Dark

SPY20280121C550
SPY Jan 21 2028 550.00 Call (SPY280121C00550000)
option OPRA

EOD

Sep 9, 2026

248.00-2.270%(-5.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	248.0000	248.0000	248.0000	248.0000	-2.270%	1	741	0.000%
2026-08-27	253.6700	253.7600	253.6700	253.7600	+0.738%	2	741	-2.270%
2026-08-26	251.9000	251.9000	251.9000	251.9000	-3.383%	2	741	-1.548%
2026-08-07	260.6100	260.7200	260.6100	260.7200	+0.169%	15	741	-4.879%
2026-08-04	252.6500	260.2800	252.6500	260.2800	+9.818%	11	731	-4.718%
2026-07-31	238.6300	238.6300	237.0100	237.0100	+4.955%	2	731	+4.637%
2026-07-29	225.8200	225.8200	225.8200	225.8200	-1.706%	4	732	+9.822%
2026-07-23	229.7400	229.7400	229.7400	229.7400	-2.097%	1	732	+7.948%
2026-07-20	234.6600	234.6600	234.6600	234.6600	-4.474%	5	732	+5.685%
2026-07-15	245.6500	245.6500	245.6500	245.6500	-0.418%	1	732	+0.957%
2026-07-10	246.6800	246.6800	246.6800	246.6800	+3.765%	2	732	+0.535%
2026-07-08	237.7300	237.7300	237.7300	237.7300	-2.108%	2	733	+4.320%
2026-07-06	240.0400	242.8500	240.0400	242.8500	+3.292%	5	733	+2.121%
2026-07-02	235.1100	235.1100	235.1100	235.1100	-1.073%	5	727	+5.483%
2026-06-30	237.6600	237.6600	237.6600	237.6600	+2.303%	1	727	+4.351%
2026-06-29	232.3100	232.3100	232.3100	232.3100	+1.699%	1	727	+6.754%
2026-06-26	228.4300	228.4300	228.4300	228.4300	-2.066%	4	727	+8.567%
2026-06-23	233.2500	233.2500	233.2500	233.2500	-2.687%	1	727	+6.324%
2026-06-22	240.7100	240.9000	239.6900	239.6900	-1.553%	898	728	+3.467%
2026-06-16	247.0300	247.0300	243.4700	243.4700	-1.257%	2	281	+1.861%
2026-06-15	246.6500	246.6500	246.5700	246.5700	+9.121%	17	282	+0.580%
2026-06-10	225.9600	225.9600	225.9600	225.9600	-3.395%	2	282	+9.754%
2026-06-05	233.9000	233.9000	233.9000	233.9000	-4.919%	5	280	+6.028%
2026-06-04	246.0000	246.0000	246.0000	246.0000	-1.006%	1	280	+0.813%
2026-06-01	248.5000	248.5000	248.5000	248.5000	+0.787%	1	281	-0.201%
2026-05-28	246.4000	246.5600	246.4000	246.5600	+1.544%	2	281	+0.584%
2026-05-26	242.8100	242.8100	242.8100	242.8100	+2.938%	1	281	+2.137%
2026-05-21	235.8800	235.8800	235.8800	235.8800	+3.004%	4	281	+5.138%
2026-05-19	227.8400	229.0000	227.8400	229.0000	-2.250%	2	281	+8.297%
2026-05-18	234.2700	234.2700	234.2700	234.2700	-1.152%	2	281	+5.861%
2026-05-15	237.0000	237.0000	237.0000	237.0000	+0.042%	1	281	+4.641%
2026-05-13	236.9000	236.9000	236.9000	236.9000	+2.625%	1	280	+4.686%
2026-05-12	230.8400	230.8400	230.8400	230.8400	-0.919%	30	280	+7.434%
2026-05-11	232.9800	232.9800	232.9800	232.9800	+1.076%	1	280	+6.447%
2026-05-08	230.5000	230.5000	230.5000	230.5000	+1.105%	1	280	+7.592%
2026-05-07	227.9600	227.9800	227.9600	227.9800	+0.876%	3	281	+8.781%
2026-05-06	224.0200	226.0000	224.0200	226.0000	+4.528%	5	278	+9.735%
2026-05-04	216.2100	216.2100	216.2100	216.2100	+1.360%	6	278	+14.703%
2026-04-30	213.3100	213.3100	213.3100	213.3100	+2.165%	1	272	+16.263%
