Dark

SPY20280121C670
SPY Jan 21 2028 670.00 Call (SPY280121C00670000)
option OPRA

EOD

Sep 10, 2026

145.83-1.798%(-2.67)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	146.5300	146.6500	145.8300	145.8300	-1.798%	29	455	0.000%
2026-09-09	148.5000	148.5000	148.5000	148.5000	-4.194%	1	445	-1.798%
2026-09-04	155.0000	155.0000	155.0000	155.0000	+2.697%	2	446	-5.916%
2026-09-02	150.9300	150.9300	150.9300	150.9300	+0.326%	2	446	-3.379%
2026-09-01	149.5000	150.4400	149.5000	150.4400	-4.361%	2	448	-3.064%
2026-08-28	161.3000	161.3000	157.3000	157.3000	0.000%	4	447	-7.292%
2026-08-27	157.0000	157.3000	157.0000	157.3000	+2.143%	2	444	-7.292%
2026-08-26	154.0000	154.0000	154.0000	154.0000	+0.326%	1	444	-5.305%
2026-08-25	153.5000	153.5000	153.5000	153.5000	-1.603%	2	444	-4.997%
2026-08-21	156.0000	156.0000	156.0000	156.0000	-0.952%	1	443	-6.519%
2026-08-18	157.5000	157.5000	157.5000	157.5000	-4.104%	2	443	-7.410%
2026-08-17	164.2400	164.2400	164.2400	164.2400	+1.002%	1	443	-11.209%
2026-08-12	161.2400	162.6100	161.2400	162.6100	+0.025%	2	444	-10.319%
2026-08-07	162.2600	162.7200	162.2600	162.5700	+1.727%	10	442	-10.297%
2026-08-06	161.8500	161.8600	159.8000	159.8100	-2.519%	4	441	-8.748%
2026-08-05	166.3500	166.5200	163.9400	163.9400	+1.953%	4	439	-11.047%
2026-08-04	160.0200	160.8000	160.0200	160.8000	+9.017%	3	437	-9.310%
2026-08-03	147.5000	147.5000	147.5000	147.5000	+8.712%	1	436	-1.132%
2026-07-29	135.6800	135.6800	135.6800	135.6800	-7.763%	1	436	+7.481%
2026-07-22	147.1000	147.1000	147.1000	147.1000	+2.480%	1	436	-0.863%
2026-07-17	143.5400	143.5400	143.5400	143.5400	-3.046%	1	435	+1.595%
2026-07-16	149.1600	150.0000	147.7500	148.0500	-1.300%	5	436	-1.499%
2026-07-15	149.8500	150.0000	149.8500	150.0000	+0.200%	2	433	-2.780%
2026-07-13	148.9000	149.7000	148.9000	149.7000	-0.266%	2	432	-2.585%
2026-07-10	149.0600	150.1000	149.0600	150.1000	+1.708%	2	431	-2.845%
2026-07-06	147.5800	147.5800	147.5800	147.5800	+4.570%	1	430	-1.186%
2026-06-30	141.1300	141.1300	141.1300	141.1300	-4.000%	1	431	+3.330%
2026-06-22	146.3400	147.0100	146.1400	147.0100	-3.877%	15	430	-0.803%
2026-06-15	153.3700	153.3700	152.9400	152.9400	+8.707%	16	432	-4.649%
2026-06-12	140.0600	140.9600	140.0600	140.6900	+4.711%	13	432	+3.653%
2026-06-10	134.1700	134.3600	134.1700	134.3600	-6.239%	2	432	+8.537%
2026-06-08	143.3000	143.3000	143.3000	143.3000	-3.980%	4	432	+1.766%
2026-06-05	149.2400	149.2400	149.2400	149.2400	-4.026%	1	436	-2.285%
2026-06-04	155.5000	155.5000	155.5000	155.5000	+0.797%	8	436	-6.219%
2026-06-03	154.4000	154.4000	153.6300	154.2700	-0.944%	5	444	-5.471%
2026-06-01	154.4100	156.9900	154.4100	155.7400	+1.261%	4	444	-6.363%
2026-05-29	153.8100	153.8100	153.8000	153.8000	+1.298%	3	442	-5.182%
2026-05-28	151.8300	151.8300	151.8300	151.8300	+2.167%	1	441	-3.952%
