Dark

SPY20280121C660
SPY Jan 21 2028 660.00 Call (SPY280121C00660000)
option OPRA

EOD

Sep 10, 2026

155.20-1.648%(-2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	155.2000	155.2000	155.2000	155.2000	-1.648%	1	652	0.000%
2026-09-09	156.8000	157.8000	156.8000	157.8000	-3.143%	2	652	-1.648%
2026-09-04	164.1300	164.1300	162.9200	162.9200	-1.701%	2	652	-4.739%
2026-09-03	165.3000	165.7400	165.1000	165.7400	+5.352%	3	652	-6.359%
2026-09-02	157.3200	157.3200	157.3200	157.3200	-2.558%	5	652	-1.348%
2026-08-31	161.4500	161.4500	161.4500	161.4500	-1.723%	5	652	-3.871%
2026-08-28	166.6900	169.5900	164.2800	164.2800	-0.617%	27	653	-5.527%
2026-08-27	165.3000	165.3000	165.3000	165.3000	+3.313%	1	655	-6.110%
2026-08-24	161.0200	161.0200	160.0000	160.0000	-0.380%	11	655	-3.000%
2026-08-20	162.9300	162.9300	160.6100	160.6100	-3.769%	3	655	-3.368%
2026-08-19	166.9000	166.9000	166.9000	166.9000	+1.145%	10	654	-7.010%
2026-08-18	165.9400	165.9400	165.0100	165.0100	-4.064%	2	654	-5.945%
2026-08-13	172.0000	172.0000	172.0000	172.0000	+1.176%	1	653	-9.767%
2026-08-10	170.7400	170.8200	170.0000	170.0000	+0.741%	16	653	-8.706%
2026-08-07	168.8200	168.8200	168.7500	168.7500	-2.457%	2	643	-8.030%
2026-08-05	173.0000	173.0000	173.0000	173.0000	+1.051%	1	642	-10.289%
2026-08-04	171.0000	171.2000	171.0000	171.2000	+8.013%	4	642	-9.346%
2026-08-03	154.3000	158.5000	154.3000	158.5000	+10.971%	4	642	-2.082%
2026-07-30	140.2500	142.8300	140.2500	142.8300	-1.067%	3	643	+8.661%
2026-07-27	144.3700	144.3700	144.3700	144.3700	+0.250%	1	642	+7.502%
2026-07-23	144.0100	144.0100	144.0100	144.0100	-8.092%	1	643	+7.770%
2026-07-16	156.6900	156.6900	156.6900	156.6900	-0.829%	2	643	-0.951%
2026-07-15	157.1100	158.0000	157.1100	158.0000	-0.422%	8	643	-1.772%
2026-07-10	155.7000	158.6700	155.7000	158.6700	+3.618%	2	643	-2.187%
2026-07-09	153.1300	153.1300	153.1300	153.1300	+1.646%	1	642	+1.352%
2026-06-30	150.3400	150.6500	150.3400	150.6500	+10.020%	2	643	+3.020%
2026-06-26	140.0000	140.0000	136.9300	136.9300	-10.940%	2	644	+13.343%
2026-06-22	156.3000	156.3000	153.7500	153.7500	-0.485%	2	645	+0.943%
2026-06-17	154.5000	154.5000	154.5000	154.5000	-2.610%	7	618	+0.453%
2026-06-15	161.7700	161.7700	158.6400	158.6400	+5.129%	4	618	-2.168%
2026-06-12	150.9000	150.9000	150.9000	150.9000	+6.357%	18	618	+2.850%
2026-06-10	146.5600	146.5600	141.8800	141.8800	-1.867%	3	618	+9.388%
2026-06-09	149.8300	149.9400	142.6800	144.5800	-2.449%	14	616	+7.345%
2026-06-08	148.2100	148.2100	148.2100	148.2100	-1.691%	10	609	+4.716%
2026-06-05	151.3700	151.3700	150.7600	150.7600	-6.488%	2	609	+2.945%
