Dark

SPY20270115C635
SPY Jan 15 2027 635.00 Call (SPY270115C00635000)
option OPRA

EOD

May 14, 2025

43.80+0.436%(+0.19)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	43.80	43.80	43.80	43.80	+0.436%	16	130	0.000%
2025-05-13	43.61	43.61	43.61	43.61	+10.126%	10	114	+0.436%
2025-05-12	40.12	40.12	39.51	39.60	+19.637%	4	108	+10.606%
2025-05-09	33.23	33.23	33.10	33.10	+6.362%	20	107	+32.326%
2025-05-07	31.28	31.35	31.12	31.12	-2.811%	4	109	+40.746%
2025-05-01	32.02	32.02	32.02	32.02	+16.014%	1	109	+36.790%
2025-04-28	27.60	27.60	27.60	27.60	+2.109%	7	110	+58.696%
2025-04-25	26.34	27.03	26.34	27.03	+14.051%	6	117	+62.042%
2025-04-24	23.70	23.70	23.70	23.70	-3.265%	7	114	+84.810%
2025-04-23	25.60	25.60	24.50	24.50	+18.357%	21	107	+78.776%
2025-04-22	20.59	20.71	20.57	20.70	+23.214%	62	114	+111.594%
2025-04-21	17.30	17.30	16.80	16.80	-26.797%	14	52	+160.714%
2025-04-16	22.95	22.95	22.95	22.95	-5.400%	7	57	+90.850%
2025-04-15	26.00	26.00	24.26	24.26	-3.424%	71	57	+80.544%
2025-04-14	26.50	26.50	25.12	25.12	-0.515%	23	88	+74.363%
2025-04-11	22.00	25.25	22.00	25.25	+17.442%	18	94	+73.465%
2025-04-10	22.09	22.15	21.50	21.50	-2.847%	3	95	+103.721%
2025-04-09	14.80	27.62	14.80	22.13	+16.046%	11	92	+97.921%
2025-04-08	19.07	19.07	19.07	19.07	+56.568%	1	99	+129.680%
2025-04-07	13.26	13.26	12.18	12.18	-20.131%	4	98	+259.606%
2025-04-04	16.50	16.50	14.94	15.25	-33.782%	10	97	+187.213%
2025-04-03	23.09	23.09	23.03	23.03	-21.613%	3	100	+90.187%
2025-04-01	28.56	30.02	28.56	29.38	+0.997%	8	100	+49.081%
2025-03-31	26.33	29.18	26.15	29.09	-1.889%	51	99	+50.567%
2025-03-28	29.65	29.65	29.65	29.65	-13.075%	2	100	+47.723%
2025-03-26	35.80	35.80	34.11	34.11	-6.625%	2	100	+28.408%
2025-03-24	36.43	36.72	36.40	36.53	+15.237%	8	100	+19.901%
2025-03-21	31.64	31.70	31.64	31.70	-8.143%	12	100	+38.170%
2025-03-20	34.51	34.51	34.51	34.51	+10.291%	1	106	+26.920%
2025-03-18	31.29	31.29	31.29	31.29	-7.344%	1	107	+39.981%
2025-03-17	33.77	33.77	33.77	33.77	+2.364%	5	107	+29.701%
2025-03-14	31.40	32.99	29.81	32.99	+15.309%	36	107	+32.768%
2025-03-13	28.61	28.61	28.61	28.61	-5.453%	3	107	+53.093%
2025-03-11	30.26	30.26	30.26	30.26	-5.437%	1	107	+44.746%
2025-03-10	35.19	35.20	32.00	32.00	-12.592%	5	108	+36.875%
2025-03-07	38.63	38.63	36.61	36.61	-17.933%	4	110	+19.639%
2025-03-05	41.59	44.61	41.59	44.61	+8.964%	7	109	-1.816%
2025-03-04	40.56	41.39	40.56	40.94	-11.385%	8	113	+6.986%
2025-02-28	46.20	46.20	46.20	46.20	-2.387%	4	118	-5.195%
2025-02-27	47.33	47.33	47.33	47.33	-13.251%	1	119	-7.458%
2025-02-24	54.56	54.56	54.56	54.56	-4.348%	1	119	-19.721%
2025-02-21	58.78	58.90	57.04	57.04	-8.692%	38	119	-23.212%
2025-02-20	62.44	62.52	62.03	62.47	-0.778%	17	127	-29.886%
2025-02-18	63.01	63.01	62.96	62.96	+9.363%	5	140	-30.432%
2025-01-31	61.96	64.02	57.57	57.57	-6.314%	76	143	-23.919%
2025-01-28	60.72	61.45	60.51	61.45	+7.112%	7	165	-28.723%
2025-01-27	57.37	57.37	57.37	57.37	-11.738%	1	165	-23.653%
2025-01-24	65.00	65.00	65.00	65.00	+3.125%	2	166	-32.615%
2025-01-23	63.03	63.03	63.03	63.03	+10.637%	5	166	-30.509%
2025-01-17	56.97	56.97	56.97	56.97	+8.411%	2	160	-23.117%
2025-01-15	52.55	52.55	52.55	52.55	+10.376%	2	160	-16.651%
2025-01-13	46.56	47.61	46.56	47.61	-1.265%	3	160	-8.003%
