Dark

SPY20280121C600
SPY Jan 21 2028 600.00 Call (SPY280121C00600000)
option OPRA

EOD

Sep 10, 2026

202.46-1.417%(-2.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	200.9800	202.4600	200.9800	202.4600	-1.417%	3	1,576	0.000%
2026-09-09	205.3700	205.3700	205.3700	205.3700	-2.237%	1	1,575	-1.417%
2026-09-08	208.7300	210.1800	208.7300	210.0700	-0.342%	4	1,575	-3.623%
2026-09-04	214.9800	214.9800	210.7900	210.7900	-2.376%	3	1,572	-3.952%
2026-09-03	209.6300	215.9200	209.6300	215.9200	+3.868%	2	1,572	-6.234%
2026-09-02	207.8800	207.8800	207.8800	207.8800	+0.503%	1	1,572	-2.607%
2026-09-01	206.8400	206.8400	206.8400	206.8400	-2.892%	1	1,571	-2.118%
2026-08-28	215.2100	216.7500	213.0000	213.0000	-0.248%	27	1,571	-4.948%
2026-08-27	212.1200	214.8200	212.1200	213.5300	+1.199%	15	1,570	-5.184%
2026-08-25	211.0000	211.0000	211.0000	211.0000	+1.112%	1	1,568	-4.047%
2026-08-24	208.8400	208.8400	208.6800	208.6800	-0.987%	2	1,568	-2.981%
2026-08-21	210.0000	210.7600	210.0000	210.7600	+1.118%	3	1,567	-3.938%
2026-08-20	210.7500	212.0000	208.2600	208.4300	-2.054%	13	1,568	-2.864%
2026-08-18	214.6000	214.6000	212.8000	212.8000	-2.129%	37	1,563	-4.859%
2026-08-17	219.7900	219.7900	217.4300	217.4300	-1.424%	15	1,531	-6.885%
2026-08-14	219.7600	220.5700	219.7600	220.5700	-0.118%	2	1,530	-8.211%
2026-08-13	222.4400	224.0000	220.8300	220.8300	+0.780%	45	1,530	-8.319%
2026-08-12	217.0800	219.1200	217.0800	219.1200	+1.131%	4	1,530	-7.603%
2026-08-11	220.1600	220.1600	216.6700	216.6700	-1.402%	2	1,530	-6.558%
2026-08-10	218.4500	219.8500	218.4200	219.7500	+0.710%	14	1,530	-7.868%
2026-08-07	217.2300	218.2000	217.2300	218.2000	-1.178%	7	1,528	-7.214%
2026-08-05	220.8000	220.8000	220.8000	220.8000	+1.275%	1	1,527	-8.306%
2026-08-04	210.0000	219.3000	210.0000	218.0200	+5.902%	14	1,527	-7.137%
2026-08-03	202.2600	205.8700	202.2600	205.8700	+5.683%	13	1,526	-1.656%
2026-07-31	192.7000	194.8000	190.0000	194.8000	+1.458%	3	1,523	+3.932%
2026-07-30	185.0000	192.0000	185.0000	192.0000	+0.524%	5	1,523	+5.448%
2026-07-29	191.0000	191.0000	191.0000	191.0000	+0.526%	1	1,525	+6.000%
2026-07-28	188.6000	190.0000	188.6000	190.0000	0.000%	3	1,525	+6.558%
2026-07-27	192.6800	193.2200	190.0000	190.0000	-1.778%	23	1,525	+6.558%
2026-07-24	191.9100	193.4400	191.9100	193.4400	+1.757%	3	1,525	+4.663%
2026-07-23	192.4600	192.4600	190.1000	190.1000	-4.998%	42	1,525	+6.502%
2026-07-22	200.1000	200.1000	200.1000	200.1000	+1.884%	1	1,484	+1.179%
2026-07-21	196.4000	196.4000	196.4000	196.4000	+0.209%	10	1,484	+3.086%
2026-07-20	198.7500	198.7500	195.9900	195.9900	-0.260%	3	1,484	+3.301%
