Dark

SPYM20270115C90
SPYM Jan 15 2027 90.00 Call (SPYM270115C00090000)
option OPRA

EOD

Oct 1, 2026

3.31-2.647%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1400	3.3100	3.1400	3.3100	-2.647%	4	797	0.000%
2026-09-30	3.6000	3.6000	3.4000	3.4000	+2.410%	3	797	-2.647%
2026-09-29	4.0000	4.0000	2.9500	3.3200	-17.000%	9	795	-0.301%
2026-09-28	4.0000	4.0000	4.0000	4.0000	+2.041%	1	794	-17.250%
2026-09-25	4.0500	4.0500	3.8100	3.9200	+12.968%	36	794	-15.561%
2026-09-24	3.5000	3.5000	3.4700	3.4700	-7.467%	20	779	-4.611%
2026-09-23	3.7600	3.7600	3.7000	3.7500	-11.557%	4	799	-11.733%
2026-09-22	4.2500	4.3500	4.1000	4.2400	-1.395%	51	795	-21.934%
2026-09-21	3.7300	4.3000	3.7300	4.3000	+37.380%	203	779	-23.023%
2026-09-18	3.2900	3.2900	3.1300	3.1300	-3.692%	6	663	+5.751%
2026-09-17	3.3800	3.3800	3.2500	3.2500	+5.178%	3	659	+1.846%
2026-09-16	3.2400	3.2600	3.0900	3.0900	+1.311%	5	656	+7.120%
2026-09-15	3.0500	3.0500	3.0500	3.0500	-2.556%	3	653	+8.525%
2026-09-14	3.1300	3.1300	3.1300	3.1300	-13.056%	3	653	+5.751%
2026-09-11	3.6000	3.7700	3.6000	3.6000	+9.091%	5	653	-8.056%
2026-09-10	3.3700	3.4000	3.3000	3.3000	-15.385%	8	650	+0.303%
2026-09-08	3.9600	3.9600	3.8300	3.9000	-3.226%	40	643	-15.128%
2026-09-04	4.2000	4.3700	3.9300	4.0300	-8.409%	27	642	-17.866%
2026-09-03	4.2500	4.4000	4.1000	4.4000	+13.402%	7	642	-24.773%
2026-09-02	3.8600	3.8800	3.8600	3.8800	+11.816%	3	638	-14.691%
2026-09-01	3.5000	3.6000	3.4300	3.4700	-13.250%	7	636	-4.611%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-10.913%	1	634	-17.250%
2026-08-27	4.3000	4.5000	4.2000	4.4900	+9.512%	70	634	-26.281%
2026-08-26	4.0400	4.1700	4.0400	4.1000	-4.651%	6	620	-19.268%
2026-08-25	4.0800	4.3000	4.0800	4.3000	0.000%	2	619	-23.023%
2026-08-21	4.2000	4.3000	4.1500	4.3000	+2.381%	18	618	-23.023%
2026-08-20	4.2000	4.2800	4.1900	4.2000	-6.459%	19	618	-21.190%
2026-08-19	4.6500	5.0000	4.4900	4.4900	-1.965%	11	616	-26.281%
2026-08-18	4.5500	4.5900	4.5000	4.5800	-10.721%	5	608	-27.729%
2026-08-17	5.0700	5.1500	5.0600	5.1300	-4.112%	12	606	-35.478%
2026-08-14	5.3000	5.5000	5.3000	5.3500	-3.777%	3	604	-38.131%
2026-08-13	5.2000	5.5600	5.2000	5.5600	+11.423%	22	605	-40.468%
2026-08-12	5.0000	5.0000	4.9500	4.9900	-5.849%	5	595	-33.667%
2026-08-10	5.2000	5.3000	5.2000	5.3000	+1.923%	3	596	-37.547%
2026-08-07	4.9500	5.2000	4.9500	5.2000	+4.000%	2	598	-36.346%
2026-08-06	5.0000	5.0000	4.9000	5.0000	-3.475%	10	599	-33.800%
2026-08-05	5.6000	5.6000	5.0300	5.1800	+0.388%	38	602	-36.100%
2026-08-04	4.8000	5.2000	4.4700	5.1600	+29.000%	93	578	-35.853%
2026-08-03	3.5000	4.0000	3.3500	4.0000	+25.000%	26	562	-17.250%
2026-07-31	2.9500	3.2000	2.9500	3.2000	+11.498%	11	560	+3.438%
2026-07-30	2.8200	2.8700	2.7500	2.8700	+14.800%	4	550	+15.331%