2026-06-03	161.4900	161.4900	161.2200	161.2200	-1.292%	2	609	-3.734%
2026-06-01	163.3300	163.3300	163.3300	163.3300	+1.763%	1	607	-4.978%
2026-05-29	160.5000	160.5000	160.5000	160.5000	+2.885%	3	606	-3.302%
2026-05-27	156.0000	156.0000	156.0000	156.0000	+0.077%	1	606	-0.513%
2026-05-26	157.7500	157.7500	155.8800	155.8800	+1.896%	3	607	-0.436%
2026-05-22	152.9900	154.0400	152.9700	152.9800	+5.708%	547	607	+1.451%
2026-05-19	144.3700	144.9500	144.3700	144.7200	-1.551%	68	692	+7.242%
2026-05-18	147.0000	147.0000	147.0000	147.0000	-4.545%	2	696	+5.578%
2026-05-14	154.0000	154.0000	154.0000	154.0000	+2.021%	1	696	+0.779%
2026-05-13	150.9500	150.9500	150.9500	150.9500	+2.680%	1	697	+2.816%
2026-05-11	147.0100	147.0100	147.0100	147.0100	+4.196%	1	697	+5.571%
2026-05-07	140.9700	141.0900	140.9700	141.0900	+4.195%	2	698	+10.001%
2026-05-05	134.7400	135.4200	134.7400	135.4100	+3.477%	26	698	+14.615%
2026-05-04	131.3300	131.3300	130.5800	130.8600	+2.950%	81	698	+18.600%
2026-04-30	127.1100	127.1100	127.1100	127.1100	+2.343%	2	698	+22.099%
2026-04-29	124.2000	124.2000	124.2000	124.2000	+0.089%	1	696	+24.960%
2026-04-28	124.0700	124.0900	124.0700	124.0900	-1.680%	5	697	+25.071%
2026-04-27	126.4100	126.4100	125.6300	126.2100	+1.610%	48	697	+22.970%
2026-04-24	124.2100	124.2100	124.2100	124.2100	+1.553%	2	697	+24.950%
2026-04-21	122.3100	122.3100	122.3100	122.3100	-1.164%	1	699	+26.891%
2026-04-17	124.0800	124.0800	123.4800	123.7500	+3.992%	4	703	+25.414%
2026-04-16	118.1900	119.0000	118.1900	119.0000	+2.146%	3	703	+30.420%
2026-04-15	114.5400	116.5000	114.5400	116.5000	+4.036%	21	706	+33.219%
2026-04-14	109.4300	111.9800	109.3600	111.9800	+10.184%	18	725	+38.596%
2026-04-13	99.8000	101.6300	99.8000	101.6300	-0.039%	4	733	+52.711%
2026-04-10	102.7300	102.7300	101.6700	101.6700	-0.421%	2	737	+52.651%
2026-04-09	98.3900	102.1000	98.3900	102.1000	+2.407%	4	737	+52.008%
2026-04-08	97.7500	99.7000	96.1500	99.7000	+12.237%	6	735	+55.667%
2026-04-06	87.7100	88.8300	87.7100	88.8300	+0.794%	5	738	+74.716%
2026-04-01	85.9000	88.1300	85.9000	88.1300	+6.824%	6	733	+76.103%
2026-03-31	81.0000	82.5000	81.0000	82.5000	+12.690%	3	738	+88.121%
2026-03-30	76.2700	78.2200	73.2100	73.2100	-4.922%	5	741	+111.993%
2026-03-27	81.5000	81.5000	76.6400	77.0000	-12.410%	5	741	+101.558%
2026-03-26	86.3700	87.9100	86.1600	87.9100	-1.468%	3	739	+76.544%
2026-03-25	92.0000	92.0000	89.2200	89.2200	+0.258%	4	740	+73.952%
2026-03-24	89.2000	89.2000	88.9900	88.9900	-0.924%	2	744	+74.402%
2026-03-23	90.0200	93.1900	88.8900	89.8200	+6.371%	40	742	+72.790%
