Dark

SPY20280121C665
SPY Jan 21 2028 665.00 Call (SPY280121C00665000)
option OPRA

EOD

Sep 10, 2026

150.21-5.254%(-8.33)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	150.4200	150.4300	150.1800	150.2100	-5.254%	27	282	0.000%
2026-09-04	158.6500	158.6500	158.5400	158.5400	+1.622%	2	277	-5.254%
2026-09-02	156.0100	156.0100	156.0100	156.0100	-6.080%	1	277	-3.718%
2026-08-07	166.0000	166.1100	166.0000	166.1100	-0.264%	30	277	-9.572%
2026-08-05	166.5500	166.5500	166.5500	166.5500	-0.275%	3	277	-9.811%
2026-08-04	162.6000	167.0100	162.6000	167.0100	+15.163%	6	277	-10.059%
2026-07-31	145.0200	145.0200	145.0200	145.0200	+5.392%	1	278	+3.579%
2026-07-30	137.6000	137.6000	137.6000	137.6000	-3.439%	1	279	+9.164%
2026-07-23	142.5000	142.5000	142.5000	142.5000	-2.404%	1	280	+5.411%
2026-07-20	146.0100	146.0100	146.0100	146.0100	-5.188%	2	279	+2.877%
2026-07-15	151.3300	154.0000	151.3300	154.0000	-0.013%	3	281	-2.461%
2026-07-10	154.0200	154.0200	154.0200	154.0200	+6.397%	1	280	-2.474%
2026-07-02	144.7600	144.7600	144.7600	144.7600	-1.704%	1	281	+3.765%
2026-06-12	147.2700	147.2700	147.2700	147.2700	+2.986%	12	293	+1.996%
2026-06-11	143.0000	143.0000	143.0000	143.0000	+4.931%	1	293	+5.042%
2026-06-10	137.6600	137.6600	136.2800	136.2800	-5.799%	189	294	+10.222%
2026-06-08	144.6700	144.6700	144.6700	144.6700	-0.972%	10	133	+3.829%
2026-06-05	146.0900	146.0900	146.0900	146.0900	-7.186%	1	143	+2.820%
2026-06-04	157.4000	157.4000	157.4000	157.4000	+0.255%	3	143	-4.568%
2026-05-29	157.0000	157.0000	157.0000	157.0000	+4.029%	1	140	-4.325%
2026-05-26	151.6400	151.7300	150.9200	150.9200	+0.399%	150	140	-0.470%
2026-05-22	150.3800	150.3800	150.3200	150.3200	+2.608%	3	267	-0.073%
2026-05-21	143.2800	146.5000	143.2800	146.5000	+3.651%	4	264	+2.532%
2026-05-19	141.1200	141.3400	141.1200	141.3400	-7.135%	4	264	+6.276%
2026-05-14	152.2000	152.2000	152.2000	152.2000	+2.699%	1	265	-1.307%
2026-05-13	148.2000	148.2000	148.2000	148.2000	+4.344%	1	264	+1.356%
2026-05-12	142.0300	142.0300	142.0300	142.0300	+2.195%	1	264	+5.759%
2026-05-07	138.9800	138.9800	138.9800	138.9800	+5.938%	1	264	+8.080%
2026-05-05	131.1900	131.1900	131.1900	131.1900	+3.299%	3	264	+14.498%
2026-05-04	128.5000	128.5000	127.0000	127.0000	-2.052%	2	261	+18.276%
2026-05-01	129.6600	129.6600	129.6600	129.6600	+1.495%	5	261	+15.849%
2026-04-30	127.7500	127.7500	127.7500	127.7500	+2.867%	2	261	+17.581%
2026-04-27	122.5000	124.1900	122.5000	124.1900	+2.222%	11	263	+20.952%
2026-04-23	121.4900	121.4900	121.4900	121.4900	+1.691%	1	254	+23.640%