2026-07-29	2.7000	2.7000	2.5000	2.5000	-18.567%	24	548	+32.400%
2026-07-28	2.8000	3.0700	2.2000	3.0700	-0.968%	50	546	+7.818%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+3.333%	1	547	+6.774%
2026-07-24	3.0800	3.1000	3.0000	3.0000	0.000%	5	548	+10.333%
2026-07-23	3.2200	3.2200	3.0000	3.0000	-18.919%	9	545	+10.333%
2026-07-22	3.5000	3.7000	3.5000	3.7000	+12.121%	2	547	-10.541%
2026-07-21	3.5800	3.5800	3.3000	3.3000	-10.811%	2	548	+0.303%
2026-07-20	3.7000	3.7000	3.7000	3.7000	+5.714%	1	547	-10.541%
2026-07-17	3.6000	3.6000	3.5000	3.5000	-10.256%	38	547	-5.429%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-7.143%	1	561	-15.128%
2026-07-15	4.5000	4.5000	4.0000	4.2000	+3.960%	54	560	-21.190%
2026-07-14	4.0000	4.2000	4.0000	4.0400	+3.590%	28	574	-18.069%
2026-07-13	3.5000	4.2000	3.5000	3.9000	-9.302%	46	573	-15.128%
2026-07-10	4.2000	4.3500	4.0000	4.3000	+5.134%	173	580	-23.023%
2026-07-09	3.9000	4.1000	3.8000	4.0900	+7.632%	8	663	-19.071%
2026-07-08	3.6000	3.8000	3.5000	3.8000	-2.564%	17	655	-12.895%
2026-07-07	3.9500	3.9500	3.8800	3.9000	-2.500%	6	647	-15.128%
2026-07-06	3.8700	4.0000	3.8700	4.0000	+14.286%	2	648	-17.250%
2026-07-02	4.1000	4.1000	3.5000	3.5000	-12.500%	4	647	-5.429%
2026-06-30	3.6500	4.0000	3.6500	4.0000	+19.048%	24	647	-17.250%
2026-06-29	3.3000	3.4200	3.3000	3.3600	+10.164%	4	667	-1.488%
2026-06-26	3.0000	3.4000	3.0000	3.0500	-6.728%	19	667	+8.525%
2026-06-25	3.5000	3.5000	3.2700	3.2700	-3.824%	24	668	+1.223%
2026-06-24	3.6000	3.8000	3.2800	3.4000	-2.017%	114	664	-2.647%
2026-06-23	3.0100	3.7100	3.0100	3.4700	-12.594%	272	632	-4.611%
2026-06-22	4.1000	4.4000	3.9000	3.9700	-5.024%	12	525	-16.625%
2026-06-18	4.3200	4.3200	4.1000	4.1800	+11.467%	4	535	-20.813%
2026-06-17	4.3300	4.3300	3.7500	3.7500	-16.667%	12	535	-11.733%
2026-06-16	4.3000	4.6500	4.3000	4.5000	-4.051%	21	535	-26.444%
2026-06-15	4.5500	4.9000	4.3600	4.6900	+16.377%	241	562	-29.424%
2026-06-12	3.8000	4.0300	3.8000	4.0300	+25.938%	18	562	-17.866%
2026-06-11	3.5000	3.6000	3.2000	3.2000	0.000%	96	562	+3.438%
2026-06-10	3.7000	4.0000	3.2000	3.2000	-11.111%	152	511	+3.438%
2026-06-09	4.1000	4.1000	3.1000	3.6000	-12.195%	200	445	-8.056%
2026-06-08	4.0400	4.5000	4.0400	4.1000	+3.015%	95	326	-19.268%
2026-06-05	4.6000	4.6000	3.8400	3.9800	-21.961%	43	406	-16.834%
2026-06-04	4.6000	5.1700	4.6000	5.1000	+4.082%	42	370	-35.098%
2026-06-03	5.1000	5.5900	4.9000	4.9000	-6.844%	22	352	-32.449%
2026-06-02	5.2500	5.2600	5.2500	5.2600	+1.544%	2	347	-37.072%
2026-06-01	4.9000	5.1800	4.9000	5.1800	-2.264%	17	346	-36.100%
2026-05-29	4.6000	5.3000	4.6000	5.3000	+7.071%	4	333	-37.547%
2026-05-28	4.6600	4.9600	4.6600	4.9500	+5.319%	102	334	-33.131%
2026-05-26	4.6500	4.7600	4.6000	4.7000	+2.620%	112	314	-29.574%