2026-03-20	88.8500	88.8500	84.4400	84.4400	-4.910%	18	725	+83.799%
2026-03-19	90.0000	90.4500	88.8000	88.8000	-3.813%	18	740	+74.775%
2026-03-18	95.6100	95.6100	92.3200	92.3200	-4.825%	12	724	+68.111%
2026-03-17	97.0000	97.0000	96.1400	97.0000	+5.092%	244	733	+60.000%
2026-03-13	94.6300	94.6300	92.3000	92.3000	-3.351%	33	723	+68.147%
2026-03-12	96.0000	96.0000	95.5000	95.5000	-7.047%	2	710	+62.513%
2026-03-10	102.7400	102.7400	102.7400	102.7400	+7.773%	1	710	+51.061%
2026-03-09	95.5000	95.5000	95.3300	95.3300	-3.356%	2	711	+62.803%
2026-03-06	98.6400	98.6400	98.6400	98.6400	-4.131%	1	710	+57.340%
2026-03-05	100.6500	102.8900	100.6400	102.8900	-3.480%	3	709	+50.841%
2026-03-04	103.1000	106.6000	103.1000	106.6000	+1.524%	4	710	+45.591%
2026-03-03	105.0000	105.0000	105.0000	105.0000	-1.878%	1	714	+47.810%
2026-03-02	102.5700	107.0100	102.5700	107.0100	+3.282%	5	713	+45.033%
2026-02-23	103.5000	103.6100	103.5000	103.6100	-2.255%	2	715	+49.792%
2026-02-20	106.0000	106.0000	106.0000	106.0000	-0.563%	1	715	+46.415%
2026-02-18	106.6000	106.6000	106.6000	106.6000	+1.225%	3	716	+45.591%
2026-02-17	100.6900	105.3100	100.6900	105.3100	+0.295%	3	719	+47.374%
2026-02-12	107.1400	107.1400	105.0000	105.0000	-8.313%	6	718	+47.810%
2026-02-10	114.5200	114.5200	114.5200	114.5200	+0.061%	1	712	+35.522%
2026-02-09	114.7100	114.7800	114.4500	114.4500	+4.045%	3	713	+35.605%
2026-02-06	109.0000	110.0000	108.2000	110.0000	+6.734%	3	711	+41.091%
2026-02-05	105.8200	105.8200	101.2200	103.0600	-5.976%	7	708	+50.592%
2026-02-04	112.0000	112.0000	109.6100	109.6100	+0.735%	2	705	+41.593%
2026-02-03	112.4400	112.4400	108.8100	108.8100	-6.897%	14	705	+42.634%
2026-02-02	111.7000	116.8700	111.7000	116.8700	+6.072%	9	705	+32.797%
2026-01-30	110.1800	110.1800	110.1800	110.1800	-0.739%	1	697	+40.860%
2026-01-29	110.0000	111.0000	110.0000	111.0000	-4.459%	3	696	+39.820%
2026-01-27	115.9900	116.1800	115.9900	116.1800	+1.432%	2	693	+33.586%
2026-01-26	114.0000	114.5400	114.0000	114.5400	+6.056%	5	693	+35.499%
2026-01-21	108.0000	108.0000	108.0000	108.0000	+5.109%	1	698	+43.704%
2026-01-20	107.8000	107.8000	102.7500	102.7500	-10.176%	6	699	+51.046%
2026-01-16	113.5400	114.3900	113.5400	114.3900	-1.558%	4	699	+35.676%
2026-01-15	115.1500	116.2000	115.1500	116.2000	+5.158%	12	699	+33.563%
2026-01-14	110.5000	110.5000	110.5000	110.5000	-4.700%	1	701	+40.452%
2026-01-12	115.9500	115.9500	115.9500	115.9500	+1.337%	1	700	+33.851%
2026-01-09	114.4200	114.4200	114.4200	114.4200	+1.481%	1	701	+35.641%
2026-01-07	112.7500	112.7500	112.7500	112.7500	+1.531%	1	702	+37.650%