2026-04-27	208.7900	208.7900	208.7900	208.7900	-0.358%	1	272	+18.780%
2026-04-24	206.4600	209.5400	206.4600	209.5400	+1.310%	103	272	+18.354%
2026-04-22	206.8300	206.8300	206.8300	206.8300	+0.160%	2	272	+19.905%
2026-04-21	206.5000	206.5000	206.5000	206.5000	+3.405%	1	273	+20.097%
2026-04-16	199.0700	200.0000	199.0700	199.7000	+0.352%	4	273	+24.186%
2026-04-15	194.2200	199.0000	194.2200	199.0000	+4.731%	4	271	+24.623%
2026-04-14	187.7700	190.0100	187.7700	190.0100	+3.266%	2	269	+30.519%
2026-04-13	180.7300	184.0000	180.7300	184.0000	+1.933%	2	270	+34.783%
2026-04-10	182.0000	182.0000	180.4700	180.5100	-0.271%	6	269	+37.389%
2026-04-09	181.8300	181.8300	179.9200	181.0000	+3.034%	3	269	+37.017%
2026-04-08	177.1400	177.1400	175.6700	175.6700	+8.707%	15	268	+41.174%
2026-04-07	162.2000	162.2000	161.6000	161.6000	-1.463%	8	271	+53.465%
2026-04-06	164.3000	164.3000	162.5300	164.0000	+2.003%	8	271	+51.220%
2026-04-02	161.0000	161.0000	160.0000	160.7800	+3.729%	12	262	+54.248%
2026-03-31	155.0000	155.0000	155.0000	155.0000	+4.027%	1	262	+60.000%
2026-03-30	151.0000	151.0000	149.0000	149.0000	+0.907%	3	263	+66.443%
2026-03-27	151.0000	151.2300	147.2700	147.6600	-5.346%	15	260	+67.953%
2026-03-26	160.5100	160.7000	156.0000	156.0000	-5.236%	7	249	+58.974%
2026-03-25	164.6200	164.6200	164.6200	164.6200	+1.367%	1	243	+50.650%
2026-03-24	159.6700	162.4000	159.6700	162.4000	+2.461%	2	244	+52.709%
2026-03-20	162.6100	162.6100	157.0000	158.5000	-4.530%	71	243	+56.467%
2026-03-18	168.0000	168.0000	166.0200	166.0200	-2.099%	2	207	+49.380%
2026-03-13	169.5800	169.5800	169.5800	169.5800	-1.171%	1	205	+46.244%
2026-03-12	174.0000	174.0000	171.5000	171.5900	-3.264%	10	204	+44.531%
2026-03-11	177.3800	177.3800	177.3800	177.3800	+1.645%	15	202	+39.813%
2026-03-06	174.5100	174.5100	174.5100	174.5100	-6.213%	2	197	+42.112%
2026-03-04	185.0900	186.0700	185.0900	186.0700	+3.000%	2	195	+33.283%
2026-03-03	176.5000	184.5000	174.4700	180.6500	-2.882%	49	195	+37.282%
2026-02-24	184.9400	186.7400	184.9400	186.0100	+0.005%	3	147	+33.326%
2026-02-20	185.5000	186.0000	185.5000	186.0000	+1.269%	5	150	+33.333%
2026-02-17	178.7300	183.6700	178.7300	183.6700	+0.918%	3	155	+35.025%
2026-02-13	181.3800	182.9100	181.3800	182.0000	-6.065%	23	151	+36.264%
2026-02-10	193.9800	193.9800	193.7500	193.7500	-0.232%	3	151	+28.000%
2026-02-09	191.6000	194.2000	191.6000	194.2000	+1.996%	101	151	+27.703%
2026-02-03	190.4000	190.4000	190.4000	190.4000	-3.492%	1	85	+30.252%
2026-02-02	197.2900	197.2900	197.2900	197.2900	+1.174%	3	86	+25.703%
2026-01-26	193.5000	195.0000	193.5000	195.0000	+2.432%	6	86	+27.179%
2026-01-23	190.3700	190.3700	190.3700	190.3700	+3.126%	1	81	+30.273%
2026-01-21	182.9000	184.6000	182.9000	184.6000	+0.474%	2	82	+34.345%
2026-01-20	185.7200	186.9100	183.7300	183.7300	-5.382%	52	83	+34.981%
2026-01-16	194.6900	194.6900	194.0200	194.1800	-0.216%	10	52	+27.717%
