Dark

SPY20270115C700
SPY Jan 15 2027 700.00 Call (SPY270115C00700000)
option OPRA

EOD

May 15, 2025

17.70+3.630%(+0.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.36	18.25	16.36	17.70	+3.630%	11	4,338	0.000%
2025-05-14	17.54	17.85	16.77	17.08	-2.400%	23	4,337	+3.630%
2025-05-13	15.70	17.50	15.49	17.50	+9.375%	41	4,346	+1.143%
2025-05-12	16.00	16.17	14.90	16.00	+29.032%	700	4,371	+10.625%
2025-05-09	12.46	12.65	11.95	12.40	-9.091%	130	4,090	+42.742%
2025-05-08	12.85	14.24	12.60	13.64	+16.581%	26	4,141	+29.765%
2025-05-07	11.95	12.09	11.33	11.70	+1.739%	12	4,147	+51.282%
2025-05-06	11.55	12.04	11.01	11.50	-5.892%	31	4,148	+53.913%
2025-05-05	12.34	12.90	12.17	12.22	-7.284%	5	4,145	+44.845%
2025-05-02	12.00	13.45	12.00	13.18	+15.614%	120	4,145	+34.294%
2025-05-01	11.00	12.00	11.00	11.40	+11.220%	248	4,125	+55.263%
2025-04-30	8.30	10.25	8.30	10.25	-1.252%	10	4,161	+72.683%
2025-04-29	9.52	10.38	9.52	10.38	+14.570%	34	4,157	+70.520%
2025-04-28	9.40	9.40	8.56	9.06	-6.211%	10	4,176	+95.364%
2025-04-25	9.35	9.66	8.88	9.66	+1.684%	100	4,176	+83.230%
2025-04-24	8.50	9.50	8.50	9.50	+9.195%	31	4,143	+86.316%
2025-04-23	8.75	9.45	8.12	8.70	+23.404%	115	4,148	+103.448%
2025-04-22	6.15	7.67	6.10	7.05	+20.513%	87	4,152	+151.064%
2025-04-21	6.10	6.24	5.46	5.85	-18.067%	78	4,192	+202.564%
2025-04-17	7.00	7.32	7.00	7.14	-0.140%	17	4,125	+147.899%
2025-04-16	7.75	7.75	6.20	7.15	-10.625%	51	4,125	+147.552%
2025-04-15	8.65	8.80	7.90	8.00	-8.676%	12	4,135	+121.250%
2025-04-14	9.32	9.32	8.64	8.76	+3.059%	107	4,134	+102.055%
2025-04-11	7.50	9.00	7.50	8.50	+15.646%	76	4,061	+108.235%
2025-04-10	7.50	8.10	6.50	7.35	-20.541%	90	4,051	+140.816%
2025-04-09	3.80	9.25	3.80	9.25	+128.395%	412	4,023	+91.351%
2025-04-08	4.85	5.79	3.87	4.05	-10.000%	89	4,202	+337.037%
2025-04-07	3.65	5.50	3.00	4.50	-8.163%	261	4,175	+293.333%
2025-04-04	5.75	6.12	4.33	4.90	-28.986%	748	4,069	+261.224%
2025-04-03	7.70	8.00	6.41	6.90	-32.749%	110	3,755	+156.522%
2025-04-02	9.05	10.43	9.05	10.26	+8.342%	14	3,679	+72.515%
2025-04-01	8.90	9.85	8.90	9.47	-0.734%	10	3,677	+86.906%
2025-03-31	8.00	9.54	7.70	9.54	+7.071%	12	3,672	+85.535%
2025-03-28	10.00	10.00	8.70	8.91	-21.842%	128	3,670	+98.653%
2025-03-27	11.26	11.40	10.97	11.40	-3.144%	9	3,622	+55.263%
2025-03-26	13.39	13.39	11.77	11.77	-8.618%	7	3,618	+50.382%
2025-03-25	13.17	13.30	12.88	12.88	-1.829%	7	3,613	+37.422%
