Dark

SPY20280121C650
SPY Jan 21 2028 650.00 Call (SPY280121C00650000)
option OPRA

EOD

Sep 10, 2026

161.05-2.394%(-3.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	162.3500	162.3500	161.0500	161.0500	-2.394%	3	605	0.000%
2026-09-09	165.0000	165.0000	165.0000	165.0000	-1.563%	2	604	-2.394%
2026-09-08	167.6200	167.6200	167.6200	167.6200	-2.688%	1	603	-3.920%
2026-09-04	172.2500	172.2500	172.2500	172.2500	-0.434%	1	604	-6.502%
2026-09-03	173.0000	173.0000	173.0000	173.0000	+5.940%	2	604	-6.908%
2026-09-01	165.2600	165.7400	163.3000	163.3000	-5.607%	3	604	-1.378%
2026-08-28	177.3300	177.3300	173.0000	173.0000	-0.460%	7	604	-6.908%
2026-08-27	171.9600	173.8000	171.9600	173.8000	+3.145%	5	604	-7.336%
2026-08-26	169.0000	169.0000	168.5000	168.5000	-0.719%	2	603	-4.421%
2026-08-25	169.7200	169.7200	169.7200	169.7200	+0.904%	1	603	-5.108%
2026-08-24	167.7400	168.2000	167.1800	168.2000	-1.637%	12	603	-4.251%
2026-08-21	170.0000	172.0300	169.3800	171.0000	+0.992%	12	600	-5.819%
2026-08-20	171.1500	171.1500	169.0000	169.3200	-2.409%	4	596	-4.884%
2026-08-19	173.3700	173.6100	173.3200	173.5000	+0.907%	6	595	-7.176%
2026-08-18	173.2300	174.0100	171.9400	171.9400	-3.165%	12	595	-6.334%
2026-08-17	177.0600	177.5600	177.0200	177.5600	-1.042%	5	592	-9.298%
2026-08-14	181.6200	181.6200	179.4300	179.4300	-1.363%	4	595	-10.244%
2026-08-13	180.4000	181.9100	180.4000	181.9100	+2.687%	2	592	-11.467%
2026-08-12	177.1000	177.3000	177.1000	177.1500	-0.701%	3	591	-9.088%
2026-08-10	179.3600	179.3600	178.4000	178.4000	+0.140%	21	590	-9.725%
2026-08-07	177.7400	178.1500	177.7400	178.1500	+1.951%	4	589	-9.599%
2026-08-06	174.7400	174.7400	174.7400	174.7400	-2.922%	2	589	-7.834%
2026-08-05	182.4900	182.4900	180.0000	180.0000	+0.801%	4	587	-10.528%
2026-08-04	167.0000	178.5700	167.0000	178.5700	+9.566%	7	587	-9.811%
2026-08-03	158.6900	162.9800	158.6900	162.9800	+4.074%	3	588	-1.184%
2026-07-31	156.6000	156.6000	156.6000	156.6000	+5.101%	2	591	+2.842%
2026-07-29	149.0000	149.0000	149.0000	149.0000	-2.970%	1	589	+8.087%
2026-07-28	153.2900	153.5600	153.2900	153.5600	+2.373%	2	589	+4.878%
2026-07-27	150.0000	150.0000	150.0000	150.0000	-2.312%	1	589	+7.367%
2026-07-24	150.0000	153.5500	150.0000	153.5500	+1.689%	4	590	+4.884%
2026-07-23	151.0000	151.0000	151.0000	151.0000	-5.329%	1	593	+6.656%
2026-07-22	159.5000	159.5000	159.5000	159.5000	-0.369%	1	593	+0.972%
2026-07-21	160.5000	160.5000	160.0900	160.0900	-0.380%	8	592	+0.600%
2026-07-20	160.7000	160.7000	160.7000	160.7000	+1.311%	2	592	+0.218%