2026-05-27	148.6100	148.6100	148.6100	148.6100	-0.262%	1	442	-1.871%
2026-05-26	149.0000	149.0000	149.0000	149.0000	+8.159%	1	442	-2.128%
2026-05-20	137.7600	137.7600	137.7600	137.7600	+0.022%	2	441	+5.858%
2026-05-19	137.5100	137.7300	137.5100	137.7300	+2.899%	4	443	+5.881%
2026-05-18	138.6600	138.6600	133.8500	133.8500	-3.014%	31	443	+8.950%
2026-05-12	138.8200	138.8200	138.0100	138.0100	-1.457%	2	443	+5.666%
2026-05-11	140.0500	140.0500	140.0500	140.0500	+1.486%	1	443	+4.127%
2026-05-08	136.9800	138.5000	136.9800	138.0000	+2.832%	4	442	+5.674%
2026-05-07	133.0000	134.2000	133.0000	134.2000	-1.324%	2	444	+8.666%
2026-05-06	132.4000	136.0000	132.4000	136.0000	+5.853%	3	443	+7.228%
2026-05-05	128.5900	128.5900	128.4800	128.4800	+1.646%	26	446	+13.504%
2026-05-01	126.4000	126.4000	126.4000	126.4000	+6.290%	1	447	+15.372%
2026-04-24	118.9200	118.9200	118.9200	118.9200	+0.831%	1	447	+22.629%
2026-04-23	117.2500	117.9400	117.2500	117.9400	+0.537%	2	448	+23.648%
2026-04-22	117.3100	117.3100	117.3100	117.3100	+3.357%	1	449	+24.312%
2026-04-20	113.7200	113.7200	113.5000	113.5000	-2.892%	2	450	+28.485%
2026-04-17	114.5600	117.2500	114.5600	116.8800	+5.392%	3	450	+24.769%
2026-04-16	110.7800	110.9000	110.2500	110.9000	+1.039%	3	453	+31.497%
2026-04-15	107.5000	109.7600	107.5000	109.7600	+5.508%	4	451	+32.863%
2026-04-14	103.1100	104.0300	102.7000	104.0300	+10.670%	12	452	+40.181%
2026-04-13	94.0000	94.1000	94.0000	94.0000	-0.666%	6	444	+55.138%
2026-04-10	94.6300	94.6300	94.6300	94.6300	+1.753%	3	443	+54.105%
2026-04-08	92.3500	93.0000	92.3500	93.0000	+12.373%	3	446	+56.806%
2026-04-07	81.9000	82.7600	81.9000	82.7600	+1.335%	4	445	+76.208%
2026-04-01	82.6600	82.6600	81.6700	81.6700	+5.001%	2	441	+78.560%
2026-03-31	76.5200	77.7800	76.5200	77.7800	+8.344%	235	442	+87.490%
2026-03-27	71.7900	71.7900	71.7900	71.7900	-9.127%	1	453	+103.134%
2026-03-26	79.1400	79.1400	79.0000	79.0000	-5.502%	12	452	+84.595%
2026-03-25	83.7500	83.7500	83.6000	83.6000	+1.419%	31	462	+74.438%
2026-03-24	82.4300	82.4300	82.4300	82.4300	+1.067%	1	491	+76.914%
2026-03-20	81.5600	81.5600	81.5600	81.5600	-4.452%	1	492	+78.801%
2026-03-18	88.3500	88.3500	85.3600	85.3600	-5.680%	3	493	+70.841%
2026-03-17	90.9100	91.7300	90.5000	90.5000	0.000%	51	491	+61.138%
2026-03-16	89.6100	90.5000	88.8900	90.5000	+5.233%	21	491	+61.138%
2026-03-13	88.0000	88.0700	86.0000	86.0000	-3.371%	32	476	+69.570%
2026-03-12	90.7500	90.7500	89.0000	89.0000	-2.112%	7	473	+63.854%
2026-03-09	90.9200	90.9200	90.9200	90.9200	-0.840%	12	470	+60.394%
2026-03-06	92.0600	92.0600	91.5000	91.6900	-4.490%	5	458	+59.047%
2026-03-03	91.9500	96.6500	90.5600	96.0000	-5.901%	6	457	+51.906%
2026-03-02	100.4500	102.0200	100.2700	102.0200	+3.353%	26	456	+42.943%
2026-02-27	98.6300	98.7100	98.6300	98.7100	+1.931%	2	467	+47.736%
2026-02-23	96.8400	96.8400	96.8400	96.8400	-4.704%	1	465	+50.589%