2026-01-05	111.0000	111.5000	111.0000	111.0500	+4.370%	8	699	+39.757%
2026-01-02	109.2500	110.0000	105.2700	106.4000	-0.561%	8	699	+45.865%
2025-12-31	107.0000	107.0000	107.0000	107.0000	-3.941%	1	694	+45.047%
2025-12-29	111.3900	111.3900	111.3900	111.3900	-0.854%	17	694	+39.330%
2025-12-24	112.1600	112.3500	112.1600	112.3500	+1.527%	2	678	+38.140%
2025-12-23	110.6600	110.6600	110.6600	110.6600	+1.570%	1	678	+40.249%
2025-12-22	111.0600	111.0600	108.9500	108.9500	+2.157%	2	677	+42.451%
2025-12-19	106.6500	106.6500	106.6500	106.6500	+3.644%	1	677	+45.523%
2025-12-18	102.9000	102.9000	102.9000	102.9000	+2.900%	1	678	+50.826%
2025-12-17	101.0700	101.0700	100.0000	100.0000	-10.040%	3	677	+55.200%
2025-12-12	111.1600	111.1600	111.1600	111.1600	-0.564%	1	674	+39.619%
2025-12-11	110.4200	111.7900	110.4200	111.7900	-1.740%	5	673	+38.832%
2025-12-10	110.4100	114.2000	110.4100	113.7700	+2.848%	6	673	+36.416%
2025-12-09	112.2100	112.2100	110.6200	110.6200	-0.063%	6	677	+40.300%
2025-12-08	113.0000	113.0000	110.6900	110.6900	-2.260%	2	680	+40.211%
2025-12-05	112.4100	113.7700	112.4100	113.2500	+1.853%	8	679	+37.042%
2025-12-04	111.5200	111.5200	111.1900	111.1900	+0.108%	4	687	+39.581%
2025-12-03	111.2000	111.2000	111.0700	111.0700	+1.157%	5	683	+39.732%
2025-12-02	109.4100	109.8000	109.3800	109.8000	+0.055%	7	678	+41.348%
2025-12-01	108.7300	109.7400	107.2500	109.7400	-0.751%	3	675	+41.425%
2025-11-28	109.1000	110.5700	109.1000	110.5700	+1.440%	10	676	+40.364%
2025-11-26	108.7900	109.0000	108.6000	109.0000	+4.808%	6	671	+42.385%
2025-11-25	104.0000	104.0000	104.0000	104.0000	+4.723%	11	671	+49.231%
2025-11-24	99.2400	99.3100	99.2400	99.3100	+2.625%	20	682	+56.278%
2025-11-21	92.0000	99.1000	91.9200	96.7700	+4.233%	14	702	+60.380%
2025-11-20	106.0000	106.0000	92.8400	92.8400	-5.294%	23	697	+67.169%
2025-11-19	97.5300	100.9400	97.5300	98.0300	-0.173%	13	697	+58.319%
2025-11-18	96.6000	100.2000	95.1800	98.2000	-3.146%	28	688	+58.045%
2025-11-17	104.8500	106.6200	101.3500	101.3900	+0.227%	8	672	+53.072%
2025-11-14	101.2400	101.2400	101.1600	101.1600	-4.907%	6	670	+53.420%
2025-11-13	112.0100	112.0100	105.0000	106.3800	-6.684%	9	667	+45.892%
2025-11-12	112.2000	114.0000	112.2000	114.0000	+0.547%	6	667	+36.140%
2025-11-11	110.9500	113.3800	110.8900	113.3800	+10.260%	5	668	+36.885%
2025-11-07	100.5800	102.8300	98.3900	102.8300	-1.692%	10	672	+50.929%
2025-11-06	105.7600	106.5000	104.1000	104.6000	-7.047%	36	667	+48.375%
2025-11-05	107.8400	112.5300	107.8400	112.5300	+3.906%	4	660	+37.919%
2025-11-04	110.4600	110.4600	108.3000	108.3000	-5.415%	13	660	+43.306%