2026-07-17	155.7400	158.6200	155.0000	158.6200	-3.257%	3	590	+1.532%
2026-07-16	163.9600	163.9600	163.9600	163.9600	-0.061%	1	590	-1.775%
2026-07-15	164.0600	164.0600	164.0600	164.0600	+0.656%	1	591	-1.835%
2026-07-14	164.0000	164.0000	162.9900	162.9900	+0.624%	5	591	-1.190%
2026-07-13	164.4100	164.5800	161.9500	161.9800	-2.121%	24	590	-0.574%
2026-07-10	165.4900	165.4900	165.4900	165.4900	+4.219%	1	589	-2.683%
2026-07-07	158.7900	158.7900	158.7900	158.7900	-2.714%	1	589	+1.423%
2026-07-06	160.7100	163.2200	160.4200	163.2200	+2.204%	3	589	-1.329%
2026-07-01	159.0100	159.7000	159.0100	159.7000	-1.261%	11	588	+0.845%
2026-06-30	161.7400	161.7400	161.7400	161.7400	+5.499%	1	588	-0.427%
2026-06-29	153.2300	153.3100	153.2300	153.3100	+1.510%	3	587	+5.049%
2026-06-26	151.0300	151.0300	151.0300	151.0300	+0.855%	2	585	+6.634%
2026-06-25	149.7500	149.7500	149.7500	149.7500	-1.642%	6	585	+7.546%
2026-06-24	156.3400	156.3400	152.2500	152.2500	-1.635%	4	591	+5.780%
2026-06-23	153.0800	154.7800	153.0800	154.7800	-4.096%	2	591	+4.051%
2026-06-22	161.5200	161.5200	161.3900	161.3900	-0.377%	3	593	-0.211%
2026-06-17	163.8300	163.9000	162.0000	162.0000	-1.550%	33	579	-0.586%
2026-06-16	164.6000	164.6000	163.9200	164.5500	-0.873%	3	579	-2.127%
2026-06-15	166.0000	166.0000	166.0000	166.0000	+7.000%	1	579	-2.982%
2026-06-12	155.1400	155.1400	155.1400	155.1400	+7.453%	1	579	+3.809%
2026-06-10	144.3800	144.3800	144.3800	144.3800	-0.125%	1	579	+11.546%
2026-06-09	144.5600	144.5600	144.5600	144.5600	-8.466%	1	579	+11.407%
2026-06-08	157.4100	157.9300	157.4100	157.9300	-5.431%	3	578	+1.976%
2026-06-04	167.2400	167.2400	167.0000	167.0000	-2.578%	3	578	-3.563%
2026-06-02	170.7400	172.5700	170.5900	171.4200	+1.661%	10	575	-6.049%
2026-05-29	169.2100	169.2100	168.1800	168.6200	+0.747%	23	574	-4.489%
2026-05-28	165.5300	167.3700	165.5300	167.3700	+2.511%	3	582	-3.776%
2026-05-27	163.2700	163.2700	163.2700	163.2700	+0.548%	1	583	-1.360%
2026-05-26	164.7300	164.8200	162.1800	162.3800	+1.014%	9	584	-0.819%
2026-05-22	160.7500	160.7500	160.7500	160.7500	+2.356%	1	584	+0.187%
2026-05-21	154.2300	157.6800	154.2300	157.0500	+3.254%	7	584	+2.547%
2026-05-19	150.0000	152.3800	150.0000	152.1000	+0.389%	4	584	+5.884%
2026-05-18	153.0800	153.0800	151.5100	151.5100	-4.362%	13	580	+6.297%
2026-05-15	158.4200	158.4200	158.4200	158.4200	-2.361%	1	580	+1.660%
2026-05-14	161.0000	163.9400	161.0000	162.2500	+5.003%	4	573	-0.740%
2026-05-12	151.0800	154.5200	150.9500	154.5200	-0.239%	11	574	+4.226%
2026-05-11	155.2000	155.2000	154.6700	154.8900	+0.938%	7	574	+3.977%
