Dark

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

EOD

Sep 10, 2026

142.06-4.059%(-6.01)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	141.8700	142.8200	141.8700	142.0600	-4.059%	30	904	0.000%
2026-09-08	148.0700	148.0700	148.0700	148.0700	-3.519%	1	902	-4.059%
2026-09-04	153.4700	153.4700	153.4700	153.4700	+2.896%	1	902	-7.435%
2026-08-24	150.0000	150.0000	148.8200	149.1500	+0.114%	6	902	-4.754%
2026-08-20	148.9800	148.9800	148.9800	148.9800	-7.178%	1	902	-4.645%
2026-08-17	160.5000	160.5000	160.5000	160.5000	+1.692%	1	902	-11.489%
2026-08-12	158.1000	158.3200	157.8300	157.8300	-1.270%	5	901	-9.992%
2026-08-10	159.8600	159.8600	159.8600	159.8600	+0.610%	1	900	-11.135%
2026-08-07	158.4200	158.8900	158.4200	158.8900	+0.189%	4	900	-10.592%
2026-08-04	151.5000	159.0000	151.5000	158.5900	+7.519%	5	898	-10.423%
2026-08-03	147.5000	147.5000	147.5000	147.5000	+10.157%	1	898	-3.688%
2026-07-27	132.5300	133.9000	132.3500	133.9000	-1.319%	5	898	+6.094%
2026-07-24	136.4600	136.4600	135.6900	135.6900	+2.547%	3	902	+4.695%
2026-07-23	134.7600	134.7600	132.3200	132.3200	-6.488%	2	905	+7.361%
2026-07-21	138.0000	142.5400	138.0000	141.5000	+2.277%	4	904	+0.396%
2026-07-17	140.4700	140.4700	138.3500	138.3500	-5.750%	3	906	+2.682%
2026-07-10	146.7900	146.7900	146.7900	146.7900	+6.547%	1	907	-3.222%
2026-07-08	137.7700	137.7700	137.7700	137.7700	-2.291%	3	907	+3.114%
2026-07-01	141.0000	141.0000	141.0000	141.0000	+5.856%	10	907	+0.752%
2026-06-26	131.0000	133.2000	131.0000	133.2000	+0.909%	2	907	+6.652%
2026-06-24	132.0000	132.0000	132.0000	132.0000	-3.247%	1	908	+7.621%
2026-06-23	136.4300	136.4300	136.4300	136.4300	-4.927%	1	908	+4.127%
2026-06-18	143.5000	143.5000	143.5000	143.5000	-1.280%	1	891	-1.003%
2026-06-17	145.3600	145.3600	145.3600	145.3600	-1.651%	3	891	-2.270%
2026-06-15	147.8000	147.8000	147.8000	147.8000	+5.594%	1	891	-3.884%
2026-06-12	139.9700	139.9700	139.9700	139.9700	+9.694%	17	891	+1.493%
2026-06-10	131.7700	131.7700	127.6000	127.6000	+1.270%	4	891	+11.332%
2026-06-09	135.1100	135.1100	126.0000	126.0000	-8.377%	39	891	+12.746%
2026-06-08	139.1200	139.1200	137.5200	137.5200	+0.087%	6	890	+3.301%
2026-06-05	146.0000	146.0000	137.4000	137.4000	-8.063%	20	889	+3.392%
2026-06-03	151.0000	151.0000	149.4500	149.4500	-2.683%	4	881	-4.945%
2026-06-02	150.8600	153.5700	150.8600	153.5700	+2.210%	2	881	-7.495%
2026-05-29	150.2500	150.2500	150.2500	150.2500	+4.196%	2	882	-5.451%
2026-05-27	145.0000	145.0000	144.2000	144.2000	-0.284%	5	880	-1.484%
2026-05-26	146.0700	146.1500	144.4700	144.6100	+1.781%	111	876	-1.763%
2026-05-22	142.5700	143.1400	142.0700	142.0800	+5.896%	550	961	-0.014%
2026-05-19	131.9300	134.1700	131.9300	134.1700	-0.015%	6	1,398	+5.881%
2026-05-18	138.0000	138.0000	133.9200	134.1900	-7.468%	15	1,389	+5.865%
2026-05-14	141.7900	145.8200	141.7900	145.0200	+3.689%	45	1,389	-2.041%
2026-05-13	140.0000	140.0000	139.3900	139.8600	+2.364%	8	1,385	+1.573%
2026-05-12	133.4000	136.6300	133.4000	136.6300	+1.811%	4	1,385	+3.974%
2026-05-08	134.0900	134.2000	134.0900	134.2000	+3.589%	2	1,385	+5.857%