2026-04-21	119.4700	119.4700	119.4700	119.4700	-1.052%	1	255	+25.730%
2026-04-17	120.7400	120.7400	120.7400	120.7400	+6.727%	1	255	+24.408%
2026-04-16	114.0500	115.3500	113.1300	113.1300	+1.045%	6	255	+32.776%
2026-04-15	112.1600	112.1900	111.9600	111.9600	+10.742%	6	255	+34.164%
2026-04-13	100.9700	101.1000	100.9700	101.1000	+1.761%	2	254	+48.576%
2026-04-10	99.3500	99.3500	99.3500	99.3500	+17.588%	1	253	+51.193%
2026-04-07	84.4900	84.4900	84.4900	84.4900	+0.083%	1	253	+77.784%
2026-04-06	84.4200	84.4200	84.4200	84.4200	+0.981%	3	252	+77.932%
2026-04-02	83.6000	83.6000	83.6000	83.6000	-1.088%	5	249	+79.677%
2026-04-01	84.9800	84.9800	84.3400	84.5200	+3.910%	5	249	+77.721%
2026-03-31	75.8900	81.6900	75.8900	81.3400	+11.075%	16	248	+84.669%
2026-03-30	73.2300	73.2300	73.2300	73.2300	-6.115%	10	260	+105.121%
2026-03-27	78.0000	78.0000	78.0000	78.0000	-7.253%	4	250	+92.577%
2026-03-26	84.1000	84.1000	84.1000	84.1000	-3.333%	5	250	+78.609%
2026-03-23	86.9200	89.7800	86.9200	87.0000	+4.819%	13	250	+72.655%
2026-03-20	85.0000	85.1500	80.9500	83.0000	-5.682%	21	238	+80.976%
2026-03-18	88.0000	88.0000	88.0000	88.0000	-5.437%	4	235	+70.693%
2026-03-17	93.1900	93.3900	92.9600	93.0600	+1.152%	6	231	+61.412%
2026-03-16	92.0400	92.5000	92.0000	92.0000	+5.083%	18	228	+63.272%
2026-03-13	93.5000	93.5000	87.5500	87.5500	-5.860%	28	220	+71.571%
2026-03-12	93.0000	93.0000	93.0000	93.0000	-6.439%	2	224	+61.516%
2026-03-10	98.7200	99.4000	98.7200	99.4000	+6.027%	6	222	+51.117%
2026-03-09	93.2000	93.7500	90.0000	93.7500	-2.119%	20	222	+60.224%
2026-03-06	95.7800	95.7800	95.7800	95.7800	-1.623%	1	212	+56.828%
2026-03-05	102.4700	102.4700	97.3600	97.3600	-2.239%	4	211	+54.283%
2026-03-04	99.5900	99.5900	99.5900	99.5900	+1.540%	2	211	+50.828%
2026-03-03	95.5700	98.0800	94.4500	98.0800	-3.064%	3	211	+53.150%
2026-03-02	101.3400	101.3400	101.1800	101.1800	+0.477%	2	211	+48.458%
2026-02-23	100.7000	100.7000	100.7000	100.7000	-4.541%	1	213	+49.166%
2026-02-20	100.3600	105.4900	100.3600	105.4900	+1.923%	7	214	+42.393%
2026-02-12	103.5000	103.5000	103.5000	103.5000	-6.975%	1	220	+45.130%
2026-02-11	111.2600	111.2600	111.2600	111.2600	+0.624%	1	220	+35.008%
2026-02-10	111.0000	111.0000	110.5700	110.5700	+0.163%	149	220	+35.851%
2026-02-09	110.6000	110.6000	110.3900	110.3900	+10.126%	3	128	+36.072%
2026-02-05	102.5200	102.5200	100.0000	100.2400	-3.337%	7	129	+49.850%
2026-02-04	106.4300	106.4300	103.7000	103.7000	-4.854%	3	128	+44.851%
2026-02-03	110.2500	110.2500	108.9800	108.9900	-3.549%	13	128	+37.820%
