Dark

SPY20280121C1000
SPY Jan 21 2028 1000.00 Call (SPY280121C01000000)
option OPRA

EOD

Jul 27, 2026

4.51-3.219%(-0.15)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.1500	5.1500	4.3800	4.5100	-3.219%	193	15,344	0.000%
2026-07-24	4.7700	5.0000	4.6300	4.6600	-1.895%	361	15,326	-3.219%
2026-07-23	5.0000	5.1800	4.5900	4.7500	-15.179%	249	15,131	-5.053%
2026-07-22	5.5300	5.8000	5.5300	5.6000	0.000%	14	14,971	-19.464%
2026-07-21	5.4300	5.6400	5.3000	5.6000	+10.020%	361	14,968	-19.464%
2026-07-20	5.7700	5.7700	5.0700	5.0900	-6.606%	114	15,036	-11.395%
2026-07-17	5.3900	5.8300	5.2500	5.4500	-8.403%	452	15,010	-17.248%
2026-07-16	6.4900	6.4900	5.9100	5.9500	-10.392%	312	15,033	-24.202%
2026-07-15	6.6100	6.6500	6.2900	6.6400	+2.311%	371	14,913	-32.078%
2026-07-14	6.4400	6.5100	6.4000	6.4900	+0.464%	10	14,715	-30.508%
2026-07-13	6.7500	6.8100	6.3900	6.4600	-7.714%	12	14,714	-30.186%
2026-07-10	6.8100	7.0000	6.5000	7.0000	+5.900%	65	14,703	-35.571%
2026-07-09	6.2200	6.6500	6.1800	6.6100	+12.799%	103	14,648	-31.770%
2026-07-08	5.7800	5.9500	5.4600	5.8600	-4.870%	86	14,694	-23.038%
2026-07-07	6.5000	6.5000	6.0400	6.1600	-8.060%	203	14,644	-26.786%
2026-07-06	6.2700	6.7000	6.2700	6.7000	+12.795%	233	14,474	-32.687%
2026-07-02	6.3800	6.7000	5.6400	5.9400	-4.502%	347	14,155	-24.074%
2026-07-01	6.0300	6.4700	5.9800	6.2200	-3.115%	34	14,155	-27.492%
2026-06-30	5.8000	6.4200	5.8000	6.4200	+12.632%	261	14,158	-29.751%
2026-06-29	5.1900	5.7000	5.0400	5.7000	+18.750%	219	13,919	-20.877%
2026-06-26	4.9700	5.3400	4.8000	4.8000	-10.280%	266	13,737	-6.042%
2026-06-25	5.6500	5.6900	5.0700	5.3500	0.000%	580	13,611	-15.701%
2026-06-24	5.7500	6.0300	5.1700	5.3500	-5.310%	56	13,549	-15.701%
2026-06-23	5.6500	6.1700	5.5000	5.6500	-16.912%	207	13,524	-20.177%
2026-06-22	7.4800	7.5000	6.8000	6.8000	-6.207%	221	13,499	-33.676%
2026-06-18	7.0400	7.2700	6.8600	7.2500	+11.538%	1,980	11,343	-37.793%
2026-06-17	7.3000	7.3600	6.2700	6.5000	-9.722%	672	11,343	-30.615%
2026-06-16	8.0900	8.1200	7.2000	7.2000	-9.320%	70	11,343	-37.361%
2026-06-15	7.5200	8.5000	7.5200	7.9400	+22.531%	360	11,262	-43.199%
2026-06-12	6.2500	6.9500	6.2500	6.4800	+4.516%	194	11,262	-30.401%
2026-06-11	5.4200	6.2300	5.1100	6.2000	+21.094%	96	11,262	-27.258%
2026-06-10	5.9500	6.1400	5.1200	5.1200	-17.286%	498	11,226	-11.914%
2026-06-09	6.2500	6.2500	5.0000	6.1900	-0.960%	369	11,032	-27.141%