2026-05-08	150.9700	153.4500	150.9700	153.4500	+2.191%	5	571	+4.953%
2026-05-07	150.1600	150.1600	150.1600	150.1600	+0.107%	1	570	+7.252%
2026-05-06	146.4000	150.0000	146.4000	150.0000	+5.049%	5	570	+7.367%
2026-05-05	142.4300	142.7900	141.7600	142.7900	+3.411%	4	570	+12.788%
2026-05-04	138.9800	138.9800	137.5000	138.0800	-1.252%	3	570	+16.635%
2026-05-01	141.4200	141.5000	139.8300	139.8300	+1.128%	19	570	+15.176%
2026-04-30	137.2900	138.2700	137.2900	138.2700	+5.164%	7	570	+16.475%
2026-04-29	131.4800	131.4800	131.4800	131.4800	-0.680%	1	576	+22.490%
2026-04-28	132.4000	132.4000	132.3800	132.3800	-0.965%	2	576	+21.657%
2026-04-24	131.9000	133.6700	131.9000	133.6700	+2.461%	2	575	+20.483%
2026-04-23	131.0000	131.0000	130.4200	130.4600	-0.420%	3	575	+23.448%
2026-04-22	131.2600	131.7400	131.0100	131.0100	+2.352%	3	574	+22.930%
2026-04-21	128.9300	128.9300	128.0000	128.0000	-0.775%	2	575	+25.820%
2026-04-20	129.0000	129.0000	129.0000	129.0000	-1.684%	2	575	+24.845%
2026-04-17	128.9100	133.0400	128.8100	131.2100	+5.381%	30	577	+22.742%
2026-04-16	122.7300	125.0600	122.7300	124.5100	+1.393%	6	578	+29.347%
2026-04-15	121.5100	122.8000	121.5100	122.8000	+3.550%	153	578	+31.148%
2026-04-14	115.8500	118.5900	114.8900	118.5900	+5.997%	9	575	+35.804%
2026-04-13	111.8800	111.8800	111.8800	111.8800	+1.709%	1	578	+43.949%
2026-04-10	108.7800	110.0000	108.7800	110.0000	+1.298%	4	578	+46.409%
2026-04-09	105.3100	108.5900	104.6800	108.5900	+2.589%	10	578	+48.310%
2026-04-08	105.0000	105.9500	104.1800	105.8500	+13.439%	7	583	+52.149%
2026-04-07	93.4900	93.4900	91.2500	93.3100	-0.203%	153	580	+72.597%
2026-04-06	93.5000	93.5000	93.5000	93.5000	+0.863%	1	429	+72.246%
2026-04-02	92.5600	92.7000	92.2600	92.7000	-2.421%	4	428	+73.732%
2026-04-01	92.5000	95.0000	92.1800	95.0000	+4.961%	11	428	+69.526%
2026-03-31	84.0000	90.5800	83.2800	90.5100	+13.592%	99	425	+77.936%
2026-03-30	84.5000	84.5000	78.8700	79.6800	-3.838%	17	481	+102.121%
2026-03-27	88.0000	88.0000	81.9400	82.8600	-6.951%	25	473	+94.364%
2026-03-26	94.5000	94.5000	89.0500	89.0500	-8.947%	14	463	+80.853%
2026-03-25	97.8000	97.8000	97.8000	97.8000	+3.034%	1	450	+64.673%
2026-03-24	93.0000	94.9200	93.0000	94.9200	-0.815%	5	450	+69.669%
2026-03-23	95.9900	99.2000	95.5000	95.7000	+5.119%	30	447	+68.286%
2026-03-20	94.0000	94.2300	89.5800	91.0400	-5.609%	60	453	+76.900%
2026-03-19	96.0000	98.0000	95.0000	96.4500	-2.477%	14	410	+66.978%
2026-03-18	101.9000	101.9000	98.9000	98.9000	-3.512%	4	400	+62.841%
