0.422%	2	169	-1.401%
2026-05-20	7.1100	7.1100	7.1100	7.1100	+3.043%	1	169	-0.985%
2026-05-19	6.5000	6.9100	6.5000	6.9000	-8.123%	3	168	+2.029%
2026-05-15	7.6600	7.6600	7.5100	7.5100	-3.718%	12	168	-6.258%
2026-05-13	7.8000	7.8000	7.8000	7.8000	+10.795%	2	168	-9.744%
2026-05-11	7.2900	7.2900	7.0400	7.0400	-2.897%	5	168	0.000%
2026-05-08	7.3000	7.3000	7.2500	7.2500	+3.276%	2	170	-2.897%
2026-05-07	7.0200	7.0200	7.0200	7.0200	+0.286%	1	169	+0.285%
2026-05-06	6.3500	7.0000	6.3500	7.0000	+12.903%	5	169	+0.571%
2026-05-05	6.2000	6.2000	6.2000	6.2000	+3.333%	2	167	+13.548%
2026-05-01	5.7600	6.1000	5.7600	6.0000	+13.208%	15	168	+17.333%
2026-04-28	5.2400	5.3000	5.2400	5.3000	-4.676%	2	168	+32.830%
2026-04-27	5.5300	5.5600	5.5300	5.5600	+9.881%	2	166	+26.619%
2026-04-23	5.3500	5.3500	5.0600	5.0600	-1.748%	2	167	+39.130%
2026-04-22	5.1500	5.1500	5.1500	5.1500	-1.530%	1	166	+36.699%
2026-04-17	5.0000	5.2400	5.0000	5.2300	+13.943%	10	167	+34.608%
2026-04-16	4.5000	4.6500	4.5000	4.5900	+2.000%	38	169	+53.377%
2026-04-15	4.3000	4.5000	4.1800	4.5000	+11.940%	16	134	+56.444%
2026-04-14	3.8000	4.0400	3.8000	4.0200	+21.084%	13	136	+75.124%
2026-04-13	3.0000	3.3200	3.0000	3.3200	-2.353%	4	146	+112.048%
2026-04-09	3.0500	3.4000	3.0500	3.4000	+10.749%	3	145	+107.059%
2026-04-08	2.9500	3.0700	2.9500	3.0700	-6.970%	2	146	+129.316%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+35.246%	1	146	+113.333%
2026-04-02	2.4400	2.4400	2.4400	2.4400	-4.688%	1	147	+188.525%
2026-04-01	2.5600	2.5600	2.5600	2.5600	+13.778%	2	147	+175.000%
2026-03-31	2.0000	2.2500	2.0000	2.2500	+32.353%	3	148	+212.889%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-10.526%	1	146	+314.118%
2026-03-27	2.3000	2.3000	1.9000	1.9000	-15.556%	7	146	+270.526%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-21.053%	1	146	+212.889%
2026-03-23	4.0000	4.0000	2.8500	2.8500	+16.327%	5	149	+147.018%
2026-03-20	2.4600	2.7100	2.4500	2.4500	-30.000%	4	145	+187.347%
2026-03-19	2.7500	3.5000	2.7500	3.5000	+5.740%	2	146	+101.143%
2026-03-17	3.3600	3.3600	3.3000	3.3100	+6.090%	9	145	+112.689%
2026-03-16	3.1200	3.1200	3.1100	3.1200	-10.857%	4	145	+125.641%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-0.285%	2	141	+101.143%
2026-03-10	3.5100	3.5100	3.5100	3.5100	+11.429%	1	143	+100.570%
2026-03-09	3.7200	3.7200	3.1500	3.1500	-8.696%	2	142	+123.492%
2026-03-06	2.9700	3.4500	2.9700	3.4500	-4.167%	3	142	+104.058%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-5.759%	1	141	+95.556%
2026-03-04	3.6700	3.8200	3.6700	3.8200	+7.606%	3	140	+84.293%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-14.663%	2	140	+98.310%
2026-03-02	3.8000	4.1600	3.8000	4.1600	+13.043%	3	139	+69.231%
2026-02-27	3.6800	3.6800	3.6800	3.6800	-12.589%	1	139	+91.304%