2026-06-08	6.8500	6.8900	6.2300	6.2500	+0.482%	79	10,793	-27.840%
2026-06-05	8.0000	8.0000	6.2200	6.2200	-28.258%	589	10,735	-27.492%
2026-06-04	8.0400	8.8500	8.0000	8.6700	+3.708%	46	10,750	-47.982%
2026-06-03	9.1000	10.3500	8.3600	8.3600	-9.130%	284	10,822	-46.053%
2026-06-02	8.6700	9.2000	8.6700	9.2000	+4.427%	86	10,692	-50.978%
2026-06-01	8.5100	9.0500	8.5100	8.8100	+2.681%	621	10,649	-48.808%
2026-05-29	8.7000	9.0000	8.4900	8.5800	+0.586%	33	10,682	-47.436%
2026-05-28	7.7000	8.5400	7.7000	8.5300	+7.838%	462	10,676	-47.128%
2026-05-27	7.9500	7.9500	7.6000	7.9100	-0.378%	78	10,663	-42.984%
2026-05-26	7.5800	8.0000	7.5800	7.9400	+11.831%	90	10,662	-43.199%
2026-05-22	7.1000	7.4900	7.1000	7.1000	+7.413%	107	10,657	-36.479%
2026-05-21	6.3900	6.7000	6.1300	6.6100	+0.152%	34	10,654	-31.770%
2026-05-20	5.8000	6.6200	5.7000	6.6000	+17.857%	74	10,654	-31.667%
2026-05-19	5.9600	6.1000	5.6000	5.6000	-11.111%	260	10,639	-19.464%
2026-05-18	6.7100	6.9100	5.9600	6.3000	-5.405%	114	10,639	-28.413%
2026-05-15	7.7100	7.7100	6.6600	6.6600	-21.183%	105	10,639	-32.282%
2026-05-14	7.7200	8.6000	7.7200	8.4500	+12.817%	24	10,526	-46.627%
2026-05-13	6.4900	7.5300	6.3800	7.4900	+15.231%	298	10,518	-39.786%
2026-05-12	6.2000	6.5000	5.7000	6.5000	+0.619%	53	10,518	-30.615%
2026-05-11	6.2000	6.6700	6.2000	6.4600	+9.306%	145	10,518	-30.186%
2026-05-08	5.4000	6.1000	5.4000	5.9100	+16.110%	211	10,438	-23.689%
2026-05-07	5.4300	5.6100	5.0500	5.0900	-5.741%	1,261	10,425	-11.395%
2026-05-06	4.5800	5.5000	4.5800	5.4000	+25.581%	1,225	10,138	-16.481%
2026-05-05	4.1000	4.3200	4.0600	4.3000	+16.531%	2,068	10,409	+4.884%
2026-05-04	3.9000	3.9000	3.6900	3.6900	-3.906%	64	9,414	+22.222%
2026-05-01	3.7300	4.1300	3.7300	3.8400	+5.785%	375	9,474	+17.448%
2026-04-30	3.3300	3.7000	3.3300	3.6300	+11.009%	164	9,474	+24.242%
2026-04-29	3.2600	3.2900	3.1200	3.2700	-0.608%	25	9,530	+37.920%
2026-04-28	3.3500	3.3500	3.2000	3.2900	-5.731%	25	9,532	+37.082%
2026-04-27	3.4300	3.5000	3.3800	3.4900	+1.749%	21	9,543	+29.226%
2026-04-24	3.1000	3.4300	3.1000	3.4300	+18.685%	98	9,547	+31.487%
2026-04-23	3.1000	3.1500	2.8900	2.8900	-5.556%	64	9,570	+56.055%
2026-04-22	3.0000	3.0700	3.0000	3.0600	+5.882%	1,905	9,547	+47.386%
2026-04-21	3.0700	3.1800	2.7100	2.8900	-4.934%	572	8,036	+56.055%
2026-04-20	3.1000	3.1300	3.0200	3.0400	-1.618%	125	8,036	+48.355%
2026-04-17	2.7500	3.2100	2.7500	3.0900	+16.165%	1,395	8,064	+45.955%