2026-05-07	133.4400	133.4400	128.8800	129.5500	-1.856%	15	1,385	+9.657%
2026-05-06	127.5000	132.0000	127.5000	132.0000	+6.024%	10	1,386	+7.621%
2026-05-05	123.0800	125.0800	123.0000	124.5000	+3.234%	10	1,386	+14.104%
2026-05-04	122.5000	122.5000	119.1800	120.6000	-2.110%	22	1,384	+17.794%
2026-05-01	122.5000	123.5000	122.5000	123.2000	+1.877%	21	1,383	+15.308%
2026-04-30	116.0000	120.9300	116.0000	120.9300	+5.340%	53	1,383	+17.473%
2026-04-29	114.6100	115.5000	113.4500	114.8000	+0.446%	26	1,381	+23.746%
2026-04-28	116.6600	116.6600	113.9800	114.2900	-1.295%	26	1,383	+24.298%
2026-04-27	116.1700	116.1700	115.7900	115.7900	-0.839%	7	1,384	+22.688%
2026-04-24	113.1500	116.7700	113.1500	116.7700	+1.876%	2	1,390	+21.658%
2026-04-23	114.6200	114.6200	114.6200	114.6200	-0.330%	2	1,390	+23.940%
2026-04-22	115.0000	115.0000	112.5000	115.0000	+2.477%	66	1,388	+23.530%
2026-04-21	112.2200	112.2200	112.2200	112.2200	-0.690%	1	1,424	+26.591%
2026-04-20	113.0000	113.0000	113.0000	113.0000	-0.405%	1	1,424	+25.717%
2026-04-17	113.1300	115.0000	113.1300	113.4600	+5.348%	24	1,423	+25.207%
2026-04-16	104.3800	109.3700	104.3800	107.7000	+1.412%	24	1,427	+31.903%
2026-04-15	105.0000	106.2000	104.2100	106.2000	+3.914%	111	1,420	+33.766%
2026-04-14	98.4500	102.2000	98.4500	102.2000	+7.863%	17	1,452	+39.002%
2026-04-13	91.3600	94.7500	91.3600	94.7500	+0.520%	5	1,455	+49.931%
2026-04-10	94.2600	94.2600	94.2600	94.2600	+2.256%	1	1,457	+50.711%
2026-04-09	89.7500	92.4400	89.7500	92.1800	+3.923%	110	1,458	+54.112%
2026-04-08	89.4500	89.5000	88.0500	88.7000	+12.922%	12	1,398	+60.158%
2026-04-07	78.5500	78.5500	78.5500	78.5500	-1.960%	1	1,388	+80.853%
2026-04-06	80.1200	80.1200	80.1200	80.1200	+2.718%	1	1,388	+77.309%
2026-04-02	77.9500	78.0000	77.7500	78.0000	+0.180%	3	1,388	+82.128%
2026-04-01	79.9500	79.9500	77.8600	77.8600	+5.573%	2	1,388	+82.456%
2026-03-31	70.7500	73.7500	70.7500	73.7500	+11.590%	13	1,390	+92.624%
2026-03-30	69.3400	70.5000	65.6100	66.0900	-2.809%	26	1,394	+114.949%
2026-03-27	71.4600	72.0000	68.0000	68.0000	-15.737%	5	1,378	+108.912%
2026-03-25	81.1300	81.3000	80.7000	80.7000	+3.289%	16	1,376	+76.035%
2026-03-24	78.1300	78.1300	78.1300	78.1300	-6.353%	5	1,377	+81.825%
2026-03-23	83.7200	83.7200	83.4300	83.4300	+9.704%	11	1,372	+70.274%
2026-03-20	78.3500	78.5400	75.5000	76.0500	-6.227%	18	1,363	+86.798%
2026-03-19	79.9700	81.4000	79.9700	81.1000	-3.464%	16	1,359	+75.166%
2026-03-18	85.0800	85.0800	83.8100	84.0100	-4.043%	5	1,353	+69.099%
2026-03-17	88.3200	88.5100	87.5500	87.5500	+1.284%	69	1,352	+62.262%
2026-03-16	86.4400	86.4400	86.4400	86.4400	+3.027%	10	1,347	+64.345%
2026-03-13	87.5100	87.5100	83.3800	83.9000	-2.077%	41	1,337	+69.321%
2026-03-12	88.3800	88.3800	85.6800	85.6800	-5.639%	19	1,346	+65.803%
2026-03-11	92.5000	92.5000	88.9500	90.8000	-2.050%	15	1,328	+56.454%
2026-03-10	89.6600	93.6800	89.6600	92.7000	+0.368%	12	1,314	+53.247%
2026-03-09	84.7600	92.3600	84.7600	92.3600	+3.427%	744	1,308	+53.811%
2026-03-06	89.7000	89.7000	88.6000	89.3000	-4.185%	85	1,843	+59.082%