2025-11-03	114.0200	114.5000	114.0200	114.5000	+0.131%	4	643	+35.546%
2025-10-31	112.2000	114.3500	112.2000	114.3500	-1.439%	5	643	+35.724%
2025-10-29	116.0200	116.0200	116.0200	116.0200	+0.363%	1	638	+33.770%
2025-10-28	113.6100	117.4900	112.5000	115.6000	+2.710%	28	639	+34.256%
2025-10-27	110.4400	112.5500	110.4400	112.5500	+8.902%	2	645	+37.894%
2025-10-23	100.9400	103.3500	100.9400	103.3500	+2.469%	7	645	+50.169%
2025-10-22	102.5900	102.5900	98.0600	100.8600	-3.066%	171	640	+53.877%
2025-10-21	101.7800	104.1800	101.7800	104.0500	+1.681%	8	475	+49.159%
2025-10-20	102.1000	102.6500	101.4100	102.3300	+4.248%	432	479	+51.666%
2025-10-17	98.2000	98.2000	98.1600	98.1600	+1.931%	5	908	+58.109%
2025-10-16	102.2400	102.2500	95.0000	96.3000	-2.727%	129	903	+61.163%
2025-10-15	96.3100	99.0000	95.8000	99.0000	0.000%	68	778	+56.768%
2025-10-14	93.0500	99.3300	93.0500	99.0000	+1.237%	24	733	+56.768%
2025-10-13	94.0300	99.3000	94.0300	97.7900	+5.151%	8	718	+58.707%
2025-10-10	104.6200	104.6200	93.0000	93.0000	-9.962%	474	715	+66.882%
2025-10-09	101.3600	103.5300	101.3600	103.2900	-2.011%	15	312	+50.257%
2025-10-08	105.5100	105.5100	105.4100	105.4100	+4.263%	12	303	+47.235%
2025-10-07	102.7300	102.7300	101.1000	101.1000	-2.639%	26	291	+53.511%
2025-10-06	103.5600	103.8400	103.5400	103.8400	+0.474%	13	266	+49.461%
2025-10-03	105.2500	105.2500	102.9600	103.3500	+2.734%	9	254	+50.169%
2025-10-02	101.6700	101.6700	100.6000	100.6000	-0.818%	15	245	+54.274%
2025-10-01	99.1600	101.4300	98.7100	101.4300	+2.808%	20	234	+53.012%
2025-09-30	98.2400	98.6600	96.7500	98.6600	+1.429%	19	223	+57.308%
2025-09-29	98.4600	98.6300	97.1500	97.2700	+0.756%	22	207	+59.556%
2025-09-26	96.5000	96.5400	95.7500	96.5400	+3.130%	17	198	+60.762%
2025-09-25	93.9300	95.5000	92.4800	93.6100	-3.145%	46	187	+65.794%
2025-09-24	97.6100	98.9000	96.2000	96.6500	-0.709%	22	148	+60.579%
2025-09-23	99.9400	99.9400	97.0000	97.3400	-1.707%	16	127	+59.441%
2025-09-22	97.1300	99.0300	96.0000	99.0300	+2.707%	16	111	+56.720%
2025-09-19	95.2600	96.4200	95.0100	96.4200	+2.129%	21	101	+60.962%
2025-09-18	95.8900	96.5700	94.4100	94.4100	+2.065%	22	80	+64.389%
2025-09-17	93.3400	93.3400	92.0000	92.5000	-0.644%	19	69	+67.784%
2025-09-16	92.8100	93.4300	92.8100	93.1000	+0.183%	17	51	+66.702%
2025-09-15	94.5000	94.5000	92.8000	92.9300	0.000%	39	37	+67.007%

.dark-mode .Pb24hS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb24hS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C660SPY Jan 21 2028 660.00 Call (SPY280121C00660000)option OPRA

SPY20280121C660
SPY Jan 21 2028 660.00 Call (SPY280121C00660000)
option OPRA