Dark

SPY20280121C675
SPY Jan 21 2028 675.00 Call (SPY280121C00675000)
option OPRA

EOD

Jul 27, 2026

133.90-1.319%(-1.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	132.5300	133.9000	132.3500	133.9000	-1.319%	5	898	0.000%
2026-07-24	136.4600	136.4600	135.6900	135.6900	+2.547%	3	902	-1.319%
2026-07-23	134.7600	134.7600	132.3200	132.3200	-6.488%	2	905	+1.194%
2026-07-21	138.0000	142.5400	138.0000	141.5000	+2.277%	4	904	-5.371%
2026-07-17	140.4700	140.4700	138.3500	138.3500	-5.750%	3	906	-3.216%
2026-07-10	146.7900	146.7900	146.7900	146.7900	+6.547%	1	907	-8.781%
2026-07-08	137.7700	137.7700	137.7700	137.7700	-2.291%	3	907	-2.809%
2026-07-01	141.0000	141.0000	141.0000	141.0000	+5.856%	10	907	-5.035%
2026-06-26	131.0000	133.2000	131.0000	133.2000	+0.909%	2	907	+0.526%
2026-06-24	132.0000	132.0000	132.0000	132.0000	-3.247%	1	908	+1.439%
2026-06-23	136.4300	136.4300	136.4300	136.4300	-4.927%	1	908	-1.854%
2026-06-18	143.5000	143.5000	143.5000	143.5000	-1.280%	1	891	-6.690%
2026-06-17	145.3600	145.3600	145.3600	145.3600	-1.651%	3	891	-7.884%
2026-06-15	147.8000	147.8000	147.8000	147.8000	+5.594%	1	891	-9.405%
2026-06-12	139.9700	139.9700	139.9700	139.9700	+9.694%	17	891	-4.337%
2026-06-10	131.7700	131.7700	127.6000	127.6000	+1.270%	4	891	+4.937%
2026-06-09	135.1100	135.1100	126.0000	126.0000	-8.377%	39	891	+6.270%
2026-06-08	139.1200	139.1200	137.5200	137.5200	+0.087%	6	890	-2.632%
2026-06-05	146.0000	146.0000	137.4000	137.4000	-8.063%	20	889	-2.547%
2026-06-03	151.0000	151.0000	149.4500	149.4500	-2.683%	4	881	-10.405%
2026-06-02	150.8600	153.5700	150.8600	153.5700	+2.210%	2	881	-12.808%
2026-05-29	150.2500	150.2500	150.2500	150.2500	+4.196%	2	882	-10.882%
2026-05-27	145.0000	145.0000	144.2000	144.2000	-0.284%	5	880	-7.143%
2026-05-26	146.0700	146.1500	144.4700	144.6100	+1.781%	111	876	-7.406%
2026-05-22	142.5700	143.1400	142.0700	142.0800	+5.896%	550	961	-5.757%
2026-05-19	131.9300	134.1700	131.9300	134.1700	-0.015%	6	1,398	-0.201%
2026-05-18	138.0000	138.0000	133.9200	134.1900	-7.468%	15	1,389	-0.216%
2026-05-14	141.7900	145.8200	141.7900	145.0200	+3.689%	45	1,389	-7.668%
2026-05-13	140.0000	140.0000	139.3900	139.8600	+2.364%	8	1,385	-4.261%
2026-05-12	133.4000	136.6300	133.4000	136.6300	+1.811%	4	1,385	-1.998%
2026-05-08	134.0900	134.2000	134.0900	134.2000	+3.589%	2	1,385	-0.224%
2026-05-07	133.4400	133.4400	128.8800	129.5500	-1.856%	15	1,385	+3.358%
2026-05-06	127.5000	132.0000	127.5000	132.0000	+6.024%	10	1,386	+1.439%
2026-05-05	123.0800	125.0800	123.0000	124.5000	+3.234%	10	1,386	+7.550%
2026-05-04	122.5000	122.5000	119.1800	120.6000	-2.110%	22	1,384	+11.028%
2026-05-01	122.5000	123.5000	122.5000	123.2000	+1.877%	21	1,383	+8.685%
2026-04-30	116.0000	120.9300	116.0000	120.9300	+5.340%	53	1,383	+10.725%
2026-04-29	114.6100	115.5000	113.4500	114.8000	+0.446%	26	1,381	+16.638%
2026-04-28	116.6600	116.6600	113.9800	114.2900	-1.295%	26	1,383	+17.158%