2026-07-17	193.6000	197.6900	193.6000	196.5000	-1.405%	5	1,484	+3.033%
2026-07-15	199.3000	199.3000	199.3000	199.3000	-1.498%	5	1,485	+1.586%
2026-07-14	201.6000	203.7700	201.6000	202.3300	+0.407%	14	1,485	+0.064%
2026-07-13	203.8800	203.8800	201.5100	201.5100	-1.894%	2	1,482	+0.471%
2026-07-10	203.6000	205.4000	202.8700	205.4000	+1.337%	23	1,482	-1.431%
2026-07-09	202.6900	202.6900	202.6900	202.6900	+3.071%	1	1,483	-0.113%
2026-07-08	194.1600	196.8900	194.1600	196.6500	-0.601%	62	1,482	+2.954%
2026-07-07	197.0000	197.8400	197.0000	197.8400	-2.142%	6	1,483	+2.335%
2026-07-06	200.0000	202.1700	200.0000	202.1700	+0.258%	2	1,485	+0.143%
2026-07-02	201.5100	201.6500	201.5100	201.6500	+1.633%	4	1,485	+0.402%
2026-07-01	199.2500	199.2500	198.4100	198.4100	+0.435%	2	1,485	+2.041%
2026-06-30	197.5500	197.5500	197.5500	197.5500	+2.262%	1	1,485	+2.485%
2026-06-29	192.4100	193.1800	192.4100	193.1800	+1.194%	14	1,485	+4.804%
2026-06-25	190.9000	190.9000	190.9000	190.9000	+1.177%	1	1,485	+6.056%
2026-06-24	192.3700	192.3700	188.3700	188.6800	-1.049%	5	1,485	+7.303%
2026-06-23	190.6800	190.6800	190.6800	190.6800	-4.660%	4	1,485	+6.178%
2026-06-22	201.9200	201.9200	200.0000	200.0000	-0.418%	7	1,485	+1.230%
2026-06-18	200.0000	200.8400	200.0000	200.8400	+4.062%	3	1,486	+0.807%
2026-06-17	193.0000	193.0000	193.0000	193.0000	-5.794%	2	1,486	+4.902%
2026-06-16	206.0600	206.0600	204.4700	204.8700	-0.578%	4	1,486	-1.176%
2026-06-15	206.0600	206.0600	206.0600	206.0600	+5.656%	3	1,474	-1.747%
2026-06-12	190.0700	195.0300	190.0200	195.0300	+7.159%	18	1,474	+3.810%
2026-06-10	192.2700	192.2700	182.0000	182.0000	-3.668%	8	1,474	+11.242%
2026-06-09	199.2000	199.2000	181.0800	188.9300	-2.220%	9	1,472	+7.161%
2026-06-08	196.0600	196.0600	193.1500	193.2200	-0.315%	4	1,468	+4.782%
2026-06-05	202.3500	203.0000	193.8300	193.8300	-7.210%	13	1,468	+4.452%
2026-06-04	206.5000	208.8900	206.5000	208.8900	+0.913%	6	1,471	-3.078%
2026-06-03	208.1000	208.1200	207.0000	207.0000	-1.653%	8	1,470	-2.193%
2026-06-02	210.4800	210.4800	210.4800	210.4800	+0.109%	1	1,469	-3.810%
2026-06-01	207.2000	211.0000	207.2000	210.2500	+1.570%	13	1,469	-3.705%
2026-05-29	207.9100	208.6100	207.0000	207.0000	+0.315%	11	1,467	-2.193%
2026-05-28	205.9000	206.4600	205.7300	206.3500	+2.179%	8	1,465	-1.885%
2026-05-27	202.3000	202.3000	201.9500	201.9500	+0.758%	2	1,468	+0.253%
2026-05-26	203.0000	204.1700	200.4300	200.4300	+0.210%	10	1,468	+1.013%
2026-05-22	199.2500	201.0000	199.2500	200.0100	+4.134%	5	1,470	+1.225%
2026-05-21	192.0700	192.0700	192.0700	192.0700	-1.503%	1	1,470	+5.409%
2026-05-20	190.1500	195.0000	190.1500	195.0000	+3.448%	3	1,470	+3.826%
