Dark

SPYM20270115C88
SPYM Jan 15 2027 88.00 Call (SPYM270115C00088000)
option OPRA

EOD

Sep 30, 2026

4.95-2.941%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.9500	4.9500	4.9500	4.9500	-2.941%	1	295	0.000%
2026-09-25	5.1000	5.1000	5.1000	5.1000	+0.196%	2	294	-2.941%
2026-09-21	5.0900	5.0900	5.0900	5.0900	+8.298%	1	296	-2.750%
2026-09-17	4.8000	4.8000	4.7000	4.7000	+8.046%	4	297	+5.319%
2026-09-15	4.6000	4.6000	4.3500	4.3500	-4.396%	9	296	+13.793%
2026-09-14	4.5500	4.5500	4.5500	4.5500	-2.361%	2	299	+8.791%
2026-09-10	4.6700	4.6700	4.6600	4.6600	-10.385%	4	299	+6.223%
2026-09-08	5.2000	5.2000	5.2000	5.2000	-11.111%	1	296	-4.808%
2026-09-03	6.4000	6.4000	5.8100	5.8500	+17.000%	14	295	-15.385%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-5.660%	2	294	-1.000%
2026-08-31	5.4000	5.4000	5.3000	5.3000	-8.778%	4	295	-6.604%
2026-08-27	5.8100	5.8100	5.8100	5.8100	+7.593%	1	295	-14.802%
2026-08-20	5.4000	5.4000	5.4000	5.4000	-6.897%	1	295	-8.333%
2026-08-19	5.8000	5.8000	5.8000	5.8000	-14.956%	1	295	-14.655%
2026-08-13	6.5500	6.8200	6.5500	6.8200	+6.563%	4	295	-27.419%
2026-08-12	6.4000	6.4000	6.4000	6.4000	-2.439%	6	297	-22.656%
2026-08-10	6.5600	6.5600	6.5600	6.5600	+0.923%	1	299	-24.543%
2026-08-07	6.4000	6.5000	6.4000	6.5000	+4.839%	6	298	-23.846%
2026-08-06	6.2000	6.2000	6.2000	6.2000	-4.615%	3	298	-20.161%
2026-08-05	6.9000	6.9000	6.5000	6.5000	0.000%	4	298	-23.846%
2026-08-04	5.8900	6.5000	5.4300	6.5000	+32.653%	12	302	-23.846%
2026-08-03	4.6000	4.9000	4.6000	4.9000	+8.889%	3	305	+1.020%
2026-07-31	3.7000	4.5000	3.7000	4.5000	+40.625%	2	307	+10.000%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-15.789%	1	306	+54.688%
2026-07-29	4.0000	4.2000	3.8000	3.8000	-9.524%	4	305	+30.263%
2026-07-23	4.3700	4.3700	4.2000	4.2000	-13.758%	9	303	+17.857%
2026-07-22	4.8700	4.8700	4.8700	4.8700	-4.510%	4	303	+1.643%
2026-07-20	5.1000	5.1000	5.1000	5.1000	+8.511%	2	299	-2.941%
2026-07-17	4.0000	4.7000	4.0000	4.7000	-12.963%	5	297	+5.319%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+1.504%	2	296	-8.333%
2026-07-13	5.3200	5.3200	5.3200	5.3200	-2.564%	1	295	-6.955%
2026-07-10	5.4600	5.4600	5.4600	5.4600	+1.111%	1	294	-9.341%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+14.894%	1	294	-8.333%
2026-07-08	4.7000	4.7000	4.7000	4.7000	-7.843%	3	294	+5.319%
2026-07-07	5.1000	5.1000	5.1000	5.1000	-0.971%	3	297	-2.941%
2026-07-06	4.4000	5.1500	4.4000	5.1500	+5.102%	4	298	-3.883%
2026-07-02	5.0600	5.0600	4.5000	4.9000	-2.970%	6	300	+1.020%
2026-06-30	4.9500	5.0500	4.9500	5.0500	+18.824%	6	300	-1.980%
2026-06-26	4.2500	4.2500	4.2500	4.2500	-5.556%	1	295	+16.471%
2026-06-24	4.5000	4.5000	4.5000	4.5000	-5.263%	1	294	+10.000%
2026-06-23	4.7000	4.7500	4.7000	4.7500	-13.636%	2	293	+4.211%
2026-06-22	5.3000	5.5000	5.3000	5.5000	-2.827%	2	292	-10.000%
2026-06-16	6.4000	6.4000	5.6600	5.6600	-5.980%	7	292	-12.544%