2026-04-27	116.1700	116.1700	115.7900	115.7900	-0.839%	7	1,384	+15.640%
2026-04-24	113.1500	116.7700	113.1500	116.7700	+1.876%	2	1,390	+14.670%
2026-04-23	114.6200	114.6200	114.6200	114.6200	-0.330%	2	1,390	+16.821%
2026-04-22	115.0000	115.0000	112.5000	115.0000	+2.477%	66	1,388	+16.435%
2026-04-21	112.2200	112.2200	112.2200	112.2200	-0.690%	1	1,424	+19.319%
2026-04-20	113.0000	113.0000	113.0000	113.0000	-0.405%	1	1,424	+18.496%
2026-04-17	113.1300	115.0000	113.1300	113.4600	+5.348%	24	1,423	+18.015%
2026-04-16	104.3800	109.3700	104.3800	107.7000	+1.412%	24	1,427	+24.327%
2026-04-15	105.0000	106.2000	104.2100	106.2000	+3.914%	111	1,420	+26.083%
2026-04-14	98.4500	102.2000	98.4500	102.2000	+7.863%	17	1,452	+31.018%
2026-04-13	91.3600	94.7500	91.3600	94.7500	+0.520%	5	1,455	+41.319%
2026-04-10	94.2600	94.2600	94.2600	94.2600	+2.256%	1	1,457	+42.054%
2026-04-09	89.7500	92.4400	89.7500	92.1800	+3.923%	110	1,458	+45.259%
2026-04-08	89.4500	89.5000	88.0500	88.7000	+12.922%	12	1,398	+50.958%
2026-04-07	78.5500	78.5500	78.5500	78.5500	-1.960%	1	1,388	+70.465%
2026-04-06	80.1200	80.1200	80.1200	80.1200	+2.718%	1	1,388	+67.124%
2026-04-02	77.9500	78.0000	77.7500	78.0000	+0.180%	3	1,388	+71.667%
2026-04-01	79.9500	79.9500	77.8600	77.8600	+5.573%	2	1,388	+71.975%
2026-03-31	70.7500	73.7500	70.7500	73.7500	+11.590%	13	1,390	+81.559%
2026-03-30	69.3400	70.5000	65.6100	66.0900	-2.809%	26	1,394	+102.603%
2026-03-27	71.4600	72.0000	68.0000	68.0000	-15.737%	5	1,378	+96.912%
2026-03-25	81.1300	81.3000	80.7000	80.7000	+3.289%	16	1,376	+65.923%
2026-03-24	78.1300	78.1300	78.1300	78.1300	-6.353%	5	1,377	+71.381%
2026-03-23	83.7200	83.7200	83.4300	83.4300	+9.704%	11	1,372	+60.494%
2026-03-20	78.3500	78.5400	75.5000	76.0500	-6.227%	18	1,363	+76.068%
2026-03-19	79.9700	81.4000	79.9700	81.1000	-3.464%	16	1,359	+65.105%
2026-03-18	85.0800	85.0800	83.8100	84.0100	-4.043%	5	1,353	+59.386%
2026-03-17	88.3200	88.5100	87.5500	87.5500	+1.284%	69	1,352	+52.941%
2026-03-16	86.4400	86.4400	86.4400	86.4400	+3.027%	10	1,347	+54.905%
2026-03-13	87.5100	87.5100	83.3800	83.9000	-2.077%	41	1,337	+59.595%
2026-03-12	88.3800	88.3800	85.6800	85.6800	-5.639%	19	1,346	+56.279%
2026-03-11	92.5000	92.5000	88.9500	90.8000	-2.050%	15	1,328	+47.467%
2026-03-10	89.6600	93.6800	89.6600	92.7000	+0.368%	12	1,314	+44.444%
2026-03-09	84.7600	92.3600	84.7600	92.3600	+3.427%	744	1,308	+44.976%
2026-03-06	89.7000	89.7000	88.6000	89.3000	-4.185%	85	1,843	+49.944%
2026-03-05	91.7500	93.2000	90.9500	93.2000	-2.866%	4	1,760	+43.670%
2026-03-04	96.2400	96.2400	95.9500	95.9500	+5.440%	8	1,760	+39.552%
2026-03-03	90.1400	91.0000	88.1100	91.0000	-4.211%	676	1,765	+47.143%
2026-03-02	95.0000	95.0000	95.0000	95.0000	-1.042%	1	1,099	+40.947%
2026-02-27	94.7000	96.0000	94.7000	96.0000	-2.041%	2	1,098	+39.479%
2026-02-26	93.0200	98.0000	93.0200	98.0000	-3.591%	2	1,096	+36.633%
2026-02-25	100.6600	101.6500	100.6600	101.6500	+5.119%	103	995	+31.727%