2026-01-12	194.6000	194.6000	194.6000	194.6000	+0.190%	2	52	+27.441%
2026-01-09	194.2300	194.2300	194.2300	194.2300	-0.236%	1	52	+27.684%
2026-01-07	193.7900	194.6900	193.7900	194.6900	+2.809%	3	52	+27.382%
2026-01-05	189.3700	189.3700	189.3700	189.3700	+2.081%	1	50	+30.961%
2026-01-02	186.8600	186.8600	183.8000	185.5100	+0.054%	5	50	+33.686%
2025-12-31	187.5000	188.7500	185.4100	185.4100	-1.941%	5	48	+33.758%
2025-12-29	190.6000	190.6000	189.0800	189.0800	-1.408%	3	48	+31.161%
2025-12-23	189.9000	191.7800	189.9000	191.7800	+8.577%	2	48	+29.315%
2025-12-17	176.6300	176.6300	176.6300	176.6300	-5.262%	1	46	+40.406%
2025-12-12	186.4400	186.4400	186.4400	186.4400	-3.299%	1	46	+33.019%
2025-12-10	192.8000	192.8000	192.8000	192.8000	+0.260%	1	47	+28.631%
2025-12-05	192.3000	192.3000	192.3000	192.3000	+2.928%	19	47	+28.965%
2025-12-02	186.8300	186.8300	186.8300	186.8300	+0.177%	1	37	+32.741%
2025-12-01	186.5000	186.5000	186.5000	186.5000	-0.187%	1	36	+32.976%
2025-11-26	189.0000	189.0000	186.8500	186.8500	+4.678%	2	33	+32.727%
2025-11-24	174.8600	178.5000	174.8600	178.5000	+1.663%	5	33	+38.936%
2025-11-19	175.5800	175.5800	175.5800	175.5800	-2.548%	1	30	+41.246%
2025-11-17	181.7900	181.7900	180.1700	180.1700	-1.433%	2	29	+37.648%
2025-11-13	182.7900	182.7900	182.7900	182.7900	-3.286%	2	29	+35.675%
2025-11-10	189.0000	189.0000	189.0000	189.0000	+7.386%	1	31	+31.217%
2025-11-07	176.0000	176.0000	176.0000	176.0000	-2.412%	1	32	+40.909%
2025-11-06	180.3500	180.3500	180.3500	180.3500	-4.708%	1	31	+37.510%
2025-11-05	189.2600	189.2600	189.2600	189.2600	+1.480%	1	31	+31.037%
2025-11-04	186.5000	187.7000	186.0000	186.5000	-3.243%	13	32	+32.976%
2025-10-29	194.9200	194.9200	192.7500	192.7500	-1.386%	3	30	+28.664%
2025-10-28	194.0000	195.4600	194.0000	195.4600	+2.287%	6	29	+26.880%
2025-10-27	190.0000	192.0500	190.0000	191.0900	+3.013%	11	19	+29.782%
2025-10-24	185.5000	185.5000	185.5000	185.5000	+2.503%	1	19	+33.693%
2025-10-23	180.9700	180.9700	180.9700	180.9700	+2.243%	1	18	+37.039%
2025-10-22	177.9200	178.0000	177.0000	177.0000	+0.136%	5	18	+40.113%
2025-10-20	176.0000	176.7600	176.0000	176.7600	+1.214%	8	19	+40.303%
2025-10-17	175.0000	175.0000	174.6400	174.6400	+2.729%	2	19	+42.006%
2025-10-16	174.0000	174.0000	170.0000	170.0000	-3.409%	5	19	+45.882%
2025-10-15	179.0000	179.0000	171.0400	176.0000	+1.347%	11	14	+40.909%
2025-10-14	175.0000	175.0000	173.6600	173.6600	+0.121%	5	10	+42.808%
2025-10-13	173.4500	173.4500	173.4500	173.4500	+3.862%	1	7	+42.981%
2025-10-10	174.0000	174.0000	167.0000	167.0000	-5.915%	4	6	+48.503%
2025-09-22	172.9100	177.5000	172.9100	177.5000	0.000%	2	2	+39.718%

.dark-mode .g0pWmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0pWmL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C550SPY Jan 21 2028 550.00 Call (SPY280121C00550000)option OPRA

SPY20280121C550
SPY Jan 21 2028 550.00 Call (SPY280121C00550000)
option OPRA