2025-01-10	48.01	49.51	47.48	48.22	-8.397%	84	161	-9.166%
2025-01-08	52.25	52.64	50.83	52.64	-0.773%	18	128	-16.793%
2025-01-07	53.69	53.98	53.05	53.05	-6.586%	26	128	-17.436%
2025-01-06	56.78	56.79	56.78	56.79	+13.580%	5	112	-22.874%
2025-01-02	50.84	52.00	50.00	50.00	-2.572%	31	117	-12.400%
2024-12-31	53.39	53.39	50.61	51.32	-5.086%	14	108	-14.653%
2024-12-30	53.33	54.07	53.33	54.07	-4.267%	12	108	-18.994%
2024-12-27	55.50	56.48	55.50	56.48	-7.727%	4	114	-22.450%
2024-12-26	60.74	61.21	60.70	61.21	-1.147%	6	113	-28.443%
2024-12-24	60.86	61.92	60.46	61.92	+7.612%	12	108	-29.264%
2024-12-20	52.10	57.81	51.40	57.54	-10.597%	28	108	-23.879%
2024-12-13	62.80	64.36	62.80	64.36	-2.367%	8	90	-31.945%
2024-12-11	66.00	66.20	65.75	65.92	+5.287%	22	89	-33.556%
2024-12-10	62.73	62.73	62.57	62.61	-5.850%	4	79	-30.043%
2024-12-09	64.30	66.50	64.30	66.50	+2.308%	5	77	-34.135%
2024-12-06	65.00	65.00	65.00	65.00	-1.291%	2	76	-32.615%
2024-12-05	65.43	65.85	65.40	65.85	+0.596%	7	75	-33.485%
2024-12-04	66.00	66.00	65.46	65.46	+2.602%	2	75	-33.089%
2024-12-03	62.91	63.80	62.70	63.80	+0.758%	21	74	-31.348%
2024-12-02	63.77	63.77	63.32	63.32	+0.508%	2	71	-30.828%
2024-11-29	62.40	63.00	62.40	63.00	+1.498%	4	71	-30.476%
2024-11-26	62.07	62.07	62.07	62.07	+2.375%	4	71	-29.435%
2024-11-25	61.50	61.50	60.29	60.63	+12.257%	9	71	-27.759%
2024-11-20	54.01	54.01	54.01	54.01	-2.315%	1	70	-18.904%
2024-11-19	53.62	55.29	53.62	55.29	-0.217%	2	70	-20.781%
2024-11-18	55.04	55.94	55.04	55.41	+2.801%	18	68	-20.953%
2024-11-15	53.90	53.90	53.90	53.90	-9.381%	2	80	-18.738%
2024-11-14	60.69	60.69	59.48	59.48	-3.332%	2	80	-26.362%
2024-11-13	60.48	61.53	60.47	61.53	-2.100%	5	80	-28.815%
2024-11-12	59.60	62.85	59.60	62.85	+8.176%	7	84	-30.310%
2024-11-08	58.10	58.10	58.10	58.10	-0.684%	2	85	-24.613%
2024-11-07	58.50	58.50	58.50	58.50	+27.229%	1	85	-25.128%
2024-11-05	45.70	46.22	45.54	45.98	+5.459%	14	85	-4.741%
2024-11-04	44.14	44.14	43.60	43.60	-3.176%	13	77	+0.459%
2024-11-01	47.26	47.26	44.94	45.03	+1.100%	26	70	-2.732%
2024-10-31	45.57	46.31	44.54	44.54	-11.451%	7	67	-1.661%
2024-10-30	50.30	50.30	50.30	50.30	-0.984%	1	63	-12.922%
2024-10-29	50.80	50.80	50.80	50.80	+6.723%	1	63	-13.780%
2024-10-24	47.67	47.97	47.60	47.60	-5.405%	10	62	-7.983%
2024-10-21	50.24	50.38	50.22	50.32	-2.367%	14	55	-12.957%
2024-10-18	51.50	51.54	51.35	51.54	-1.754%	16	44	-15.017%
2024-10-17	52.46	52.46	52.46	52.46	+4.170%	2	41	-16.508%
2024-10-16	49.98	51.26	49.98	50.36	+0.639%	8	39	-13.026%
2024-10-15	50.81	50.81	50.04	50.04	-0.418%	4	33	-12.470%
2024-10-11	50.25	50.25	50.25	50.25	+3.973%	8	29	-12.836%
2024-10-10	48.33	48.33	48.33	48.33	-0.494%	2	25	-9.373%
2024-10-09	48.54	48.57	48.54	48.57	+5.932%	3	23	-9.821%
2024-10-08	45.85	45.85	45.85	45.85	+6.628%	6	22	-4.471%
2024-09-26	42.77	43.00	42.55	43.00	+1.058%	32	16	+1.860%
2024-09-25	42.30	42.55	42.30	42.55	+2.014%	2	4	+2.938%
2024-09-24	41.71	41.71	41.71	41.71	+4.015%	1	2	+5.011%
2024-09-23	40.10	40.10	40.10	40.10	0.000%	1	1	+9.227%

.dark-mode .Xr49C7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xr49C7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C635SPY Jan 15 2027 635.00 Call (SPY270115C00635000)option OPRA

SPY20270115C635
SPY Jan 15 2027 635.00 Call (SPY270115C00635000)
option OPRA