2026-05-19	187.8200	188.5000	185.9600	188.5000	-2.037%	6	1,470	+7.406%
2026-05-18	192.4200	192.4200	192.4200	192.4200	-0.789%	1	1,470	+5.218%
2026-05-15	195.7000	195.7000	193.9500	193.9500	-4.203%	3	1,470	+4.388%
2026-05-14	199.2200	202.9400	198.7300	202.4600	+3.044%	20	1,470	0.000%
2026-05-13	194.2000	198.3000	193.8800	196.4800	+4.694%	40	1,475	+3.044%
2026-05-12	187.6700	187.6700	187.6700	187.6700	-3.437%	1	1,475	+7.881%
2026-05-11	191.9000	194.3500	191.9000	194.3500	+1.754%	18	1,475	+4.173%
2026-05-08	188.4700	191.7200	188.4700	191.0000	+1.596%	19	1,481	+6.000%
2026-05-07	188.0000	189.7500	188.0000	188.0000	+0.117%	9	1,492	+7.691%
2026-05-06	184.1000	187.7800	184.1000	187.7800	+4.374%	17	1,493	+7.818%
2026-05-05	179.9800	180.4900	179.0200	179.9100	+3.041%	344	1,493	+12.534%
2026-05-04	176.0000	176.0000	174.6000	174.6000	-1.910%	2	1,183	+15.956%
2026-05-01	178.7800	179.9600	178.0000	178.0000	+1.298%	14	1,179	+13.742%
2026-04-30	172.0100	175.7600	172.0100	175.7200	+3.407%	5	1,179	+15.217%
2026-04-29	168.2000	170.0400	167.8500	169.9300	+0.735%	14	1,180	+19.143%
2026-04-28	169.0500	169.0500	168.0000	168.6900	-0.454%	28	1,171	+20.019%
2026-04-27	169.4600	169.4600	169.4600	169.4600	+0.570%	2	1,171	+19.474%
2026-04-21	168.5000	168.5000	168.5000	168.5000	+1.183%	1	1,171	+20.154%
2026-04-20	165.1500	166.5300	164.6600	166.5300	0.000%	5	1,171	+21.576%
2026-04-17	165.1200	168.7300	165.0000	166.5300	+3.166%	44	1,171	+21.576%
2026-04-16	160.0000	161.6600	160.0000	161.4200	+1.458%	855	1,173	+25.424%
2026-04-15	155.8400	159.1000	155.8400	159.1000	+3.138%	5	1,189	+27.253%
2026-04-14	149.8200	154.8100	149.8200	154.2600	+3.956%	451	1,190	+31.246%
2026-04-13	143.3600	149.3300	143.3600	148.3900	+3.149%	691	970	+36.438%
2026-04-10	143.8600	143.8600	143.8600	143.8600	+0.063%	1	485	+40.734%
2026-04-09	139.5000	143.9400	139.4500	143.7700	+3.432%	6	485	+40.822%
2026-04-08	140.0000	140.0000	137.4300	139.0000	+9.743%	4	484	+45.655%
2026-04-07	125.5600	126.6600	124.0000	126.6600	-0.110%	4	485	+59.845%
2026-04-06	127.0500	127.5000	125.9200	126.8000	+1.440%	74	481	+59.669%
2026-04-02	120.0200	126.0700	118.9100	125.0000	-2.344%	209	466	+61.968%
2026-04-01	126.4300	128.0000	125.9500	128.0000	+6.330%	40	466	+58.172%
2026-03-31	114.0000	120.3800	114.0000	120.3800	+10.087%	8	428	+68.184%
2026-03-30	111.5900	111.5900	109.3400	109.3500	-2.366%	9	425	+85.149%
2026-03-27	114.1700	114.5000	112.0000	112.0000	-7.200%	10	417	+80.768%
2026-03-26	125.0000	125.0000	120.6900	120.6900	-5.704%	2	410	+67.752%
2026-03-25	127.9900	127.9900	127.9900	127.9900	+1.976%	1	408	+58.184%
2026-03-24	125.5100	125.5100	125.5100	125.5100	-1.329%	1	408	+61.310%