2026-04-16	2.5000	2.7600	2.5000	2.6600	+7.692%	59	7,154	+69.549%
2026-04-15	2.1200	2.5000	2.1200	2.4700	+17.062%	92	7,160	+82.591%
2026-04-14	1.8700	2.1300	1.8700	2.1100	+16.575%	131	7,211	+113.744%
2026-04-13	1.7000	1.8100	1.7000	1.8100	+5.233%	25	7,287	+149.171%
2026-04-10	1.7100	1.7200	1.6600	1.7200	+1.176%	17	7,311	+162.209%
2026-04-09	1.6100	1.7300	1.6100	1.7000	+0.592%	10	7,321	+165.294%
2026-04-08	1.7600	1.7600	1.6500	1.6900	+19.014%	17	7,314	+166.864%
2026-04-06	1.4800	1.5200	1.4200	1.4200	-5.960%	5	7,311	+217.606%
2026-04-02	1.4500	1.5700	1.4500	1.5100	-2.581%	65	7,293	+198.675%
2026-04-01	1.6400	1.6500	1.5500	1.5500	+1.974%	119	7,293	+190.968%
2026-03-31	1.3800	1.5200	1.3800	1.5200	+14.286%	29	7,188	+196.711%
2026-03-30	1.4000	1.4000	1.2900	1.3300	-5.000%	262	7,210	+239.098%
2026-03-27	1.3900	1.4000	1.2900	1.4000	-4.762%	343	7,373	+222.143%
2026-03-26	1.6000	1.6000	1.4200	1.4700	-13.529%	65	7,119	+206.803%
2026-03-25	1.7200	1.7200	1.7000	1.7000	+1.190%	3	7,055	+165.294%
2026-03-24	1.7100	1.7300	1.6800	1.6800	-0.592%	7	7,053	+168.452%
2026-03-23	1.6200	1.7500	1.6200	1.6900	+4.321%	125	7,046	+166.864%
2026-03-20	1.7000	1.7200	1.5100	1.6200	-4.706%	566	7,140	+178.395%
2026-03-19	1.8000	1.8000	1.7000	1.7000	-3.955%	27	7,293	+165.294%
2026-03-18	1.8000	1.8000	1.7600	1.7700	-3.804%	131	7,267	+154.802%
2026-03-17	1.9500	1.9800	1.8400	1.8400	-1.075%	33	7,137	+145.109%
2026-03-16	1.8900	1.8900	1.8500	1.8600	+2.198%	35	7,148	+142.473%
2026-03-13	1.9000	1.9000	1.7600	1.8200	-0.546%	52	7,118	+147.802%
2026-03-12	1.8800	1.9500	1.8000	1.8300	-8.500%	23	7,099	+146.448%
2026-03-11	2.0500	2.0500	2.0000	2.0000	0.000%	11	7,112	+125.500%
2026-03-10	2.0700	2.1000	2.0000	2.0000	-0.498%	75	7,112	+125.500%
2026-03-09	1.8400	2.0100	1.8000	2.0100	+3.608%	90	7,057	+124.378%
2026-03-06	1.9500	1.9500	1.9400	1.9400	-3.960%	101	7,005	+132.474%
2026-03-05	2.1600	2.1600	1.9400	2.0200	-6.912%	62	6,945	+123.267%
2026-03-04	2.1000	2.1900	2.1000	2.1700	+6.897%	32	6,934	+107.834%
2026-03-03	2.1000	2.1000	1.9300	2.0300	-10.965%	69	6,902	+122.167%
2026-03-02	2.1000	2.3000	2.0500	2.2800	+3.636%	67	6,860	+97.807%
2026-02-27	2.2100	2.2100	2.2000	2.2000	-2.655%	85	6,812	+105.000%
2026-02-26	2.2600	2.2600	2.2600	2.2600	-8.871%	11	6,744	+99.558%
2026-02-25	2.3800	2.4800	2.3800	2.4800	+8.772%	19	6,752	+81.855%