2026-02-02	113.0000	113.0000	113.0000	113.0000	+3.651%	10	129	+32.929%
2026-01-30	109.0200	109.0200	109.0200	109.0200	+0.028%	1	135	+37.782%
2026-01-29	108.9900	108.9900	108.9900	108.9900	-3.378%	1	134	+37.820%
2026-01-27	112.8000	112.8000	112.8000	112.8000	+1.622%	2	134	+33.165%
2026-01-26	111.0000	111.0000	111.0000	111.0000	+7.122%	1	135	+35.324%
2026-01-21	103.5000	103.6200	103.5000	103.6200	-6.022%	11	136	+44.962%
2026-01-16	111.6400	111.6400	110.2600	110.2600	+3.240%	3	126	+36.233%
2026-01-14	107.6800	107.6800	106.8000	106.8000	-5.067%	5	126	+40.646%
2026-01-12	112.5000	112.5000	112.5000	112.5000	+3.687%	1	122	+33.520%
2026-01-08	108.5000	108.5000	108.5000	108.5000	-0.459%	1	123	+38.442%
2026-01-06	109.0000	109.0000	109.0000	109.0000	+1.216%	1	122	+37.807%
2026-01-05	108.2900	108.2900	107.6900	107.6900	+2.221%	2	123	+39.484%
2025-12-31	105.3500	105.3500	105.3500	105.3500	+0.086%	1	123	+42.582%
2025-12-30	105.2600	105.2600	105.2600	105.2600	-1.433%	2	123	+42.704%
2025-12-29	108.0300	108.0300	106.7900	106.7900	-2.715%	11	125	+40.659%
2025-12-26	107.3900	112.5000	107.3900	109.7700	+1.283%	4	128	+36.841%
2025-12-23	107.6300	108.4800	107.6300	108.3800	+5.040%	3	129	+38.596%
2025-12-19	103.1800	103.1800	103.1800	103.1800	-3.126%	1	130	+45.581%
2025-12-09	110.3900	110.3900	106.5100	106.5100	-2.908%	3	131	+41.029%
2025-12-08	109.7000	109.7000	109.7000	109.7000	-0.607%	1	131	+36.928%
2025-12-05	110.2400	110.3700	110.2400	110.3700	+2.194%	3	130	+36.097%
2025-12-04	108.0000	108.0000	108.0000	108.0000	+1.628%	1	127	+39.083%
2025-12-01	106.2700	106.2700	106.2700	106.2700	-0.682%	1	128	+41.348%
2025-11-28	107.0000	107.0000	107.0000	107.0000	+8.026%	1	128	+40.383%
2025-11-25	99.0500	99.0500	99.0500	99.0500	+2.494%	1	129	+51.651%
2025-11-24	96.6400	96.6400	96.6400	96.6400	+2.951%	1	129	+55.433%
2025-11-21	95.9900	96.0000	93.8700	93.8700	+0.557%	3	129	+60.019%
2025-11-20	97.5000	97.5000	93.3500	93.3500	-3.033%	4	128	+60.911%
2025-11-19	94.8200	97.6900	94.8200	96.2700	-0.671%	5	128	+56.030%
2025-11-18	93.0000	96.9200	93.0000	96.9200	-0.124%	11	124	+54.983%
2025-11-17	100.6100	103.3100	97.0400	97.0400	-5.327%	5	121	+54.792%
2025-11-14	96.8300	102.5000	96.8300	102.5000	-0.966%	5	121	+46.546%
2025-11-13	103.4700	103.5000	103.4700	103.5000	-5.548%	2	117	+45.130%
2025-11-10	109.0000	109.5800	109.0000	109.5800	+11.816%	3	116	+37.078%
2025-11-07	98.1300	99.8000	98.0000	98.0000	-5.186%	5	118	+53.276%
2025-11-06	101.0000	103.3600	101.0000	103.3600	-3.976%	2	116	+45.327%
2025-11-04	107.6400	107.6400	107.6400	107.6400	-3.280%	2	115	+39.548%