2025-03-24	13.25	13.30	12.80	13.12	+19.056%	13	3,613	+34.909%
2025-03-21	10.25	11.02	10.25	11.02	-1.519%	56	3,621	+60.617%
2025-03-20	12.72	12.72	11.19	11.19	-10.048%	3	3,620	+58.177%
2025-03-19	11.97	12.82	11.49	12.44	+12.886%	13	3,621	+42.283%
2025-03-18	11.70	11.70	10.90	11.02	-15.814%	35	3,619	+60.617%
2025-03-17	12.20	13.24	11.80	13.09	+11.880%	32	3,597	+35.218%
2025-03-14	10.89	11.95	10.89	11.70	+20.619%	124	3,595	+51.282%
2025-03-13	10.74	11.07	9.70	9.70	-16.451%	37	3,562	+82.474%
2025-03-12	12.25	12.25	10.94	11.61	-2.437%	18	3,562	+52.455%
2025-03-11	11.61	12.22	10.54	11.90	+7.014%	132	3,557	+48.739%
2025-03-10	13.75	14.10	11.12	11.12	-29.975%	80	3,564	+59.173%
2025-03-07	15.00	15.98	13.38	15.88	+3.385%	204	3,534	+11.461%
2025-03-06	16.00	16.90	15.18	15.36	-14.142%	69	3,507	+15.234%
2025-03-05	16.27	18.29	15.55	17.89	+10.705%	65	3,465	-1.062%
2025-03-04	17.70	18.05	15.35	16.16	-8.855%	2,281	3,496	+9.530%
2025-03-03	21.58	21.58	17.73	17.73	-13.343%	25	3,494	-0.169%
2025-02-28	19.00	20.63	18.20	20.46	+4.548%	212	3,478	-13.490%
2025-02-27	20.75	22.11	19.57	19.57	-7.075%	12	3,474	-9.555%
2025-02-26	21.06	21.06	21.06	21.06	-5.348%	1	3,472	-15.954%
2025-02-25	22.42	22.42	21.00	22.25	-8.058%	13	3,464	-20.449%
2025-02-24	23.71	24.20	23.71	24.20	-3.968%	3	3,464	-26.860%
2025-02-21	27.85	27.85	24.87	25.20	-12.953%	42	3,461	-29.762%
2025-02-20	29.62	29.64	28.22	28.95	-6.462%	18	3,442	-38.860%
2025-02-19	29.76	30.95	29.76	30.95	+5.451%	13	3,446	-42.811%
2025-02-18	29.39	29.54	28.84	29.35	-1.045%	48	3,451	-39.693%
2025-02-14	29.66	29.66	29.66	29.66	+0.270%	2	3,408	-40.324%
2025-02-13	27.46	29.58	27.06	29.58	+13.988%	13	3,414	-40.162%
2025-02-12	25.80	25.95	25.80	25.95	-4.945%	2	3,414	-31.792%
2025-02-10	27.30	27.30	27.30	27.30	+4.558%	1	3,413	-35.165%
2025-02-07	28.53	28.53	26.11	26.11	-3.582%	110	3,414	-32.210%
2025-02-06	27.95	28.02	27.05	27.08	-0.037%	48	3,387	-34.638%
2025-02-05	27.12	27.27	26.90	27.09	+1.271%	51	3,386	-34.662%
2025-02-04	26.70	27.10	26.36	26.75	+4.045%	25	3,386	-33.832%
2025-02-03	24.00	26.29	23.22	25.71	-8.179%	20	3,385	-31.155%
2025-01-31	30.48	30.93	27.03	28.00	-4.437%	38	3,385	-36.786%
2025-01-30	28.20	29.30	28.20	29.30	+5.967%	2	3,389	-39.590%
2025-01-29	28.04	28.06	27.43	27.65	-3.389%	25	3,387	-35.986%
2025-01-28	27.50	28.70	27.50	28.62	+10.801%	5	3,387	-38.155%