2026-02-24	2.3300	2.3400	2.2300	2.2800	+6.047%	9	6,752	+97.807%
2026-02-23	2.2100	2.2100	2.1500	2.1500	-6.926%	18	6,757	+109.767%
2026-02-20	2.2500	2.3100	2.2000	2.3100	+2.667%	5	6,740	+95.238%
2026-02-19	2.2300	2.3000	2.2100	2.2500	-0.881%	17	6,738	+100.444%
2026-02-18	2.4000	2.4000	2.2700	2.2700	+0.889%	4	6,728	+98.678%
2026-02-17	2.3000	2.3000	2.1500	2.2500	-4.661%	82	6,728	+100.444%
2026-02-13	2.4100	2.4600	2.2900	2.3600	-1.667%	40	6,686	+91.102%
2026-02-12	2.7200	2.7200	2.4000	2.4000	-13.978%	197	6,686	+87.917%
2026-02-11	2.7000	2.7900	2.7000	2.7900	-3.125%	51	6,540	+61.649%
2026-02-09	2.6700	2.8800	2.6700	2.8800	+4.727%	22	6,497	+56.597%
2026-02-06	2.4400	2.7500	2.4400	2.7500	+17.021%	21	6,513	+64.000%
2026-02-05	2.4400	2.4500	2.3000	2.3500	-12.963%	67	6,525	+91.915%
2026-02-04	2.8000	2.8000	2.4500	2.7000	+1.887%	75	6,495	+67.037%
2026-02-03	2.6600	2.6600	2.6000	2.6500	-12.252%	18	6,535	+70.189%
2026-02-02	2.8400	3.0200	2.8400	3.0200	+8.633%	77	6,521	+49.338%
2026-01-30	2.9200	2.9200	2.7000	2.7800	-6.081%	23	6,585	+62.230%
2026-01-29	3.0700	3.0700	2.7000	2.9600	-1.333%	32	6,603	+52.365%
2026-01-28	3.1800	3.2600	3.0000	3.0000	-4.153%	155	6,619	+50.333%
2026-01-27	2.9500	3.1300	2.9500	3.1300	+8.304%	31	6,690	+44.089%
2026-01-26	2.7700	3.0000	2.7700	2.8900	+6.642%	12	6,712	+56.055%
2026-01-23	2.6900	2.7100	2.6900	2.7100	-4.912%	3	6,721	+66.421%
2026-01-22	2.6900	2.8900	2.6800	2.8500	+9.195%	13	6,722	+58.246%
2026-01-21	2.4000	2.7200	2.3900	2.6100	+12.987%	77	6,722	+72.797%
2026-01-20	2.5200	2.6000	2.2800	2.3100	-19.792%	115	6,702	+95.238%
2026-01-16	2.9100	2.9600	2.8600	2.8800	+0.348%	49	6,654	+56.597%
2026-01-15	2.9600	3.1100	2.8700	2.8700	+4.364%	49	6,654	+57.143%
2026-01-14	2.9200	2.9200	2.7400	2.7500	-9.539%	33	6,626	+64.000%
2026-01-13	3.1200	3.1600	3.0200	3.0400	-5.000%	25	6,598	+48.355%
2026-01-12	3.0900	3.2000	3.0900	3.2000	+1.587%	43	6,612	+40.938%
2026-01-09	2.9500	3.2000	2.9500	3.1500	+5.705%	117	6,627	+43.175%
2026-01-08	2.9500	3.0200	2.9500	2.9800	-3.560%	54	6,610	+51.342%
2026-01-07	3.1500	3.3000	3.0900	3.0900	-1.905%	42	6,556	+45.955%
2026-01-06	2.9200	3.1700	2.9100	3.1500	+8.997%	231	6,587	+43.175%
2026-01-05	2.9000	2.9500	2.8800	2.8900	+12.451%	24	6,662	+56.055%
2026-01-02	2.7800	2.8000	2.5700	2.5700	-3.019%	117	6,662	+75.486%
2025-12-31	2.7700	2.7700	2.6500	2.6500	-5.357%	29	6,707	+70.189%
2025-12-30	2.7500	2.8300	2.7500	2.8000	-2.098%	8	6,707	+61.071%
