Dark

SPY20280121C500
SPY Jan 21 2028 500.00 Call (SPY280121C00500000)
option OPRA

EOD

Sep 9, 2026

292.00-1.017%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	292.0000	292.0000	292.0000	292.0000	-1.017%	1	123	0.000%
2026-08-26	295.0000	295.0000	295.0000	295.0000	-0.200%	1	122	-1.017%
2026-08-25	295.5900	295.5900	295.5900	295.5900	-2.487%	10	121	-1.215%
2026-08-17	303.5700	303.5700	303.1300	303.1300	+0.708%	3	131	-3.672%
2026-08-11	301.0000	301.0000	301.0000	301.0000	-0.331%	20	129	-2.990%
2026-08-07	302.0000	302.0000	302.0000	302.0000	-0.330%	1	109	-3.311%
2026-08-05	303.0000	303.0000	303.0000	303.0000	+8.214%	1	108	-3.630%
2026-07-31	280.0000	280.0000	280.0000	280.0000	+1.083%	2	107	+4.286%
2026-07-20	281.0000	281.0000	277.0000	277.0000	-1.128%	6	109	+5.415%
2026-07-08	276.1500	280.1600	276.1500	280.1600	-1.070%	6	113	+4.226%
2026-07-06	283.1900	283.1900	283.1900	283.1900	+2.568%	2	108	+3.111%
2026-07-02	276.1000	276.1000	276.1000	276.1000	+0.007%	2	108	+5.759%
2026-06-29	276.0800	276.0800	276.0800	276.0800	+3.401%	1	108	+5.766%
2026-06-26	267.0000	267.0000	267.0000	267.0000	-3.610%	1	108	+9.363%
2026-06-24	277.0000	277.0000	277.0000	277.0000	-2.103%	1	108	+5.415%
2026-06-22	283.4100	283.4100	282.9500	282.9500	-1.634%	4	108	+3.198%
2026-06-16	287.5000	288.0000	287.5000	287.6500	-0.291%	48	108	+1.512%
2026-06-15	288.3300	288.4900	288.3300	288.4900	+7.952%	4	125	+1.217%
2026-06-10	267.7600	268.2800	267.2400	267.2400	-7.568%	6	125	+9.265%
2026-06-04	289.1200	289.1200	289.1200	289.1200	-1.206%	3	124	+0.996%
2026-06-03	292.6500	292.6500	292.6500	292.6500	+0.983%	1	121	-0.222%
2026-05-29	289.8000	289.8000	289.8000	289.8000	+4.810%	2	122	+0.759%
2026-05-21	276.5000	276.5000	276.5000	276.5000	+1.468%	4	124	+5.606%
2026-05-18	272.5000	272.5000	272.5000	272.5000	-3.355%	1	124	+7.156%
2026-05-14	281.9600	281.9600	281.9600	281.9600	+3.849%	2	129	+3.561%
2026-05-12	271.5100	271.5100	271.5100	271.5100	+0.477%	1	130	+7.547%
2026-05-07	270.2200	270.2200	270.2200	270.2200	+0.454%	1	130	+8.060%
2026-05-06	264.8100	269.0000	264.8100	269.0000	+3.549%	11	129	+8.550%
2026-05-05	259.7800	259.7800	259.7800	259.7800	+0.976%	1	138	+12.403%
2026-05-04	257.2700	257.2700	257.2700	257.2700	+4.187%	5	139	+13.499%
2026-04-29	246.9300	246.9300	246.9300	246.9300	-1.228%	1	139	+18.252%
2026-04-27	252.8000	252.8000	250.0000	250.0000	-0.900%	3	139	+16.800%
2026-04-24	247.9500	252.2700	247.9500	252.2700	+3.725%	2	140	+15.749%
2026-04-21	243.2100	243.2100	243.2100	243.2100	-1.295%	1	139	+20.061%
2026-04-20	247.8300	247.8300	245.4200	246.4000	-0.340%	11	139	+18.506%
2026-04-17	244.9200	247.2400	244.9200	247.2400	+3.448%	8	132	+18.104%
2026-04-16	239.0000	239.0000	239.0000	239.0000	+1.198%	1	138	+22.176%
2026-04-15	234.4900	236.1700	234.2400	236.1700	+6.249%	3	139	+23.640%
2026-04-13	220.0000	222.2800	220.0000	222.2800	+0.867%	14	138	+31.366%
2026-04-10	220.7800	220.7800	220.1100	220.3700	+0.515%	14	137	+32.504%