2026-02-20	100.1200	101.6200	100.1200	101.6200	+2.646%	23	465	+43.505%
2026-02-18	99.0000	99.0000	99.0000	99.0000	+1.165%	1	471	+47.303%
2026-02-17	95.5900	97.8600	95.5900	97.8600	-0.082%	2	470	+49.019%
2026-02-13	97.9400	97.9400	97.9400	97.9400	-1.469%	1	471	+48.897%
2026-02-12	104.4000	104.4000	99.4000	99.4000	-7.103%	4	471	+46.710%
2026-02-09	104.1500	107.6300	104.1500	107.0000	+12.632%	4	470	+36.290%
2026-02-05	96.1000	96.1000	95.0000	95.0000	-13.542%	4	471	+53.505%
2026-02-02	109.8800	109.8800	109.8800	109.8800	+0.706%	5	470	+32.718%
2026-01-28	109.1100	109.1100	109.1100	109.1100	+1.630%	10	475	+33.654%
2026-01-26	107.0000	107.3600	107.0000	107.3600	+2.150%	2	465	+35.833%
2026-01-22	104.4700	105.1000	104.4700	105.1000	+7.026%	7	465	+38.754%
2026-01-21	98.2000	98.2000	98.2000	98.2000	-8.880%	1	464	+48.503%
2026-01-16	108.0400	108.0400	107.7700	107.7700	-1.346%	4	463	+35.316%
2026-01-15	109.2400	109.2400	109.2400	109.2400	+2.756%	1	463	+33.495%
2026-01-14	106.3100	106.3100	106.3100	106.3100	-0.394%	2	463	+37.174%
2026-01-13	106.7300	106.7300	106.7300	106.7300	-1.866%	2	461	+36.634%
2026-01-09	106.5000	108.7600	106.5000	108.7600	+3.296%	2	463	+34.084%
2026-01-07	107.4200	107.9900	105.2900	105.2900	+0.133%	7	465	+38.503%
2026-01-05	105.1500	105.1500	105.1500	105.1500	+6.406%	1	473	+38.688%
2026-01-02	98.8200	98.8200	98.8200	98.8200	-3.468%	2	473	+47.571%
2025-12-22	102.3700	102.3700	102.3700	102.3700	+2.647%	5	471	+42.454%
2025-12-19	99.7300	99.7300	99.7300	99.7300	+1.807%	1	471	+46.225%
2025-12-18	97.9600	97.9600	97.9600	97.9600	+4.658%	1	471	+48.867%
2025-12-17	98.6400	98.6400	93.6000	93.6000	-4.519%	7	471	+55.801%
2025-12-16	98.0300	98.0300	98.0300	98.0300	-3.533%	1	474	+48.761%
2025-12-15	101.6200	101.6200	101.6200	101.6200	-0.147%	1	474	+43.505%
2025-12-12	101.7700	101.7700	101.7700	101.7700	-3.334%	1	473	+43.294%
2025-12-11	103.9600	105.2800	103.9600	105.2800	+1.543%	5	474	+38.516%
2025-12-10	103.6800	103.6800	103.6800	103.6800	-0.308%	3	474	+40.654%
2025-12-09	104.0000	104.0000	104.0000	104.0000	-1.803%	1	474	+40.221%
2025-12-08	105.9100	105.9100	105.9100	105.9100	-0.367%	2	474	+37.692%
2025-12-05	105.9900	106.3000	104.6000	106.3000	+1.596%	4	476	+37.187%
2025-12-04	104.6300	104.6300	104.6300	104.6300	+0.606%	2	477	+39.377%
2025-12-03	103.5700	104.0000	103.1500	104.0000	+1.622%	5	477	+40.221%
2025-12-02	104.0000	104.3800	102.3400	102.3400	-2.338%	5	477	+42.496%
2025-11-28	103.6500	104.7900	103.6500	104.7900	+6.440%	2	473	+39.164%
2025-11-25	95.0000	98.6000	94.1800	98.4500	+2.552%	24	473	+48.126%
2025-11-24	91.5000	96.0000	90.6400	96.0000	+2.949%	38	452	+51.906%
2025-11-21	88.0000	93.2500	88.0000	93.2500	+4.728%	17	428	+56.386%
2025-11-20	100.2500	102.0000	89.0000	89.0400	-3.343%	34	413	+63.780%
2025-11-19	95.1500	95.1500	91.7800	92.1200	-3.184%	3	382	+58.304%