2025-10-30	111.6300	111.6300	111.2900	111.2900	-1.774%	2	115	+34.972%
2025-10-29	113.3000	113.3000	113.3000	113.3000	+2.256%	1	116	+32.577%
2025-10-28	110.8000	110.8000	110.8000	110.8000	+3.070%	1	117	+35.569%
2025-10-27	107.5000	107.5000	107.5000	107.5000	+3.565%	1	117	+39.730%
2025-10-24	100.6300	103.8000	100.6300	103.8000	+2.782%	5	117	+44.711%
2025-10-23	100.9900	100.9900	100.9900	100.9900	+4.653%	1	122	+48.737%
2025-10-22	98.8200	99.2600	95.5000	96.5000	-3.093%	17	122	+55.658%
2025-10-21	99.5600	99.6000	99.5600	99.5800	+0.363%	12	131	+50.844%
2025-10-20	97.5900	100.2000	97.5900	99.2200	+3.343%	13	138	+51.391%
2025-10-17	96.0100	96.0100	96.0100	96.0100	+3.907%	1	138	+56.452%
2025-10-16	97.3000	99.0500	92.1000	92.4000	-6.126%	41	139	+62.565%
2025-10-15	96.8600	100.4900	93.7800	98.4300	+4.490%	13	141	+52.606%
2025-10-14	94.1700	96.6200	94.1700	94.2000	-0.643%	19	137	+59.459%
2025-10-13	96.0800	96.0800	93.1300	94.8100	+3.279%	3	124	+58.433%
2025-10-10	97.5000	97.5000	90.2300	91.8000	-9.476%	19	124	+63.627%
2025-10-08	101.4100	101.4100	101.4100	101.4100	+2.465%	1	112	+48.121%
2025-10-07	100.0600	100.0600	97.7500	98.9700	-0.030%	20	112	+51.773%
2025-10-06	99.0000	99.0000	99.0000	99.0000	-0.442%	1	125	+51.727%
2025-10-03	100.1200	100.7000	99.4400	99.4400	+1.917%	3	125	+51.056%
2025-10-02	97.5000	98.5100	96.6000	97.5700	+1.056%	18	124	+53.951%
2025-10-01	97.0000	97.0000	95.7400	96.5500	+0.052%	15	120	+55.577%
2025-09-30	93.3100	96.5000	93.3100	96.5000	+2.052%	9	124	+55.658%
2025-09-29	94.8000	96.0700	94.0300	94.5600	+2.227%	42	127	+58.852%
2025-09-26	93.1000	93.5000	92.5000	92.5000	+6.334%	15	142	+62.389%
2025-09-25	90.0000	90.0000	86.9900	86.9900	-5.507%	5	143	+72.675%
2025-09-24	92.8200	92.8200	92.0600	92.0600	-2.365%	4	140	+63.165%
2025-09-23	96.6400	97.0600	92.6800	94.2900	-2.391%	22	143	+59.306%
2025-09-22	92.8100	96.6000	92.8100	96.6000	+3.515%	46	141	+55.497%
2025-09-19	91.5000	94.2600	91.5000	93.3200	+1.778%	5	112	+60.962%
2025-09-18	92.6100	94.1000	91.0100	91.6900	+2.895%	24	107	+63.824%
2025-09-17	90.9500	90.9800	88.3200	89.1100	-1.449%	21	115	+68.567%
2025-09-16	90.5900	90.5900	90.4200	90.4200	-0.484%	8	100	+66.125%
2025-09-15	89.5400	91.5000	89.5400	90.8600	0.000%	92	92	+65.320%

.dark-mode .DZsBZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZsBZJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C665SPY Jan 21 2028 665.00 Call (SPY280121C00665000)option OPRA

SPY20280121C665
SPY Jan 21 2028 665.00 Call (SPY280121C00665000)
option OPRA