2026-04-09	220.0400	220.0400	219.2400	219.2400	+1.953%	2	151	+33.187%
2026-04-08	214.9300	215.0400	214.9300	215.0400	+7.044%	2	153	+35.789%
2026-04-06	200.8900	200.8900	200.8900	200.8900	+1.439%	1	153	+45.353%
2026-04-02	192.8300	198.0400	192.8300	198.0400	-1.109%	2	152	+47.445%
2026-04-01	200.3700	202.1300	200.0800	200.2600	+6.019%	17	152	+45.810%
2026-03-31	186.4200	188.8900	186.4200	188.8900	+2.775%	12	166	+54.587%
2026-03-30	183.7900	183.7900	183.7900	183.7900	+0.443%	1	156	+58.877%
2026-03-27	189.8500	189.8500	182.9800	182.9800	-5.358%	22	156	+59.580%
2026-03-26	193.3400	193.3400	193.3400	193.3400	-2.354%	1	135	+51.029%
2026-03-20	198.0000	198.0000	198.0000	198.0000	-6.246%	3	134	+47.475%
2026-03-18	211.1900	211.1900	211.1900	211.1900	-0.551%	1	131	+38.264%
2026-03-17	212.7300	212.7300	212.3600	212.3600	+0.927%	2	130	+37.502%
2026-03-13	210.4100	210.4100	210.4100	210.4100	+0.786%	1	131	+38.777%
2026-03-12	208.7700	208.7700	208.7700	208.7700	+1.295%	23	130	+39.867%
2026-03-09	206.1000	206.1000	206.1000	206.1000	-8.805%	2	107	+41.679%
2026-02-20	226.0000	226.0000	226.0000	226.0000	+0.938%	2	109	+29.204%
2026-02-17	223.9000	223.9000	223.9000	223.9000	-2.278%	1	111	+30.415%
2026-02-12	229.1200	229.1200	229.1200	229.1200	-1.821%	3	112	+27.444%
2026-02-10	233.2500	233.3700	233.2500	233.3700	+4.881%	3	115	+25.123%
2026-02-06	222.5100	222.5100	222.5100	222.5100	+1.538%	3	118	+31.230%
2026-02-05	219.1400	219.1400	219.1400	219.1400	-2.807%	2	115	+33.248%
2026-02-04	231.6900	231.6900	225.4700	225.4700	-0.455%	2	117	+29.507%
2026-02-03	227.9700	227.9700	226.5000	226.5000	-4.188%	3	116	+28.918%
2026-02-02	236.9000	236.9000	236.4000	236.4000	-0.747%	5	113	+23.519%
2026-01-28	238.1800	238.1800	238.1800	238.1800	+1.978%	1	114	+22.596%
2026-01-26	235.8900	235.8900	233.5600	233.5600	+0.672%	8	113	+25.021%
2026-01-22	232.0000	232.0000	232.0000	232.0000	+3.571%	1	105	+25.862%
2026-01-20	226.0800	226.0800	224.0000	224.0000	-4.681%	2	104	+30.357%
2026-01-15	235.0000	235.0000	235.0000	235.0000	+2.001%	5	104	+24.255%
2026-01-14	231.6100	231.6100	230.3900	230.3900	-2.489%	2	109	+26.742%
2026-01-13	236.2700	236.2700	236.2700	236.2700	-0.097%	2	110	+23.587%
2026-01-09	233.1100	236.5000	233.1100	236.5000	+1.720%	8	108	+23.467%
2026-01-07	233.7600	233.7600	232.5000	232.5000	+0.680%	6	100	+25.591%
2026-01-06	230.9300	230.9300	230.9300	230.9300	+0.838%	1	94	+26.445%
2026-01-05	229.0100	229.0100	229.0100	229.0100	0.000%	1	95	+27.505%
2025-12-29	229.0100	229.0100	229.0100	229.0100	-1.683%	1	95	+27.505%
2025-12-26	232.9300	232.9300	232.9300	232.9300	-0.030%	1	96	+25.360%
2025-12-24	233.0000	233.0000	233.0000	233.0000	+0.866%	1	94	+25.322%
2025-12-23	230.5000	231.0000	230.5000	231.0000	+4.487%	6	94	+26.407%
2025-12-16	221.5000	221.5000	221.0800	221.0800	-1.637%	2	88	+32.079%
2025-12-15	224.7600	224.7600	224.7600	224.7600	-0.302%	1	88	+29.916%
2025-12-12	229.4100	229.4100	225.4400	225.4400	-1.889%	4	87	+29.524%