2026-03-16	101.1000	102.5200	101.1000	102.5000	+4.592%	15	396	+57.122%
2026-03-13	100.9600	100.9600	98.0000	98.0000	-3.874%	11	398	+64.337%
2026-03-12	103.4600	103.4600	101.9500	101.9500	-4.218%	2	388	+57.970%
2026-03-11	105.6700	106.4400	105.6700	106.4400	-0.755%	2	387	+51.306%
2026-03-09	100.0000	108.0000	100.0000	107.2500	+2.201%	4	387	+50.163%
2026-03-06	105.0200	105.0200	104.5000	104.9400	-2.381%	9	387	+53.469%
2026-03-05	112.0000	112.0000	107.5000	107.5000	-1.764%	3	385	+49.814%
2026-03-04	109.4300	109.4300	109.4300	109.4300	+2.482%	1	384	+47.172%
2026-03-03	106.8900	106.8900	103.8500	106.7800	-1.130%	4	384	+50.824%
2026-03-02	108.0000	108.0000	108.0000	108.0000	-3.649%	1	383	+49.120%
2026-02-27	111.1300	112.0900	111.1300	112.0900	-0.143%	3	383	+43.679%
2026-02-26	112.9600	112.9600	112.2500	112.2500	-4.961%	2	381	+43.474%
2026-02-25	117.8900	118.1100	117.8900	118.1100	+7.962%	2	382	+36.356%
2026-02-24	109.4000	109.4000	109.4000	109.4000	-0.627%	1	382	+47.212%
2026-02-23	110.0900	110.0900	110.0900	110.0900	-3.818%	1	382	+46.289%
2026-02-20	112.8100	114.4600	112.8100	114.4600	+5.707%	7	382	+40.704%
2026-02-17	108.0900	108.3100	107.1500	108.2800	-2.257%	13	376	+48.735%
2026-02-13	112.2000	113.4400	110.7800	110.7800	-1.151%	22	344	+45.378%
2026-02-12	113.0000	113.6800	112.0700	112.0700	-6.296%	142	344	+43.705%
2026-02-11	118.2200	119.6000	118.2200	119.6000	-1.629%	6	293	+34.657%
2026-02-10	121.5800	121.5800	121.5800	121.5800	+4.244%	1	297	+32.464%
2026-02-06	116.2500	116.6300	116.2500	116.6300	+7.049%	5	296	+38.086%
2026-02-05	110.0000	110.0000	108.6100	108.9500	-6.697%	5	292	+47.820%
2026-02-04	115.0000	117.9000	113.6500	116.7700	-1.866%	15	289	+37.921%
2026-02-03	119.9000	119.9000	118.9900	118.9900	-2.491%	22	294	+35.348%
2026-02-02	122.0300	122.0300	122.0300	122.0300	+2.477%	4	285	+31.976%
2026-01-30	119.0800	119.0800	119.0800	119.0800	-2.129%	7	289	+35.245%
2026-01-29	117.2900	121.6700	117.2900	121.6700	-1.958%	8	282	+32.366%
2026-01-28	124.1000	124.1000	124.1000	124.1000	+0.405%	1	276	+29.774%
2026-01-27	123.5000	123.6000	123.4200	123.6000	+1.821%	5	277	+30.299%
2026-01-26	118.9000	121.3900	118.9000	121.3900	+4.063%	2	276	+32.672%
2026-01-22	118.2100	118.2100	116.0700	116.6500	-0.333%	4	276	+38.063%
2026-01-21	114.8400	117.0400	114.8400	117.0400	+6.400%	10	275	+37.603%
2026-01-20	115.4200	115.4200	109.8500	110.0000	-10.050%	14	283	+46.409%
2026-01-15	122.2900	122.2900	122.2900	122.2900	+4.521%	10	289	+31.695%
2026-01-14	117.0000	117.0000	117.0000	117.0000	-4.177%	1	289	+37.650%