2026-03-05	91.7500	93.2000	90.9500	93.2000	-2.866%	4	1,760	+52.425%
2026-03-04	96.2400	96.2400	95.9500	95.9500	+5.440%	8	1,760	+48.056%
2026-03-03	90.1400	91.0000	88.1100	91.0000	-4.211%	676	1,765	+56.110%
2026-03-02	95.0000	95.0000	95.0000	95.0000	-1.042%	1	1,099	+49.537%
2026-02-27	94.7000	96.0000	94.7000	96.0000	-2.041%	2	1,098	+47.979%
2026-02-26	93.0200	98.0000	93.0200	98.0000	-3.591%	2	1,096	+44.959%
2026-02-25	100.6600	101.6500	100.6600	101.6500	+5.119%	103	995	+39.754%
2026-02-24	94.6000	96.7000	94.6000	96.7000	-2.814%	11	995	+46.908%
2026-02-20	95.6300	99.5000	95.6300	99.5000	+4.627%	52	995	+42.774%
2026-02-19	98.4900	98.4900	94.8600	95.1000	-2.009%	130	964	+49.380%
2026-02-12	97.0000	97.0500	97.0000	97.0500	-5.786%	2	835	+46.378%
2026-02-11	103.0300	103.0300	103.0100	103.0100	+1.408%	3	833	+37.909%
2026-02-10	103.5000	103.5000	101.5800	101.5800	-1.855%	13	833	+39.850%
2026-02-09	101.1400	105.0800	101.1400	103.5000	+1.481%	14	844	+37.256%
2026-02-06	97.5000	101.9900	97.5000	101.9900	+10.943%	16	836	+39.288%
2026-02-05	93.7500	95.3100	91.9300	91.9300	-8.500%	400	836	+54.531%
2026-02-04	98.8000	100.4700	97.4500	100.4700	-1.015%	5	512	+41.395%
2026-02-03	101.5000	101.5000	101.5000	101.5000	-1.980%	1	515	+39.961%
2026-02-02	103.5500	103.5500	103.5500	103.5500	+2.020%	3	514	+37.190%
2026-01-30	103.0000	103.0000	101.5000	101.5000	+1.703%	15	517	+39.961%
2026-01-29	100.5000	100.5000	99.6000	99.8000	-6.423%	18	502	+42.345%
2026-01-28	106.6500	106.6500	106.6500	106.6500	+5.281%	10	484	+33.202%
2026-01-23	101.3000	101.3000	101.3000	101.3000	-0.890%	1	474	+40.237%
2026-01-22	102.2100	102.2100	102.2100	102.2100	+2.179%	1	475	+38.988%
2026-01-21	100.0300	100.0300	100.0300	100.0300	+6.472%	1	474	+42.017%
2026-01-20	97.9500	97.9500	93.9000	93.9500	-9.923%	33	475	+51.208%
2026-01-16	104.3000	104.3000	104.3000	104.3000	-1.622%	2	444	+36.203%
2026-01-15	106.2000	106.4400	106.0200	106.0200	+5.777%	5	444	+33.994%
2026-01-14	100.2300	100.2300	100.2300	100.2300	-5.443%	3	445	+41.734%
2026-01-12	105.0000	106.0000	105.0000	106.0000	+4.187%	4	445	+34.019%
2026-01-07	103.7000	104.7800	101.7400	101.7400	+0.395%	5	441	+39.630%
2026-01-06	102.3200	102.3200	101.3400	101.3400	+4.099%	11	445	+40.182%
2026-01-02	97.3500	97.3500	97.3500	97.3500	+0.196%	1	445	+45.927%
2025-12-31	97.1600	97.1600	97.1600	97.1600	-1.908%	1	444	+46.212%
2025-12-22	99.0500	99.0500	99.0500	99.0500	+3.446%	1	444	+43.423%
2025-12-19	95.7500	95.7500	95.7500	95.7500	+1.689%	1	445	+48.366%
2025-12-18	94.1600	94.1600	94.1600	94.1600	+4.344%	1	445	+50.871%
2025-12-17	90.2400	90.2400	90.2400	90.2400	-4.153%	5	446	+57.425%
2025-12-16	95.1300	95.8500	94.0000	94.1500	-4.697%	8	451	+50.887%
2025-12-15	99.1300	99.1300	98.7900	98.7900	+0.806%	3	443	+43.800%
2025-12-12	98.0000	98.0000	98.0000	98.0000	-4.063%	1	444	+44.959%
2025-12-10	100.2200	102.6400	100.2200	102.1500	+0.049%	24	445	+39.070%
2025-12-08	102.6400	102.6400	102.1000	102.1000	-1.495%	6	446	+39.138%
2025-12-05	102.0000	103.6500	102.0000	103.6500	+3.402%	2	441	+37.057%
2025-12-04	100.2400	100.2400	100.2400	100.2400	+1.653%	10	441	+41.720%