2026-03-23	128.3800	129.0300	127.2000	127.2000	+3.617%	6	407	+59.167%
2026-03-20	126.7500	126.9700	120.9200	122.7600	-3.339%	41	408	+64.923%
2026-03-19	127.5000	128.8500	127.0000	127.0000	-8.171%	164	367	+59.417%
2026-03-17	138.3000	138.3000	138.3000	138.3000	+1.564%	1	221	+46.392%
2026-03-16	135.8100	136.1700	135.8100	136.1700	+2.964%	2	221	+48.682%
2026-03-13	136.3500	138.0300	131.8400	132.2500	-1.673%	26	220	+53.089%
2026-03-12	134.5000	134.5000	134.5000	134.5000	-3.633%	1	202	+50.528%
2026-03-11	139.5700	139.5700	139.5700	139.5700	-2.664%	1	201	+45.060%
2026-03-09	134.4400	143.3900	131.8600	143.3900	+3.823%	86	201	+41.195%
2026-03-06	138.1100	138.1100	138.1100	138.1100	-3.420%	1	162	+46.593%
2026-03-05	144.0300	145.6900	143.0000	143.0000	-3.515%	13	163	+41.580%
2026-03-04	145.0000	148.2100	143.4400	148.2100	+2.788%	4	152	+36.603%
2026-03-03	140.5000	144.8800	137.0500	144.1900	-3.228%	15	153	+40.412%
2026-03-02	149.0000	149.0000	149.0000	149.0000	+1.161%	2	146	+35.879%
2026-02-27	147.2900	147.2900	147.2900	147.2900	-0.217%	1	144	+37.457%
2026-02-26	148.3200	150.0100	147.6100	147.6100	-3.774%	4	144	+37.159%
2026-02-25	151.9200	153.4000	151.9200	153.4000	+5.364%	7	137	+31.982%
2026-02-23	144.9700	145.5900	144.9700	145.5900	-3.024%	2	137	+39.062%
2026-02-20	148.2000	150.1300	148.2000	150.1300	+1.439%	8	136	+34.856%
2026-02-19	148.0000	148.0000	148.0000	148.0000	+0.859%	2	144	+36.797%
2026-02-17	146.9000	146.9000	146.7400	146.7400	+1.005%	2	142	+37.972%
2026-02-12	152.8300	152.8300	145.2800	145.2800	-6.295%	10	142	+39.358%
2026-02-11	155.0400	155.0400	155.0400	155.0400	-0.876%	1	140	+30.586%
2026-02-09	155.0000	156.7500	155.0000	156.4100	+2.369%	3	139	+29.442%
2026-02-06	149.7100	152.7900	149.5100	152.7900	+5.039%	10	140	+32.509%
2026-02-05	145.4600	145.4600	145.4600	145.4600	-2.806%	1	138	+39.186%
2026-02-03	153.6000	153.6000	149.6600	149.6600	-2.818%	16	138	+35.280%
2026-01-30	154.0000	154.0000	154.0000	154.0000	+1.243%	1	152	+31.468%
2026-01-29	154.0000	154.0000	151.0000	152.1100	-3.850%	3	153	+33.101%
2026-01-28	158.2000	158.2000	158.2000	158.2000	-0.784%	1	153	+27.977%
2026-01-27	158.0900	159.4500	158.0900	159.4500	+1.742%	5	154	+26.974%
2026-01-26	156.7200	156.7200	156.7200	156.7200	+1.832%	1	155	+29.186%
2026-01-23	154.2100	154.2100	152.9300	153.9000	-0.388%	3	154	+31.553%
2026-01-22	154.0000	154.7500	154.0000	154.5000	+1.611%	3	151	+31.042%
2026-01-21	146.9100	152.0500	145.1100	152.0500	+2.743%	24	150	+33.154%
2026-01-20	147.9900	147.9900	147.9900	147.9900	-5.007%	1	129	+36.807%
2026-01-16	156.9700	157.0000	155.7900	155.7900	+0.933%	6	124	+29.957%