2026-01-12	122.1000	122.1000	122.1000	122.1000	+0.164%	5	289	+31.900%
2026-01-09	121.2000	121.9000	121.2000	121.9000	+2.428%	10	294	+32.116%
2026-01-08	119.0100	119.0100	119.0100	119.0100	-2.130%	1	304	+35.325%
2026-01-07	121.6000	121.6000	121.6000	121.6000	+2.885%	5	305	+32.442%
2026-01-06	119.0900	119.0900	118.1900	118.1900	-0.262%	3	310	+36.264%
2026-01-05	118.5000	118.5000	118.5000	118.5000	+2.208%	2	315	+35.907%
2026-01-02	115.9800	115.9800	115.9400	115.9400	+0.442%	2	315	+38.908%
2025-12-31	116.5000	116.5000	115.4300	115.4300	-1.342%	4	312	+39.522%
2025-12-30	116.5000	117.0000	116.5000	117.0000	-2.092%	8	312	+37.650%
2025-12-24	119.5000	119.5000	119.5000	119.5000	+1.125%	1	314	+34.770%
2025-12-23	118.0000	118.1700	118.0000	118.1700	+3.431%	2	314	+36.287%
2025-12-22	114.2500	114.2500	114.2500	114.2500	+2.375%	1	317	+40.963%
2025-12-18	111.6000	111.6000	111.6000	111.6000	+4.759%	4	317	+44.310%
2025-12-17	111.5200	111.5200	106.1700	106.5300	-3.923%	8	317	+51.178%
2025-12-16	113.1100	113.1100	110.8800	110.8800	-2.737%	12	313	+45.247%
2025-12-15	114.5000	114.5000	114.0000	114.0000	-0.973%	4	317	+41.272%
2025-12-12	120.4600	120.4600	114.6000	115.1200	-4.615%	25	315	+39.897%
2025-12-11	116.5000	120.9400	116.5000	120.6900	+1.934%	27	316	+33.441%
2025-12-10	118.3200	118.4000	118.3200	118.4000	+0.878%	2	315	+36.022%
2025-12-08	118.5800	118.5800	117.3700	117.3700	-1.708%	13	317	+37.216%
2025-12-05	120.3100	120.5500	119.2000	119.4100	+2.940%	7	315	+34.871%
2025-12-02	117.3800	117.3800	116.0000	116.0000	+0.355%	9	317	+38.836%
2025-12-01	116.0000	116.8100	115.5900	115.5900	-0.679%	68	315	+39.329%
2025-11-26	115.1000	116.3800	115.1000	116.3800	+3.911%	28	300	+38.383%
2025-11-25	111.3200	112.0000	111.3200	112.0000	+10.139%	6	300	+43.795%
2025-11-24	101.6900	101.6900	101.6900	101.6900	-2.184%	3	294	+58.373%
2025-11-21	99.4500	103.9600	98.1900	103.9600	+3.970%	5	297	+54.915%
2025-11-20	112.7500	112.7500	99.9900	99.9900	-3.429%	9	296	+61.066%
2025-11-19	105.0000	107.1600	103.5400	103.5400	+0.936%	24	291	+55.544%
2025-11-18	105.4500	105.5000	102.3800	102.5800	-8.647%	23	269	+56.999%
2025-11-14	112.2900	112.2900	112.2900	112.2900	-0.487%	1	248	+43.423%
2025-11-13	117.8500	117.8500	111.7100	112.8400	-6.123%	7	248	+42.724%
2025-11-12	121.4700	121.4700	120.2000	120.2000	+0.083%	2	248	+33.985%
2025-11-11	120.0000	120.1000	120.0000	120.1000	+0.502%	2	249	+34.097%
2025-11-10	117.1000	119.5000	116.3400	119.5000	+9.925%	21	249	+34.770%
2025-11-07	106.7700	108.7100	106.7700	108.7100	-2.590%	2	250	+48.146%