2026-05-22	4.5500	4.5800	4.5500	4.5800	+14.500%	2	311	-27.729%
2026-05-21	4.1200	4.1200	4.0000	4.0000	-5.213%	4	311	-17.250%
2026-05-20	4.2200	4.2200	4.2200	4.2200	+12.234%	3	311	-21.564%
2026-05-19	3.8000	3.8000	3.7600	3.7600	0.000%	6	311	-11.968%
2026-05-18	4.3000	4.3300	3.7600	3.7600	-13.761%	29	311	-11.968%
2026-05-15	4.4000	4.4000	4.2400	4.3600	-11.382%	51	311	-24.083%
2026-05-14	5.1000	5.1000	4.9000	4.9200	+7.659%	9	315	-32.724%
2026-05-13	4.0500	4.5700	4.0500	4.5700	+8.810%	23	314	-27.571%
2026-05-12	4.0000	4.2000	4.0000	4.2000	-3.226%	3	314	-21.190%
2026-05-11	4.1500	4.4000	4.0200	4.3400	+4.578%	75	314	-23.733%
2026-05-08	3.9000	4.2700	3.9000	4.1500	+15.278%	7	305	-20.241%
2026-05-07	3.7700	3.7900	3.6000	3.6000	-7.692%	20	302	-8.056%
2026-05-06	3.6200	3.9000	3.3000	3.9000	+21.875%	13	304	-15.128%
2026-05-05	3.1000	3.2000	3.1000	3.2000	+10.345%	3	295	+3.438%
2026-05-04	2.9500	2.9500	2.8900	2.9000	-4.605%	14	295	+14.138%
2026-05-01	3.4000	3.4000	3.0000	3.0400	+3.051%	40	277	+8.882%
2026-04-30	2.5000	2.9900	2.5000	2.9500	+13.027%	27	277	+12.203%
2026-04-28	2.6100	2.6100	2.6100	2.6100	-8.421%	2	252	+26.820%
2026-04-27	2.7200	2.8500	2.7000	2.8500	+2.518%	6	253	+16.140%
2026-04-24	2.7800	2.7800	2.7800	2.7800	+14.876%	1	249	+19.065%
2026-04-23	2.6000	2.6000	2.4200	2.4200	+2.979%	2	248	+36.777%
2026-04-21	2.4000	2.4000	2.3500	2.3500	-9.615%	2	246	+40.851%
2026-04-17	2.2900	2.6000	2.2900	2.6000	+20.930%	25	245	+27.308%
2026-04-16	2.1500	2.2000	2.0500	2.1500	+3.865%	11	229	+53.953%
2026-04-15	1.8000	2.0700	1.8000	2.0700	+16.949%	52	224	+59.903%
2026-04-14	1.7700	1.7700	1.7700	1.7700	+41.600%	3	174	+87.006%
2026-04-10	1.2500	1.3000	1.2500	1.2500	0.000%	3	171	+164.800%
2026-04-09	1.2200	1.2500	1.2200	1.2500	+8.696%	2	169	+164.800%
2026-04-08	0.9500	1.2600	0.9500	1.1500	+15.000%	5	168	+187.826%
2026-04-01	0.8600	1.0000	0.8600	1.0000	+8.696%	6	164	+231.000%
2026-03-31	0.7500	0.9200	0.7500	0.9200	-15.596%	3	160	+259.783%
2026-03-25	1.0900	1.0900	1.0900	1.0900	+0.926%	5	158	+203.670%
2026-03-23	1.0300	1.1500	0.8500	1.0800	+2.857%	13	161	+206.481%
2026-03-19	1.1000	1.1200	1.0500	1.0500	+10,400.000%	59	151	+215.238%
2026-03-18	0.0100	0.0100	0.0100	0.0100	-99.275%	1	179	+33,000.000%
2026-03-17	1.3000	1.3800	1.3000	1.3800	-8.000%	2	178	+139.855%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-9.091%	1	176	+120.667%
2026-03-10	1.8400	1.8400	1.6500	1.6500	+18.705%	3	177	+100.606%
2026-03-09	1.5000	1.5000	1.3900	1.3900	-10.323%	5	179	+138.129%
2026-03-06	1.6100	1.6100	1.5500	1.5500	+3.333%	2	185	+113.548%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+25.000%	1	183	+120.667%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-43.396%	2	184	+175.833%