2026-01-14	151.8000	154.3500	151.3100	154.3500	-1.412%	5	124	+31.169%
2026-01-13	156.5600	156.5600	156.5600	156.5600	-0.911%	1	119	+29.318%
2026-01-12	156.9500	158.0000	156.9500	158.0000	+0.260%	2	118	+28.139%
2026-01-09	154.9900	157.5900	154.9900	157.5900	+3.637%	13	118	+28.473%
2026-01-05	152.0600	152.0600	152.0600	152.0600	+2.743%	1	109	+33.145%
2026-01-02	148.8500	148.8500	147.9000	148.0000	-1.333%	11	109	+36.797%
2025-12-31	150.0600	150.0600	150.0000	150.0000	-1.575%	3	101	+34.973%
2025-12-30	152.4000	152.4000	152.4000	152.4000	+0.243%	2	101	+32.848%
2025-12-29	152.0300	152.0300	152.0300	152.0300	-1.707%	3	103	+33.171%
2025-12-26	154.6700	154.6700	154.6700	154.6700	-0.277%	1	103	+30.898%
2025-12-24	154.7300	155.1000	154.7300	155.1000	+1.552%	2	105	+30.535%
2025-12-23	151.6700	152.7300	151.0000	152.7300	+1.233%	4	105	+32.561%
2025-12-22	149.0400	150.8700	149.0400	150.8700	+2.306%	2	107	+34.195%
2025-12-19	147.6700	147.6700	147.4700	147.4700	+2.652%	2	108	+37.289%
2025-12-18	143.3100	143.6600	143.3100	143.6600	+1.887%	5	107	+40.930%
2025-12-17	142.8800	142.8800	141.0000	141.0000	-4.736%	2	110	+43.589%
2025-12-16	145.0000	148.0100	145.0000	148.0100	-0.337%	3	109	+36.788%
2025-12-15	148.3000	148.5100	148.3000	148.5100	-1.099%	2	107	+36.328%
2025-12-12	154.1500	154.1500	150.1600	150.1600	-3.384%	2	107	+34.830%
2025-12-11	151.6800	155.4200	151.6800	155.4200	+1.456%	6	107	+30.266%
2025-12-10	151.5000	153.1900	151.5000	153.1900	+1.276%	4	106	+32.163%
2025-12-08	154.3300	154.3300	151.2600	151.2600	-1.176%	12	107	+33.849%
2025-12-05	153.9500	154.7900	153.0600	153.0600	+0.545%	11	104	+32.275%
2025-12-04	152.2300	152.2300	152.2300	152.2300	+0.435%	1	104	+32.996%
2025-12-03	151.5700	151.5700	151.5700	151.5700	-0.250%	2	104	+33.575%
2025-12-02	150.4000	151.9500	150.4000	151.9500	+0.443%	2	104	+33.241%
2025-12-01	151.2800	151.2800	151.2800	151.2800	+0.185%	1	104	+33.831%
2025-11-28	150.2100	151.4000	150.2100	151.0000	+0.855%	6	103	+34.079%
2025-11-26	150.0300	151.0000	149.7200	149.7200	+3.577%	5	101	+35.226%
2025-11-25	142.5000	144.5500	142.5000	144.5500	+1.126%	4	101	+40.062%
2025-11-24	139.1000	142.9400	139.1000	142.9400	+5.881%	4	102	+41.640%
2025-11-21	132.0000	137.6000	131.4200	135.0000	+3.030%	9	99	+49.970%
2025-11-20	146.1800	146.1800	131.0300	131.0300	-3.965%	13	97	+54.514%
2025-11-19	138.0000	138.0000	136.4400	136.4400	+0.471%	4	96	+48.388%
2025-11-18	135.6800	135.8000	134.6900	135.8000	-4.642%	22	94	+49.087%
2025-11-17	146.1800	146.1800	139.1900	142.4100	-4.378%	4	73	+42.167%
2025-11-13	149.7000	149.7000	148.8200	148.9300	-3.910%	6	71	+35.943%