2025-01-27	24.31	27.35	24.31	25.83	-14.186%	129	3,389	-31.475%
2025-01-24	31.65	31.92	30.10	30.10	-2.903%	176	3,364	-41.196%
2025-01-23	30.50	31.00	30.50	31.00	+1.639%	4	3,357	-42.903%
2025-01-22	29.50	30.50	29.50	30.50	+9.712%	17	3,359	-41.967%
2025-01-21	27.00	27.80	27.00	27.80	+3.925%	13	3,375	-36.331%
2025-01-17	25.59	27.39	25.59	26.75	+13.347%	14	3,375	-33.832%
2025-01-16	23.60	23.60	23.60	23.60	-1.255%	1	3,375	-25.000%
2025-01-15	24.45	24.45	23.90	23.90	+16.642%	12	3,375	-25.941%
2025-01-14	21.90	21.90	20.30	20.49	-2.149%	65	3,372	-13.616%
2025-01-13	19.35	20.96	19.08	20.94	-0.664%	31	3,336	-15.473%
2025-01-10	22.25	22.25	20.20	21.08	-8.824%	348	3,324	-16.034%
2025-01-08	23.30	23.46	22.61	23.12	-1.617%	12	3,334	-23.443%
2025-01-07	26.45	26.45	23.50	23.50	-8.311%	42	3,334	-24.681%
2025-01-06	25.53	26.95	25.53	25.63	+5.909%	10	3,342	-30.940%
2025-01-03	23.20	24.20	23.20	24.20	+15.074%	34	3,337	-26.860%
2025-01-02	22.59	23.70	21.00	21.03	-7.357%	13	3,335	-15.835%
2024-12-31	23.93	24.19	22.10	22.70	-4.421%	59	3,352	-22.026%
2024-12-30	24.55	24.55	22.50	23.75	-8.301%	65	3,352	-25.474%
2024-12-27	27.77	27.77	25.90	25.90	-11.905%	72	3,294	-31.660%
2024-12-26	29.00	30.25	29.00	29.40	-0.407%	31	3,270	-39.796%
2024-12-24	28.53	29.79	28.53	29.52	+4.385%	16	3,263	-40.041%
2024-12-23	27.53	28.28	27.28	28.28	+6.276%	5	3,263	-37.412%
2024-12-20	24.57	28.65	24.09	26.61	+6.440%	36	3,263	-33.484%
2024-12-19	27.70	27.70	25.00	25.00	0.000%	100	3,235	-29.200%
2024-12-18	32.59	32.59	25.00	25.00	-21.875%	157	3,151	-29.200%
2024-12-17	31.90	32.50	31.90	32.00	-4.620%	24	3,000	-44.688%
2024-12-16	32.81	33.55	32.81	33.55	+6.677%	3	2,987	-47.243%
2024-12-13	32.24	32.24	31.13	31.45	-1.719%	8	2,987	-43.720%
2024-12-12	32.33	32.68	31.99	32.00	-4.048%	17	2,986	-44.688%
2024-12-11	32.20	33.35	32.20	33.35	+9.776%	2	2,970	-46.927%
2024-12-10	32.00	32.00	30.38	30.38	-5.033%	39	2,970	-41.738%
2024-12-09	32.93	32.93	31.80	31.99	-1.113%	26	2,953	-44.670%
2024-12-06	33.79	33.79	32.35	32.35	-1.940%	138	2,940	-45.286%
2024-12-05	33.65	33.65	32.99	32.99	-0.752%	5	2,899	-46.347%
2024-12-04	32.55	33.24	31.90	33.24	+5.123%	144	2,894	-46.751%
2024-12-03	30.86	31.62	30.50	31.62	+0.733%	12	2,771	-44.023%
2024-12-02	30.60	31.50	30.46	31.39	+7.060%	12	2,767	-43.613%
2024-11-27	30.28	30.34	29.32	29.32	-4.588%	10	2,758	-39.632%
2024-11-26	30.11	30.81	29.68	30.73	+4.809%	7	2,758	-42.402%