2025-11-06	116.9900	116.9900	110.3100	111.6000	-5.496%	4	248	+44.310%
2025-11-05	116.2100	118.1100	116.2100	118.0900	+1.802%	3	246	+36.379%
2025-11-04	114.9100	118.3900	114.9100	116.0000	-4.762%	7	245	+38.836%
2025-11-03	121.8000	121.8000	121.8000	121.8000	+1.272%	1	240	+32.225%
2025-10-31	120.2700	120.2700	120.2700	120.2700	-0.166%	2	240	+33.907%
2025-10-30	120.4700	120.4700	120.4700	120.4700	-1.254%	10	238	+33.685%
2025-10-29	122.3000	123.6200	122.0000	122.0000	-1.621%	9	238	+32.008%
2025-10-28	120.6600	124.0100	120.0000	124.0100	+4.210%	35	233	+29.869%
2025-10-27	119.0000	119.0000	119.0000	119.0000	+6.746%	3	203	+35.336%
2025-10-24	111.8700	111.8700	111.4800	111.4800	+2.275%	4	203	+44.465%
2025-10-20	106.0000	109.0000	106.0000	109.0000	+3.810%	3	206	+47.752%
2025-10-17	102.5000	105.0000	102.5000	105.0000	+2.439%	7	207	+53.381%
2025-10-16	108.5000	108.5000	101.5000	102.5000	-2.148%	28	207	+57.122%
2025-10-14	102.0000	104.7500	102.0000	104.7500	+0.364%	10	181	+53.747%
2025-10-13	101.8300	104.3700	101.8300	104.3700	+6.718%	15	175	+54.307%
2025-10-10	108.4100	108.4100	97.8000	97.8000	-12.248%	70	162	+64.673%
2025-10-09	111.4500	111.4500	111.4500	111.4500	-0.438%	1	92	+44.504%
2025-10-08	111.8200	111.9400	111.8200	111.9400	+3.648%	2	92	+43.872%
2025-10-07	109.6300	109.6300	108.0000	108.0000	-1.898%	2	92	+49.120%
2025-10-06	110.4700	110.4700	109.2400	110.0900	+2.162%	6	92	+46.289%
2025-10-03	109.5000	111.9700	107.7600	107.7600	+0.009%	8	96	+49.452%
2025-10-02	108.0500	108.0500	107.5000	107.7500	+1.060%	5	90	+49.466%
2025-10-01	107.7300	107.7300	106.0000	106.6200	+1.311%	3	86	+51.050%
2025-09-30	103.8300	105.2400	103.8300	105.2400	+2.175%	2	86	+53.031%
2025-09-26	103.0000	103.0000	101.0400	103.0000	+3.258%	12	86	+56.359%
2025-09-25	102.0000	102.2500	99.7500	99.7500	-5.896%	65	74	+61.454%
2025-09-23	106.0000	106.0000	106.0000	106.0000	+1.913%	2	19	+51.934%
2025-09-22	103.3000	104.2600	103.3000	104.0100	+0.775%	5	17	+54.841%
2025-09-19	101.2900	103.2100	101.2900	103.2100	+1.926%	6	14	+56.041%
2025-09-18	102.0000	102.0000	101.2600	101.2600	+3.856%	6	18	+59.046%
2025-09-17	97.5000	97.5000	97.5000	97.5000	-2.069%	2	12	+65.179%
2025-09-16	98.7500	99.5600	98.7500	99.5600	-1.911%	7	10	+61.762%
2025-09-15	101.5000	101.5000	101.5000	101.5000	0.000%	6	6	+58.670%

.dark-mode .Jvv0Zl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jvv0Zl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C650SPY Jan 21 2028 650.00 Call (SPY280121C00650000)option OPRA

SPY20280121C650
SPY Jan 21 2028 650.00 Call (SPY280121C00650000)
option OPRA