2026-06-15	5.7000	6.0200	5.6700	6.0200	+20.400%	14	299	-17.774%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+16.279%	3	299	-1.000%
2026-06-11	4.5000	4.5000	4.3000	4.3000	-6.522%	6	299	+15.116%
2026-06-10	4.7500	4.7500	4.6000	4.6000	-0.648%	2	297	+7.609%
2026-06-09	5.2000	5.2000	4.4000	4.6300	-9.216%	5	296	+6.911%
2026-06-08	5.3200	5.3200	5.1000	5.1000	-7.273%	2	295	-2.941%
2026-06-05	5.9800	5.9800	5.5000	5.5000	-14.063%	10	294	-10.000%
2026-06-04	6.1100	6.4000	6.1100	6.4000	+1.106%	7	293	-22.656%
2026-06-03	6.3300	6.3300	6.3300	6.3300	-4.812%	1	287	-21.801%
2026-06-02	6.5000	6.7800	6.5000	6.6500	+7.258%	3	287	-25.564%
2026-05-29	6.6000	6.6000	6.2000	6.2000	-1.587%	3	286	-20.161%
2026-05-28	6.5000	6.5000	6.1000	6.3000	+6.780%	99	286	-21.429%
2026-05-27	5.9000	5.9000	5.8500	5.9000	-2.961%	5	243	-16.102%
2026-05-26	6.0800	6.0800	6.0800	6.0800	+3.754%	1	247	-18.586%
2026-05-22	5.9200	5.9200	5.8600	5.8600	+9.328%	3	247	-15.529%
2026-05-21	5.0500	5.5000	4.9800	5.3600	+9.611%	31	247	-7.649%
2026-05-19	5.1000	5.1000	4.8900	4.8900	-3.168%	15	247	+1.227%
2026-05-18	5.2000	5.4000	5.0400	5.0500	-8.182%	71	250	-1.980%
2026-05-15	5.6000	5.6000	5.5000	5.5000	-10.859%	11	250	-10.000%
2026-05-14	5.7000	6.3000	5.6800	6.1700	+14.259%	24	237	-19.773%
2026-05-13	5.3000	5.7000	5.0200	5.4000	+8.000%	22	233	-8.333%
2026-05-12	5.2500	5.6700	5.0000	5.0000	-8.257%	12	233	-1.000%
2026-05-11	5.1500	5.5600	5.1500	5.4500	+3.810%	102	233	-9.174%
2026-05-08	4.9300	5.4000	4.9300	5.2500	+9.833%	1,677	236	-5.714%
2026-05-07	4.9600	4.9600	4.7500	4.7800	-0.417%	64	133	+3.556%
2026-05-06	4.6200	5.0000	4.3000	4.8000	+10.345%	2,660	129	+3.125%
2026-05-05	4.0800	4.3500	4.0700	4.3500	+18.207%	49	77	+13.793%
2026-04-30	3.6800	3.6800	3.6800	3.6800	+8.235%	1	70	+34.511%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-8.108%	1	70	+45.588%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+8.824%	2	69	+33.784%
2026-04-22	3.4000	3.4000	3.4000	3.4000	0.000%	1	71	+45.588%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-1.734%	2	72	+45.588%
2026-04-17	3.3200	3.4600	3.3200	3.4600	+17.288%	4	72	+43.064%
2026-04-16	2.9500	2.9500	2.9500	2.9500	-1.007%	2	75	+67.797%
2026-04-15	2.6300	2.9800	2.6300	2.9800	+18.254%	4	73	+66.107%
2026-04-14	2.2000	2.5200	2.2000	2.5200	+82.609%	4	71	+96.429%
2026-04-07	1.2800	1.3800	1.2800	1.3800	+0.730%	2	70	+258.696%
2026-04-06	1.3700	1.3700	1.3700	1.3700	+14.167%	1	69	+261.314%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-14.286%	1	68	+312.500%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+7.692%	2	68	+253.571%
2026-03-31	1.1000	1.3000	1.1000	1.3000	-18.750%	7	66	+280.769%
2026-03-24	1.5800	1.6000	1.5800	1.6000	+18.519%	8	68	+209.375%
2026-03-20	1.7100	1.7100	1.3500	1.3500	-15.625%	11	69	+266.667%
2026-03-19	1.6700	1.6700	1.6000	1.6000	-17.526%	3	76	+209.375%
2026-03-17	2.0000	2.0000	1.9400	1.9400	+1.042%	2	77	+155.155%