2025-12-03	98.6100	98.6100	98.6100	98.6100	-2.386%	1	441	+44.062%
2025-12-02	101.0200	101.0200	101.0200	101.0200	+1.753%	1	441	+40.626%
2025-12-01	99.0300	100.5000	98.9400	99.2800	-0.371%	7	442	+43.090%
2025-11-26	98.0900	99.6500	98.0900	99.6500	+3.286%	4	439	+42.559%
2025-11-25	95.4500	96.4800	92.3100	96.4800	+14.178%	9	439	+47.243%
2025-11-21	84.5000	84.5000	84.5000	84.5000	-3.977%	1	438	+68.118%
2025-11-20	96.8500	97.5400	88.0000	88.0000	-1.124%	107	437	+61.432%
2025-11-19	89.0000	89.0000	89.0000	89.0000	-1.472%	1	367	+59.618%
2025-11-18	88.5100	90.3300	86.0700	90.3300	-3.740%	3	367	+57.268%
2025-11-17	95.8300	95.8300	93.8400	93.8400	-2.756%	2	366	+51.385%
2025-11-14	94.8000	98.0000	94.8000	96.5000	-0.515%	8	364	+47.212%
2025-11-13	101.8000	101.8000	96.6200	97.0000	-7.301%	25	362	+46.454%
2025-11-12	104.6400	104.6400	104.6400	104.6400	+1.622%	1	360	+35.761%
2025-11-10	100.2500	102.9700	99.0700	102.9700	+9.275%	9	360	+37.963%
2025-11-07	95.1700	95.1700	94.2300	94.2300	-0.053%	4	358	+50.759%
2025-11-06	98.6400	98.6400	94.2800	94.2800	-6.282%	2	354	+50.679%
2025-11-05	98.9600	100.6000	98.9600	100.6000	+1.657%	4	355	+41.213%
2025-11-04	100.7900	100.7900	98.9600	98.9600	-5.347%	11	354	+43.553%
2025-11-03	104.5000	104.9700	104.5000	104.5500	+0.192%	3	353	+35.878%
2025-10-31	103.7200	104.3500	103.6000	104.3500	+1.311%	22	353	+36.138%
2025-10-30	104.6400	104.6400	103.0000	103.0000	-2.839%	2	362	+37.922%
2025-10-29	108.3000	108.3000	105.2800	106.0100	+1.503%	7	363	+34.006%
2025-10-28	105.3400	105.3400	104.4400	104.4400	+2.957%	3	363	+36.021%
2025-10-27	100.7800	101.4400	100.7800	101.4400	+4.041%	12	365	+40.043%
2025-10-24	95.0000	98.7300	95.0000	97.5000	+3.723%	39	365	+45.703%
2025-10-23	92.1000	94.0000	92.1000	94.0000	+4.178%	296	349	+51.128%
2025-10-22	93.0000	93.0000	90.2300	90.2300	-1.924%	5	57	+57.442%
2025-10-21	92.4600	94.4900	92.0000	92.0000	-1.266%	6	58	+54.413%
2025-10-20	92.0000	93.1800	92.0000	93.1800	+6.309%	5	55	+52.458%
2025-10-16	91.7400	92.0000	87.6500	87.6500	+0.355%	3	57	+62.076%
2025-10-14	86.1100	87.3400	86.1100	87.3400	-1.544%	2	57	+62.652%
2025-10-13	87.1600	88.7100	87.1500	88.7100	+4.365%	3	59	+60.140%
2025-10-10	95.4900	95.6600	84.4300	85.0000	-9.353%	40	57	+67.129%
2025-10-09	95.9300	96.6200	93.4400	93.7700	-1.667%	24	63	+51.498%
2025-10-08	93.6000	96.0000	93.6000	95.3600	+2.329%	37	59	+48.972%
2025-10-07	97.2500	97.2500	91.4800	93.1900	-1.595%	28	35	+52.441%
2025-10-06	93.6800	94.7100	93.6800	94.7000	-0.105%	4	25	+50.011%
2025-10-03	93.4000	94.8000	93.4000	94.8000	+2.365%	10	23	+49.852%
2025-10-02	92.8900	93.3300	92.6100	92.6100	+0.119%	8	19	+53.396%
2025-10-01	92.0000	92.5000	89.7600	92.5000	+4.308%	3	14	+53.578%
2025-09-29	89.1200	89.1200	87.1800	88.6800	+3.357%	7	12	+60.194%
2025-09-26	85.8000	85.8000	85.8000	85.8000	+0.681%	1	8	+65.571%
2025-09-18	85.2200	85.2200	85.2200	85.2200	+0.495%	4	8	+66.698%
2025-09-15	84.1900	84.8000	84.1900	84.8000	0.000%	9	9	+67.524%

.dark-mode .BZzhyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZzhyF{ 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