2025-11-11	152.9000	156.0000	152.9000	154.9900	+1.967%	6	70	+30.628%
2025-11-10	152.0000	152.0000	152.0000	152.0000	+9.439%	2	69	+33.197%
2025-11-07	142.5000	142.5000	138.8900	138.8900	-5.253%	5	69	+45.770%
2025-11-06	149.9100	149.9100	146.5900	146.5900	-1.979%	4	66	+38.113%
2025-11-04	151.5000	151.5000	148.6000	149.5500	-3.166%	11	62	+35.379%
2025-11-03	154.4300	154.4400	154.4300	154.4400	-0.361%	2	57	+31.093%
2025-10-31	154.6300	155.0000	153.0000	155.0000	0.000%	8	57	+30.619%
2025-10-30	155.4500	155.4500	153.0000	155.0000	-1.606%	10	58	+30.619%
2025-10-29	157.5300	157.5300	157.5300	157.5300	+0.019%	1	54	+28.522%
2025-10-28	156.0000	157.5000	156.0000	157.5000	+2.928%	2	53	+28.546%
2025-10-27	153.0000	153.0200	153.0000	153.0200	+7.503%	2	50	+32.310%
2025-10-23	142.2200	144.1200	142.0300	142.3400	+1.447%	11	50	+42.237%
2025-10-22	143.1200	143.1200	140.3100	140.3100	-2.189%	5	40	+44.295%
2025-10-21	143.5400	143.5400	143.4500	143.4500	+0.533%	2	36	+41.136%
2025-10-20	141.6900	142.6900	141.6900	142.6900	+5.136%	4	36	+41.888%
2025-10-17	138.0000	138.0000	135.7200	135.7200	-4.078%	7	36	+49.175%
2025-10-16	140.8100	141.4900	140.8100	141.4900	+2.529%	2	36	+43.091%
2025-10-15	138.0000	138.0000	138.0000	138.0000	+1.188%	1	36	+46.710%
2025-10-14	139.3600	139.3600	136.3800	136.3800	-0.453%	2	35	+48.453%
2025-10-13	137.0000	137.0000	137.0000	137.0000	+1.572%	1	33	+47.781%
2025-10-10	146.0000	146.0000	134.0000	134.8800	-6.509%	6	32	+50.104%
2025-10-09	144.2700	144.2700	144.2700	144.2700	-0.297%	1	26	+40.334%
2025-10-08	144.7000	144.7000	144.7000	144.7000	+1.189%	1	25	+39.917%
2025-10-03	144.7500	144.7500	143.0000	143.0000	+1.046%	6	25	+41.580%
2025-10-02	142.0000	142.0000	141.5200	141.5200	+2.254%	3	19	+43.061%
2025-09-30	135.5100	138.4000	135.5100	138.4000	+0.290%	3	17	+46.286%
2025-09-29	140.0100	140.0100	138.0000	138.0000	+2.977%	2	17	+46.710%
2025-09-25	133.8000	134.2500	133.8000	134.0100	-2.898%	4	15	+51.078%
2025-09-24	136.1300	139.0000	136.1300	138.0100	-1.421%	4	14	+46.700%
2025-09-23	140.0000	140.0000	140.0000	140.0000	-0.143%	1	10	+44.614%
2025-09-22	140.2000	140.2000	140.2000	140.2000	+2.771%	2	9	+44.408%
2025-09-19	135.7200	136.7000	133.6600	136.4200	+4.938%	9	7	+48.409%
2025-09-17	132.3500	132.7000	130.0000	130.0000	-1.381%	7	8	+55.738%
2025-09-16	133.2500	133.2500	131.8200	131.8200	0.000%	2	1	+53.588%

.dark-mode .XckQkQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XckQkQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C600SPY Jan 21 2028 600.00 Call (SPY280121C00600000)option OPRA

SPY20280121C600
SPY Jan 21 2028 600.00 Call (SPY280121C00600000)
option OPRA