2025-12-10	227.0600	229.7800	227.0600	229.7800	+0.869%	6	87	+27.078%
2025-12-08	227.8000	227.8000	227.8000	227.8000	-1.526%	2	82	+28.183%
2025-12-05	231.3300	231.3300	231.3300	231.3300	+1.461%	1	81	+26.227%
2025-12-04	228.0000	228.0000	228.0000	228.0000	+0.441%	1	82	+28.070%
2025-12-02	227.7000	227.7000	227.0000	227.0000	+0.442%	11	83	+28.634%
2025-12-01	226.0000	226.0000	225.9000	226.0000	+0.222%	41	84	+29.204%
2025-11-26	224.3300	226.3000	224.3300	225.5000	+3.917%	5	39	+29.490%
2025-11-24	217.0000	217.0000	217.0000	217.0000	+7.092%	1	39	+34.562%
2025-11-21	202.6300	202.6300	202.6300	202.6300	-8.432%	1	38	+44.105%
2025-11-20	221.2900	221.2900	221.2900	221.2900	+4.976%	1	37	+31.954%
2025-11-19	213.0000	213.0000	210.8000	210.8000	+0.143%	3	38	+38.520%
2025-11-18	209.2700	210.5000	209.2700	210.5000	-3.080%	11	36	+38.717%
2025-11-17	219.1600	219.1600	217.1900	217.1900	-2.277%	2	25	+34.444%
2025-11-14	221.8600	222.5000	221.8600	222.2500	-3.788%	4	26	+31.384%
2025-11-12	231.0000	231.0000	231.0000	231.0000	+1.753%	5	26	+26.407%
2025-11-10	227.5000	228.4300	227.0200	227.0200	+6.768%	3	24	+28.623%
2025-11-07	212.6300	212.6300	212.6300	212.6300	-3.350%	1	22	+37.328%
2025-11-06	220.0000	220.0000	220.0000	220.0000	-3.509%	1	21	+32.727%
2025-11-05	228.3400	228.3400	228.0000	228.0000	+1.333%	2	20	+28.070%
2025-11-04	225.0000	225.0000	225.0000	225.0000	-2.131%	1	20	+29.778%
2025-11-03	229.9000	229.9000	229.9000	229.9000	+0.039%	1	20	+27.012%
2025-10-31	229.8100	229.8100	229.8100	229.8100	+0.512%	2	20	+27.061%
2025-10-30	228.6400	228.6400	228.6400	228.6400	-2.706%	1	19	+27.712%
2025-10-29	234.6000	235.0000	234.6000	235.0000	+2.374%	2	20	+24.255%
2025-10-27	229.2000	229.5500	229.2000	229.5500	+2.455%	2	21	+27.205%
2025-10-24	223.2200	224.0500	223.2200	224.0500	+3.449%	3	21	+30.328%
2025-10-22	216.5800	216.5800	216.5800	216.5800	-0.651%	1	22	+34.823%
2025-10-21	217.8700	218.0000	217.8700	218.0000	-0.529%	2	21	+33.945%
2025-10-20	217.1000	219.1600	217.1000	219.1600	+3.377%	3	19	+33.236%
2025-10-17	209.0800	212.8600	209.0800	212.0000	-2.033%	7	19	+37.736%
2025-10-16	218.4900	218.4900	216.4000	216.4000	+2.023%	3	18	+34.935%
2025-10-13	210.5000	212.1100	210.5000	212.1100	+0.146%	2	17	+37.664%
2025-10-10	211.8000	211.8000	211.8000	211.8000	-3.727%	2	16	+37.866%
2025-10-09	220.0000	220.0000	220.0000	220.0000	-0.308%	2	14	+32.727%
2025-10-06	220.6800	220.6800	220.6800	220.6800	+1.025%	1	12	+32.318%
2025-10-02	217.4500	218.4400	217.4500	218.4400	+5.527%	3	12	+33.675%
2025-09-25	206.5000	207.0000	206.5000	207.0000	-3.153%	2	12	+41.063%
2025-09-22	213.7400	213.7400	213.7400	213.7400	0.000%	10	10	+36.615%

.dark-mode .FZJy4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZJy4n{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C500SPY Jan 21 2028 500.00 Call (SPY280121C00500000)option OPRA

SPY20280121C500
SPY Jan 21 2028 500.00 Call (SPY280121C00500000)
option OPRA