2024-11-25	31.35	31.35	28.56	29.32	+2.877%	47	2,758	-39.632%
2024-11-21	25.80	28.50	25.80	28.50	+15.666%	3	2,754	-37.895%
2024-11-20	24.90	24.90	24.29	24.64	-6.205%	201	2,754	-28.166%
2024-11-19	26.71	26.78	26.27	26.27	+1.468%	4	2,553	-32.623%
2024-11-18	26.49	26.49	25.89	25.89	-0.423%	3	2,552	-31.634%
2024-11-15	27.41	27.50	25.21	26.00	-9.281%	248	2,549	-31.923%
2024-11-14	29.88	29.88	28.66	28.66	-6.033%	3	2,433	-38.241%
2024-11-13	29.57	30.50	29.57	30.50	+1.667%	9	2,430	-41.967%
2024-11-12	30.00	30.00	30.00	30.00	-1.639%	1	2,426	-41.000%
2024-11-11	31.00	31.64	29.77	30.50	+4.811%	7	2,425	-41.967%
2024-11-08	28.63	29.35	28.63	29.10	+1.748%	16	2,428	-39.175%
2024-11-07	26.10	28.60	26.10	28.60	+11.762%	3	2,428	-38.112%
2024-11-06	24.12	26.30	23.60	25.59	+24.768%	2,238	2,427	-30.832%
2024-11-05	18.82	20.51	18.35	20.51	+11.407%	16	248	-13.701%
2024-11-04	18.50	18.53	17.44	18.41	-6.690%	24	236	-3.857%
2024-11-01	20.24	20.24	19.72	19.73	-9.412%	32	226	-10.289%
2024-10-30	23.40	23.40	21.78	21.78	+1.871%	2	211	-18.733%
2024-10-29	21.38	21.38	21.38	21.38	-2.906%	5	211	-17.212%
2024-10-28	22.02	22.02	22.02	22.02	-3.209%	5	211	-19.619%
2024-10-25	22.56	22.75	22.56	22.75	+6.308%	4	216	-22.198%
2024-10-24	21.40	21.40	21.40	21.40	+1.905%	21	217	-17.290%
2024-10-23	21.00	21.00	20.80	21.00	-6.250%	4	196	-15.714%
2024-10-21	24.37	24.37	22.40	22.40	-6.706%	36	196	-20.982%
2024-10-18	24.01	24.01	24.01	24.01	0.000%	12	199	-26.281%
2024-10-17	24.00	25.00	24.00	24.01	+0.042%	15	193	-26.281%
2024-10-16	24.00	24.00	24.00	24.00	+6.667%	5	182	-26.250%
2024-10-15	24.33	24.40	22.50	22.50	-8.163%	7	177	-21.333%
2024-10-14	24.65	24.65	24.50	24.50	+4.389%	2	172	-27.755%
2024-10-11	22.53	23.47	22.53	23.47	+20.483%	6	170	-24.585%
2024-10-08	19.50	20.15	19.48	19.48	+6.623%	110	167	-9.138%
2024-10-07	20.05	20.05	18.27	18.27	+2.353%	6	57	-3.120%
2024-10-01	17.85	17.85	17.85	17.85	-3.618%	2	52	-0.840%
2024-09-26	18.19	18.53	17.90	18.52	+7.238%	46	50	-4.428%
2024-09-24	17.00	17.27	17.00	17.27	+5.692%	3	4	+2.490%
2024-09-20	16.63	16.63	16.34	16.34	0.000%	4	2	+8.323%

.dark-mode .nQqLfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQqLfr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C700SPY Jan 15 2027 700.00 Call (SPY270115C00700000)option OPRA

SPY20270115C700
SPY Jan 15 2027 700.00 Call (SPY270115C00700000)
option OPRA