2025-11-17	100.1100	100.3500	95.1500	95.1500	-4.850%	7	381	+53.263%
2025-11-14	96.0000	102.0800	96.0000	100.0000	+0.392%	31	375	+45.830%
2025-11-13	99.6100	99.6100	99.6100	99.6100	-5.449%	1	367	+46.401%
2025-11-10	103.4800	106.0000	102.4000	105.3500	+7.500%	9	366	+38.424%
2025-11-07	95.4000	98.0000	93.5000	98.0000	+0.184%	18	373	+48.806%
2025-11-06	101.0000	101.0000	97.8200	97.8200	-7.183%	239	379	+49.080%
2025-11-05	105.3900	105.3900	105.3900	105.3900	+2.920%	1	147	+38.372%
2025-11-04	105.0000	105.3800	101.7500	102.4000	-4.317%	12	148	+42.412%
2025-11-03	107.0200	107.0200	107.0200	107.0200	-0.825%	1	146	+36.264%
2025-10-31	107.9100	107.9100	107.9100	107.9100	+0.381%	1	146	+35.140%
2025-10-30	107.1500	107.5000	107.1500	107.5000	-2.777%	2	146	+35.656%
2025-10-29	110.0000	110.5700	110.0000	110.5700	+3.163%	2	146	+31.889%
2025-10-28	108.0000	108.0000	107.1800	107.1800	+2.076%	2	147	+36.061%
2025-10-27	103.0000	105.0000	103.0000	105.0000	+4.540%	4	150	+38.886%
2025-10-24	100.4400	100.4400	100.4400	100.4400	+3.227%	1	150	+45.191%
2025-10-23	94.8000	97.3000	94.5000	97.3000	+2.887%	25	151	+49.877%
2025-10-22	95.7100	96.1200	94.2300	94.5700	-1.469%	45	129	+54.203%
2025-10-21	96.3300	96.8600	95.9800	95.9800	-0.374%	44	154	+51.938%
2025-10-20	94.4200	96.7000	94.4200	96.3400	+1.091%	62	162	+51.370%
2025-10-17	92.4600	95.3000	92.4600	95.3000	+0.252%	4	162	+53.022%
2025-10-16	95.0000	95.2800	95.0000	95.0600	+1.777%	4	161	+53.408%
2025-10-15	95.9300	96.5000	90.0000	93.4000	+0.647%	23	161	+56.135%
2025-10-14	87.0000	92.8000	87.0000	92.8000	+0.870%	3	142	+57.144%
2025-10-13	90.1200	92.0000	90.0000	92.0000	+4.545%	5	141	+58.511%
2025-10-10	99.1200	99.4000	88.0000	88.0000	-10.204%	18	144	+65.716%
2025-10-09	97.8700	98.0000	96.5500	98.0000	0.000%	15	127	+48.806%
2025-10-08	96.9100	98.0000	96.6800	98.0000	+2.446%	5	125	+48.806%
2025-10-07	98.5300	98.8200	95.6600	95.6600	-2.388%	42	126	+52.446%
2025-10-06	97.4400	98.1500	96.7900	98.0000	+1.554%	58	86	+48.806%
2025-10-03	96.5500	98.5000	96.5000	96.5000	+0.073%	11	36	+51.119%
2025-10-02	94.6600	96.4300	94.6600	96.4300	+2.552%	7	35	+51.229%
2025-10-01	92.5300	94.8600	92.5300	94.0300	+2.429%	41	31	+55.089%
2025-09-29	91.0000	91.8000	91.0000	91.8000	-0.875%	6	11	+58.856%
2025-09-22	90.0000	92.6100	90.0000	92.6100	+3.475%	9	7	+57.467%
2025-09-19	89.5000	89.5000	89.5000	89.5000	+4.155%	1	3	+62.939%
2025-09-17	85.5700	85.9300	83.9400	85.9300	-0.255%	5	3	+69.708%
2025-09-16	86.4800	86.7000	86.1500	86.1500	-1.204%	3	2	+69.275%
2025-09-15	86.7500	87.2000	86.7500	87.2000	0.000%	2	2	+67.236%

.dark-mode .VzY8Mp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzY8Mp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C670SPY Jan 21 2028 670.00 Call (SPY280121C00670000)option OPRA

SPY20280121C670
SPY Jan 21 2028 670.00 Call (SPY280121C00670000)
option OPRA