2026-02-24	94.6000	96.7000	94.6000	96.7000	-2.814%	11	995	+38.469%
2026-02-20	95.6300	99.5000	95.6300	99.5000	+4.627%	52	995	+34.573%
2026-02-19	98.4900	98.4900	94.8600	95.1000	-2.009%	130	964	+40.799%
2026-02-12	97.0000	97.0500	97.0000	97.0500	-5.786%	2	835	+37.970%
2026-02-11	103.0300	103.0300	103.0100	103.0100	+1.408%	3	833	+29.987%
2026-02-10	103.5000	103.5000	101.5800	101.5800	-1.855%	13	833	+31.817%
2026-02-09	101.1400	105.0800	101.1400	103.5000	+1.481%	14	844	+29.372%
2026-02-06	97.5000	101.9900	97.5000	101.9900	+10.943%	16	836	+31.287%
2026-02-05	93.7500	95.3100	91.9300	91.9300	-8.500%	400	836	+45.654%
2026-02-04	98.8000	100.4700	97.4500	100.4700	-1.015%	5	512	+33.274%
2026-02-03	101.5000	101.5000	101.5000	101.5000	-1.980%	1	515	+31.921%
2026-02-02	103.5500	103.5500	103.5500	103.5500	+2.020%	3	514	+29.310%
2026-01-30	103.0000	103.0000	101.5000	101.5000	+1.703%	15	517	+31.921%
2026-01-29	100.5000	100.5000	99.6000	99.8000	-6.423%	18	502	+34.168%
2026-01-28	106.6500	106.6500	106.6500	106.6500	+5.281%	10	484	+25.551%
2026-01-23	101.3000	101.3000	101.3000	101.3000	-0.890%	1	474	+32.182%
2026-01-22	102.2100	102.2100	102.2100	102.2100	+2.179%	1	475	+31.005%
2026-01-21	100.0300	100.0300	100.0300	100.0300	+6.472%	1	474	+33.860%
2026-01-20	97.9500	97.9500	93.9000	93.9500	-9.923%	33	475	+42.523%
2026-01-16	104.3000	104.3000	104.3000	104.3000	-1.622%	2	444	+28.380%
2026-01-15	106.2000	106.4400	106.0200	106.0200	+5.777%	5	444	+26.297%
2026-01-14	100.2300	100.2300	100.2300	100.2300	-5.443%	3	445	+33.593%
2026-01-12	105.0000	106.0000	105.0000	106.0000	+4.187%	4	445	+26.321%
2026-01-07	103.7000	104.7800	101.7400	101.7400	+0.395%	5	441	+31.610%
2026-01-06	102.3200	102.3200	101.3400	101.3400	+4.099%	11	445	+32.129%
2026-01-02	97.3500	97.3500	97.3500	97.3500	+0.196%	1	445	+37.545%
2025-12-31	97.1600	97.1600	97.1600	97.1600	-1.908%	1	444	+37.814%
2025-12-22	99.0500	99.0500	99.0500	99.0500	+3.446%	1	444	+35.184%
2025-12-19	95.7500	95.7500	95.7500	95.7500	+1.689%	1	445	+39.843%
2025-12-18	94.1600	94.1600	94.1600	94.1600	+4.344%	1	445	+42.205%
2025-12-17	90.2400	90.2400	90.2400	90.2400	-4.153%	5	446	+48.382%
2025-12-16	95.1300	95.8500	94.0000	94.1500	-4.697%	8	451	+42.220%
2025-12-15	99.1300	99.1300	98.7900	98.7900	+0.806%	3	443	+35.540%
2025-12-12	98.0000	98.0000	98.0000	98.0000	-4.063%	1	444	+36.633%
2025-12-10	100.2200	102.6400	100.2200	102.1500	+0.049%	24	445	+31.082%
2025-12-08	102.6400	102.6400	102.1000	102.1000	-1.495%	6	446	+31.146%
2025-12-05	102.0000	103.6500	102.0000	103.6500	+3.402%	2	441	+29.185%
2025-12-04	100.2400	100.2400	100.2400	100.2400	+1.653%	10	441	+33.579%
2025-12-03	98.6100	98.6100	98.6100	98.6100	-2.386%	1	441	+35.787%
2025-12-02	101.0200	101.0200	101.0200	101.0200	+1.753%	1	441	+32.548%
2025-12-01	99.0300	100.5000	98.9400	99.2800	-0.371%	7	442	+34.871%
2025-11-26	98.0900	99.6500	98.0900	99.6500	+3.286%	4	439	+34.370%