2025-12-29	2.8000	2.8600	2.7400	2.8600	-3.704%	36	6,707	+57.692%
2025-12-26	2.9400	3.0000	2.9200	2.9700	+1.365%	124	6,714	+51.852%
2025-12-24	2.7600	2.9300	2.7600	2.9300	+3.534%	262	6,883	+53.925%
2025-12-23	2.5300	2.8300	2.5300	2.8300	+10.547%	147	6,883	+59.364%
2025-12-22	2.4800	2.6000	2.4800	2.5600	+5.785%	115	6,956	+76.172%
2025-12-19	2.3600	2.4600	2.3600	2.4200	+3.863%	129	6,969	+86.364%
2025-12-18	2.3600	2.4900	2.3300	2.3300	+4.955%	23	7,008	+93.562%
2025-12-17	2.6100	2.6100	2.1700	2.2200	-13.281%	299	7,003	+103.153%
2025-12-16	2.6700	2.6700	2.4500	2.5600	-6.909%	434	6,962	+76.172%
2025-12-15	2.8800	2.9000	2.7400	2.7500	-2.482%	160	6,956	+64.000%
2025-12-12	3.2100	3.2100	2.8200	2.8200	-14.545%	512	6,904	+59.929%
2025-12-11	3.3000	3.3100	3.1000	3.3000	-2.367%	59	7,129	+36.667%
2025-12-10	3.1900	3.3800	3.1500	3.3800	+4.000%	98	7,156	+33.432%
2025-12-09	3.3600	3.3800	3.2300	3.2500	-1.515%	58	7,169	+38.769%
2025-12-08	3.4800	3.5200	3.2000	3.3000	-3.226%	55	7,118	+36.667%
2025-12-05	3.4500	3.5500	3.3500	3.4100	+1.791%	53	7,095	+32.258%
2025-12-04	3.3000	3.4200	3.3000	3.3500	0.000%	33	7,093	+34.627%
2025-12-03	3.2000	3.3500	3.1500	3.3500	+2.134%	31	7,069	+34.627%
2025-12-02	3.2800	3.2800	3.2500	3.2800	+1.235%	375	7,056	+37.500%
2025-12-01	3.2700	3.4100	3.2000	3.2400	-5.814%	37	7,273	+39.198%
2025-11-28	3.0400	3.5000	2.7200	3.4400	+1.176%	135	7,279	+31.105%
2025-11-26	3.3700	3.5600	3.3400	3.4000	+3.030%	178	7,329	+32.647%
2025-11-25	3.0500	3.3000	2.9100	3.3000	+4.762%	106	7,329	+36.667%
2025-11-24	3.0500	3.1600	2.9900	3.1500	+8.621%	279	7,302	+43.175%
2025-11-21	2.7700	3.1700	2.6500	2.9000	+9.023%	278	7,134	+55.517%
2025-11-20	3.3200	3.5000	2.6600	2.6600	-11.333%	307	7,059	+69.549%
2025-11-19	2.9900	3.1600	2.9400	3.0000	+1.695%	149	6,947	+50.333%
2025-11-18	3.1500	3.2000	2.8500	2.9500	-9.786%	1,548	6,912	+52.881%
2025-11-17	3.4900	3.6200	3.1100	3.2700	-9.418%	329	6,474	+37.920%
2025-11-14	3.4000	3.8100	3.2200	3.6100	-3.989%	88	6,190	+24.931%
2025-11-13	4.0300	4.1300	3.6600	3.7600	-12.558%	673	6,158	+19.947%
2025-11-12	4.2500	4.4400	4.2000	4.3000	+4.369%	486	6,111	+4.884%
2025-11-11	3.7900	4.2300	3.7100	4.1200	+6.460%	1,254	5,888	+9.466%
2025-11-10	3.3800	3.9800	3.3200	3.8700	+20.938%	1,276	5,614	+16.537%
2025-11-07	3.0800	3.2000	2.7700	3.2000	+1.587%	179	5,215	+40.938%
2025-11-06	3.4000	3.5100	3.0400	3.1500	-13.462%	416	5,087	+43.175%