2026-02-26	4.2100	4.2100	4.2100	4.2100	-2.093%	2	139	+67.221%
2026-02-25	4.3100	4.3100	4.3000	4.3000	+13.158%	3	137	+63.721%
2026-02-23	4.0000	4.0000	3.8000	3.8000	-10.588%	3	137	+85.263%
2026-02-20	4.2500	4.2500	4.2500	4.2500	+1.432%	1	137	+65.647%
2026-02-19	4.1900	4.1900	4.1900	4.1900	-0.238%	1	137	+68.019%
2026-02-18	4.3000	4.3000	4.2000	4.2000	+4.218%	5	137	+67.619%
2026-02-17	3.9700	4.0300	3.9700	4.0300	+0.499%	2	137	+74.690%
2026-02-13	4.0100	4.0100	4.0100	4.0100	+0.250%	1	137	+75.561%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-15.612%	2	137	+76.000%
2026-02-10	4.5000	4.7400	4.5000	4.7400	+3.043%	4	135	+48.523%
2026-02-09	4.5000	4.6300	4.5000	4.6000	+4.545%	6	135	+53.043%
2026-02-06	5.0000	5.0000	3.5000	4.4000	+15.789%	11	135	+60.000%
2026-02-05	4.1000	4.4200	3.7000	3.8000	-11.628%	27	135	+85.263%
2026-02-03	4.6000	4.6000	4.3000	4.3000	+1.176%	4	135	+63.721%
2026-01-30	4.2500	4.2500	4.2500	4.2500	-9.574%	1	132	+65.647%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+6.576%	1	132	+49.787%
2026-01-21	4.0000	4.4100	3.8100	4.4100	+26.000%	5	132	+59.637%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-25.847%	1	131	+101.143%
2026-01-16	4.2600	4.7200	4.2600	4.7200	-2.680%	2	131	+49.153%
2026-01-13	4.7800	4.9600	4.7000	4.8500	+1.042%	25	131	+45.155%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-3.226%	1	124	+46.667%
2026-01-09	4.6200	4.9600	4.6200	4.9600	+5.757%	3	124	+41.935%
2026-01-08	4.7200	4.7200	4.6000	4.6900	+3.077%	166	124	+50.107%
2025-12-23	4.5500	4.5500	4.5500	4.5500	+7.059%	5	56	+54.725%
2025-12-22	4.3200	4.3200	4.2500	4.2500	+11.842%	2	51	+65.647%
2025-12-18	4.4000	4.4000	3.8000	3.8000	+1.333%	3	49	+85.263%
2025-12-17	3.8000	3.8000	3.7000	3.7500	-6.250%	31	47	+87.733%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-11.111%	1	16	+76.000%
2025-12-10	4.5000	4.5000	4.5000	4.5000	-9.091%	3	16	+56.444%
2025-12-09	4.9500	4.9500	4.9500	4.9500	+5.544%	1	19	+42.222%
2025-11-26	4.7000	4.7000	4.6700	4.6900	-7.495%	7	12	+50.107%
2025-11-24	4.3000	5.0700	4.2300	5.0700	+23.358%	4	12	+38.856%
2025-11-17	4.1100	4.1100	4.1100	4.1100	-6.591%	1	11	+71.290%
2025-11-13	4.4000	4.4000	4.4000	4.4000	+10.000%	1	11	+60.000%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-2.439%	3	10	+76.000%
2025-11-07	4.1000	4.1000	4.1000	4.1000	-7.865%	1	7	+71.707%
2025-11-06	4.4500	4.4500	4.4500	4.4500	-8.247%	1	6	+58.202%
2025-11-04	4.8500	4.8500	4.8500	4.8500	0.000%	1	5	+45.155%

.dark-mode .cYM1Fb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYM1Fb{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C85SPYM Jan 15 2027 85.00 Call (SPYM270115C00085000)option OPRA

SPYM20270115C85
SPYM Jan 15 2027 85.00 Call (SPYM270115C00085000)
option OPRA