2025-11-25	95.4500	96.4800	92.3100	96.4800	+14.178%	9	439	+38.785%
2025-11-21	84.5000	84.5000	84.5000	84.5000	-3.977%	1	438	+58.462%
2025-11-20	96.8500	97.5400	88.0000	88.0000	-1.124%	107	437	+52.159%
2025-11-19	89.0000	89.0000	89.0000	89.0000	-1.472%	1	367	+50.449%
2025-11-18	88.5100	90.3300	86.0700	90.3300	-3.740%	3	367	+48.234%
2025-11-17	95.8300	95.8300	93.8400	93.8400	-2.756%	2	366	+42.690%
2025-11-14	94.8000	98.0000	94.8000	96.5000	-0.515%	8	364	+38.756%
2025-11-13	101.8000	101.8000	96.6200	97.0000	-7.301%	25	362	+38.041%
2025-11-12	104.6400	104.6400	104.6400	104.6400	+1.622%	1	360	+27.963%
2025-11-10	100.2500	102.9700	99.0700	102.9700	+9.275%	9	360	+30.038%
2025-11-07	95.1700	95.1700	94.2300	94.2300	-0.053%	4	358	+42.099%
2025-11-06	98.6400	98.6400	94.2800	94.2800	-6.282%	2	354	+42.024%
2025-11-05	98.9600	100.6000	98.9600	100.6000	+1.657%	4	355	+33.101%
2025-11-04	100.7900	100.7900	98.9600	98.9600	-5.347%	11	354	+35.307%
2025-11-03	104.5000	104.9700	104.5000	104.5500	+0.192%	3	353	+28.073%
2025-10-31	103.7200	104.3500	103.6000	104.3500	+1.311%	22	353	+28.318%
2025-10-30	104.6400	104.6400	103.0000	103.0000	-2.839%	2	362	+30.000%
2025-10-29	108.3000	108.3000	105.2800	106.0100	+1.503%	7	363	+26.309%
2025-10-28	105.3400	105.3400	104.4400	104.4400	+2.957%	3	363	+28.208%
2025-10-27	100.7800	101.4400	100.7800	101.4400	+4.041%	12	365	+31.999%
2025-10-24	95.0000	98.7300	95.0000	97.5000	+3.723%	39	365	+37.333%
2025-10-23	92.1000	94.0000	92.1000	94.0000	+4.178%	296	349	+42.447%
2025-10-22	93.0000	93.0000	90.2300	90.2300	-1.924%	5	57	+48.399%
2025-10-21	92.4600	94.4900	92.0000	92.0000	-1.266%	6	58	+45.543%
2025-10-20	92.0000	93.1800	92.0000	93.1800	+6.309%	5	55	+43.700%
2025-10-16	91.7400	92.0000	87.6500	87.6500	+0.355%	3	57	+52.767%
2025-10-14	86.1100	87.3400	86.1100	87.3400	-1.544%	2	57	+53.309%
2025-10-13	87.1600	88.7100	87.1500	88.7100	+4.365%	3	59	+50.941%
2025-10-10	95.4900	95.6600	84.4300	85.0000	-9.353%	40	57	+57.529%
2025-10-09	95.9300	96.6200	93.4400	93.7700	-1.667%	24	63	+42.796%
2025-10-08	93.6000	96.0000	93.6000	95.3600	+2.329%	37	59	+40.415%
2025-10-07	97.2500	97.2500	91.4800	93.1900	-1.595%	28	35	+43.685%
2025-10-06	93.6800	94.7100	93.6800	94.7000	-0.105%	4	25	+41.394%
2025-10-03	93.4000	94.8000	93.4000	94.8000	+2.365%	10	23	+41.245%
2025-10-02	92.8900	93.3300	92.6100	92.6100	+0.119%	8	19	+44.585%
2025-10-01	92.0000	92.5000	89.7600	92.5000	+4.308%	3	14	+44.757%
2025-09-29	89.1200	89.1200	87.1800	88.6800	+3.357%	7	12	+50.992%
2025-09-26	85.8000	85.8000	85.8000	85.8000	+0.681%	1	8	+56.061%
2025-09-18	85.2200	85.2200	85.2200	85.2200	+0.495%	4	8	+57.123%
2025-09-15	84.1900	84.8000	84.1900	84.8000	0.000%	9	9	+57.901%

.dark-mode .HRtW4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRtW4N{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C675SPY Jan 21 2028 675.00 Call (SPY280121C00675000)option OPRA

SPY20280121C675
SPY Jan 21 2028 675.00 Call (SPY280121C00675000)
option OPRA