2025-11-05	3.5400	3.8100	3.5200	3.6400	+4.899%	804	5,106	+23.901%
2025-11-04	3.8000	3.9500	3.4700	3.4700	-14.321%	445	4,436	+29.971%
2025-11-03	4.0200	4.1000	3.8800	4.0500	+3.846%	60	4,016	+11.358%
2025-10-31	3.8500	4.0500	3.7500	3.9000	+2.902%	82	4,016	+15.641%
2025-10-30	4.0000	4.0000	3.7200	3.7900	-5.250%	95	3,991	+18.997%
2025-10-29	3.8800	4.1200	3.6600	4.0000	+3.359%	113	3,931	+12.750%
2025-10-28	3.4100	4.0000	3.3800	3.8700	+16.918%	213	3,886	+16.537%
2025-10-27	2.9700	3.4200	2.9700	3.3100	+19.495%	197	3,698	+36.254%
2025-10-24	2.6300	2.8800	2.6300	2.7700	+8.203%	1,006	3,698	+62.816%
2025-10-23	2.4300	2.6000	2.4100	2.5600	+8.936%	117	3,772	+76.172%
2025-10-22	2.6000	2.6000	2.2000	2.3500	-11.321%	75	3,697	+91.915%
2025-10-21	2.5500	2.6500	2.5500	2.6500	+2.713%	89	3,674	+70.189%
2025-10-20	2.4900	2.6100	2.4900	2.5800	+7.500%	519	3,634	+74.806%
2025-10-17	2.6300	2.6400	2.3000	2.4000	-2.439%	78	3,595	+87.917%
2025-10-16	2.5700	2.6700	2.3300	2.4600	-3.906%	313	3,547	+83.333%
2025-10-15	2.5000	2.7000	2.3600	2.5600	+9.871%	769	3,511	+76.172%
2025-10-14	2.2900	2.4900	2.2000	2.3300	-2.917%	88	2,997	+93.562%
2025-10-13	2.3900	2.5100	2.2500	2.4000	+5.727%	812	2,968	+87.917%
2025-10-10	2.5500	2.6000	2.2000	2.2700	-11.328%	658	2,305	+98.678%
2025-10-09	2.5900	2.6500	2.4700	2.5600	+1.186%	53	1,873	+76.172%
2025-10-08	2.4500	2.6500	2.4500	2.5300	+3.265%	145	1,839	+78.261%
2025-10-07	2.5700	2.5800	2.2800	2.4500	-3.543%	263	1,744	+84.082%
2025-10-06	2.4000	2.5700	2.3200	2.5400	+9.957%	764	1,497	+77.559%
2025-10-03	2.2400	2.4200	2.1700	2.3100	+5.479%	814	765	+95.238%
2025-10-02	2.0600	2.2100	2.0600	2.1900	+1.389%	28	856	+105.936%
2025-10-01	2.0000	2.1600	2.0000	2.1600	+5.366%	210	833	+108.796%
2025-09-30	1.9700	2.0500	1.9000	2.0500	+6.771%	17	627	+120.000%
2025-09-29	2.0000	2.0100	1.8600	1.9200	+6.667%	58	612	+134.896%
2025-09-26	1.8200	1.9400	1.7900	1.8000	-1.099%	30	569	+150.556%
2025-09-25	1.9600	1.9600	1.7500	1.8200	-9.453%	44	541	+147.802%
2025-09-24	2.1000	2.1100	1.9800	2.0100	-2.427%	490	511	+124.378%
2025-09-23	2.1800	2.1900	1.9600	2.0600	0.000%	44	0	+118.932%

.dark-mode .Pf5X4Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pf5X4Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C1000SPY Jan 21 2028 1000.00 Call (SPY280121C01000000)option OPRA

SPY20280121C1000
SPY Jan 21 2028 1000.00 Call (SPY280121C01000000)
option OPRA