2026-03-16	1.7300	1.9200	1.7300	1.9200	-6.341%	3	76	+157.813%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-2.844%	1	74	+141.463%
2026-03-09	2.1100	2.1100	2.1100	2.1100	-4.091%	1	73	+134.597%
2026-03-06	2.2000	2.2000	2.2000	2.2000	0.000%	1	74	+125.000%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-20.000%	1	74	+125.000%
2026-02-27	2.7500	2.7500	2.7500	2.7500	+5.769%	1	73	+80.000%
2026-02-24	2.5600	2.6000	2.5600	2.6000	+3.175%	3	72	+90.385%
2026-02-23	2.5200	2.5200	2.5200	2.5200	-7.353%	1	71	+96.429%
2026-02-18	2.7000	2.7200	2.7000	2.7200	-6.207%	2	71	+81.985%
2026-02-05	2.9000	2.9000	2.9000	2.9000	+3.571%	3	70	+70.690%
2026-02-04	2.8000	2.8000	2.8000	2.8000	-11.392%	2	67	+76.786%
2026-01-23	3.1600	3.1600	3.1600	3.1600	-8.934%	5	67	+56.646%
2026-01-22	3.4700	3.4700	3.4700	3.4700	+23.929%	1	62	+42.651%
2026-01-20	2.8500	3.0000	2.8000	2.8000	-9.677%	4	62	+76.786%
2026-01-14	3.1000	3.1000	3.1000	3.1000	+0.324%	1	59	+59.677%
2026-01-12	2.9300	3.0900	2.9300	3.0900	-16.033%	2	60	+60.194%
2026-01-09	3.6800	3.6800	3.6800	3.6800	+18.710%	8	60	+34.511%
2026-01-08	3.3500	3.4000	3.1000	3.1000	-6.627%	15	54	+59.677%
2026-01-07	3.3200	3.3200	3.3200	3.3200	+14.483%	1	55	+49.096%
2026-01-06	2.9000	2.9000	2.9000	2.9000	+3.571%	1	56	+70.690%
2026-01-02	2.7000	2.8000	2.7000	2.8000	0.000%	10	57	+76.786%
2025-12-31	3.0700	3.0700	2.8000	2.8000	-10.828%	2	46	+76.786%
2025-12-29	2.9500	3.1400	2.9500	3.1400	+10.175%	2	46	+57.643%
2025-12-23	2.8500	2.8500	2.8500	2.8500	+1.786%	1	45	+73.684%
2025-12-22	2.8500	2.8500	2.8000	2.8000	+11.111%	2	45	+76.786%
2025-12-19	2.6300	2.6300	2.5200	2.5200	-16.000%	4	44	+96.429%
2025-12-15	3.0700	3.0700	3.0000	3.0000	-6.542%	2	41	+65.000%
2025-12-12	3.2100	3.2100	3.2100	3.2100	-17.692%	2	40	+54.206%
2025-12-09	3.9000	3.9000	3.9000	3.9000	+6.267%	1	38	+26.923%
2025-12-05	3.6700	3.6700	3.6700	3.6700	+38.491%	1	39	+34.877%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-8.621%	1	39	+86.792%
2025-11-21	3.9000	3.9000	2.9000	2.9000	+18.367%	4	39	+70.690%
2025-11-20	2.4500	2.4500	2.4500	2.4500	-18.333%	2	35	+102.041%
2025-11-18	2.8000	3.0000	2.8000	3.0000	+7.143%	3	33	+65.000%
2025-11-17	2.8000	2.8000	2.8000	2.8000	-6.667%	1	30	+76.786%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-3.226%	2	30	+65.000%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+16.981%	1	32	+59.677%
2025-11-07	2.7000	3.0000	2.5000	2.6500	-24.286%	6	33	+86.792%
2025-11-06	3.4000	3.5000	3.0400	3.5000	0.000%	5	27	+41.429%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-2.778%	1	22	+41.429%
2025-11-04	3.4000	3.6000	3.4000	3.6000	0.000%	2	23	+37.500%

.dark-mode .FrC93r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrC93r{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C88SPYM Jan 15 2027 88.00 Call (SPYM270115C00088000)option OPRA

SPYM20270115C88
SPYM Jan 15 2027 88.00 Call (SPYM270115C00088000)
option OPRA