2026-02-25	2.0000	2.1200	2.0000	2.1200	+6.533%	38	163	+56.132%
2026-02-24	1.8500	1.9900	1.8500	1.9900	+13.714%	4	163	+66.332%
2026-02-23	2.0000	2.0000	1.7500	1.7500	+8.025%	10	159	+89.143%
2026-02-20	1.6200	1.6200	1.6200	1.6200	-13.830%	1	159	+104.321%
2026-02-13	1.9100	1.9100	1.8800	1.8800	-16.444%	2	162	+76.064%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-6.250%	1	162	+47.111%
2026-02-09	2.2000	2.4000	2.2000	2.4000	+9.091%	36	163	+37.917%
2026-02-06	1.9500	2.2200	1.9000	2.2000	+46.667%	6	140	+50.455%
2026-02-05	1.6500	1.6500	1.5000	1.5000	-25.000%	2	136	+120.667%
2026-02-03	2.3000	2.3000	2.0000	2.0000	-16.667%	11	134	+65.500%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-2.041%	1	123	+37.917%
2026-01-28	2.5000	2.5000	2.4500	2.4500	+2.083%	13	124	+35.102%
2026-01-27	2.4200	2.4500	2.3200	2.4000	+1.266%	14	121	+37.917%
2026-01-26	2.3600	2.4100	2.3500	2.3700	-5.200%	37	114	+39.662%
2026-01-22	2.5000	2.5000	2.5000	2.5000	+20.192%	1	80	+32.400%
2026-01-21	2.0800	2.0800	2.0800	2.0800	+12.432%	1	80	+59.135%
2026-01-20	2.4500	2.4500	1.5000	1.8500	-28.571%	17	80	+78.919%
2026-01-16	2.3000	2.5900	2.1000	2.5900	+14.602%	3	73	+27.799%
2026-01-14	2.2600	2.2600	2.2600	2.2600	+13.000%	1	73	+46.460%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-21.875%	13	72	+65.500%
2026-01-12	2.5600	2.5600	2.5600	2.5600	-1.538%	1	59	+29.297%
2026-01-09	2.6000	2.6000	2.6000	2.6000	+15.556%	1	58	+27.308%
2026-01-08	2.7100	2.7100	2.2500	2.2500	-7.025%	42	57	+47.111%
2026-01-07	2.4500	2.4500	2.4200	2.4200	+5.217%	2	58	+36.777%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+2.679%	1	55	+43.913%
2026-01-05	2.2500	2.2500	2.1700	2.2400	+31.765%	3	54	+47.768%
2026-01-02	2.2500	2.2500	1.7000	1.7000	-22.727%	3	52	+94.706%
2025-12-29	2.2200	2.2200	2.2000	2.2000	-0.901%	12	50	+50.455%
2025-12-24	2.2200	2.2200	2.2200	2.2200	+6.731%	1	37	+49.099%
2025-12-22	2.0000	2.0800	2.0000	2.0800	+6.667%	8	37	+59.135%
2025-12-18	2.1500	2.1500	1.9500	1.9500	-23.529%	2	30	+69.744%
2025-12-12	2.2500	2.5500	2.2500	2.5500	-15.000%	3	28	+29.804%
2025-12-05	2.8900	3.0000	2.8900	3.0000	+15.385%	2	27	+10.333%
2025-12-03	2.6000	2.6000	2.6000	2.6000	+30.000%	1	26	+27.308%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-9.091%	2	26	+65.500%
2025-11-18	2.2000	2.2000	2.2000	2.2000	-12.000%	15	26	+50.455%
2025-11-11	2.7000	2.7000	2.5000	2.5000	+25.000%	3	9	+32.400%
2025-11-06	2.0000	2.0000	2.0000	2.0000	0.000%	8	9	+65.500%

.dark-mode .VHxD6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHxD6J{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115C90SPYM Jan 15 2027 90.00 Call (SPYM270115C00090000)option OPRA

SPYM20270115C90
SPYM Jan 15 2027 90.00 Call (SPYM270115C00090000)
option OPRA