Dark

SPY20280121C680
SPY Jan 21 2028 680.00 Call (SPY280121C00680000)
option OPRA

EOD

Sep 10, 2026

137.44-2.869%(-4.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	138.1100	138.1100	137.4400	137.4400	-2.869%	2	1,323	0.000%
2026-09-09	141.5000	141.5000	141.5000	141.5000	-1.736%	1	1,322	-2.869%
2026-09-08	146.0500	146.0500	144.0000	144.0000	-4.121%	4	1,321	-4.556%
2026-09-03	146.0800	150.1900	146.0800	150.1900	+6.715%	2	1,320	-8.489%
2026-09-01	140.7400	140.7400	140.7400	140.7400	-4.777%	1	1,321	-2.345%
2026-08-31	147.8000	147.8000	147.8000	147.8000	-1.302%	1	1,321	-7.009%
2026-08-27	148.4300	149.7500	148.4300	149.7500	+3.276%	2	1,321	-8.220%
2026-08-24	145.0000	145.0000	145.0000	145.0000	-2.047%	1	1,321	-5.214%
2026-08-20	148.0300	148.0300	148.0300	148.0300	-4.730%	1	1,321	-7.154%
2026-08-17	155.3800	155.3800	155.3800	155.3800	-0.716%	1	1,321	-11.546%
2026-08-14	157.5000	158.0000	156.5000	156.5000	-0.648%	12	1,322	-12.179%
2026-08-13	158.7700	158.7700	157.5200	157.5200	+2.001%	7	1,324	-12.748%
2026-08-12	153.2400	154.4300	153.2400	154.4300	+0.987%	2	1,325	-11.002%
2026-08-11	153.0700	153.2400	152.9200	152.9200	-1.583%	5	1,324	-10.123%
2026-08-10	155.3400	156.0000	154.0600	155.3800	+0.935%	16	1,321	-11.546%
2026-08-07	154.4600	155.1100	152.8300	153.9400	-0.671%	7	1,311	-10.718%
2026-08-05	155.2000	155.2000	154.9800	154.9800	-0.052%	12	1,310	-11.318%
2026-08-04	147.2500	155.0700	147.2500	155.0600	+14.149%	12	1,310	-11.363%
2026-08-03	135.8400	135.8400	135.8400	135.8400	+2.135%	4	1,310	+1.178%
2026-07-31	133.0000	133.0000	133.0000	133.0000	+1.916%	6	1,310	+3.338%
2026-07-30	127.8200	130.5000	127.8200	130.5000	+0.385%	5	1,310	+5.318%
2026-07-29	126.6000	130.0000	126.6000	130.0000	-1.186%	2	1,310	+5.723%
2026-07-28	131.5600	131.5600	131.5600	131.5600	-1.083%	1	1,310	+4.469%
2026-07-24	133.5000	133.5000	133.0000	133.0000	+2.426%	2	1,310	+3.338%
2026-07-23	132.3300	133.7500	129.8500	129.8500	-5.974%	4	1,310	+5.845%
2026-07-21	135.0000	138.1000	135.0000	138.1000	+3.780%	7	1,309	-0.478%
2026-07-20	135.8800	135.8800	132.6300	133.0700	-0.694%	15	1,311	+3.284%
2026-07-17	135.0900	135.0900	134.0000	134.0000	-3.825%	2	1,307	+2.567%
2026-07-16	139.3300	139.3300	139.3300	139.3300	-2.825%	1	1,307	-1.356%
2026-07-15	143.3800	143.3800	143.3800	143.3800	+7.401%	1	1,308	-4.143%
2026-07-08	135.0000	135.0000	133.0000	133.5000	-4.301%	3	1,309	+2.951%
2026-07-06	138.7600	139.5000	138.7600	139.5000	+2.198%	3	1,309	-1.477%
2026-07-01	138.7300	138.7300	136.5000	136.5000	-0.365%	11	1,309	+0.689%
2026-06-30	137.0000	137.0000	137.0000	137.0000	+2.545%	1	1,319	+0.321%
2026-06-29	133.6000	133.6000	133.6000	133.6000	+4.530%	1	1,319	+2.874%
2026-06-26	128.4900	128.4900	127.8100	127.8100	-2.435%	4	1,319	+7.535%
2026-06-23	131.9000	134.5000	131.0000	131.0000	-5.776%	11	1,320	+4.916%
2026-06-22	139.0300	139.0300	139.0300	139.0300	-0.265%	1	1,324	-1.144%
2026-06-18	139.3300	139.8000	139.3300	139.4000	-1.727%	5	1,324	-1.406%
2026-06-16	143.5000	143.5000	141.8500	141.8500	-1.026%	3	1,324	-3.109%
2026-06-15	143.3200	143.3200	143.3200	143.3200	+10.051%	3	1,319	-4.103%
2026-06-12	130.2300	130.2300	130.2300	130.2300	-1.341%	2	1,319	+5.536%
2026-06-11	132.0000	132.0000	132.0000	132.0000	+6.203%	1	1,319	+4.121%
2026-06-10	125.6800	126.5000	124.2900	124.2900	-4.392%	17	1,318	+10.580%
2026-06-09	122.1700	130.0000	122.1700	130.0000	-5.455%	2	1,307	+5.723%
2026-06-08	135.7900	137.5000	135.7900	137.5000	-0.686%	4	1,306	-0.044%
2026-06-05	142.9800	142.9800	138.4500	138.4500	-7.298%	4	1,306	-0.730%
2026-06-02	147.1700	149.3500	147.1000	149.3500	+1.904%	7	1,306	-7.975%
2026-05-29	147.2900	147.2900	146.0400	146.5600	+0.798%	6	1,306	-6.223%
2026-05-28	141.0700	145.4000	141.0700	145.4000	+3.326%	79	1,306	-5.475%
2026-05-26	140.7200	140.7200	140.7200	140.7200	+0.932%	2	1,306	-2.331%
2026-05-22	139.4200	139.4200	139.4200	139.4200	+2.666%	1	1,306	-1.420%
2026-05-21	135.8000	135.8000	135.8000	135.8000	+2.762%	3	1,306	+1.208%
2026-05-19	130.4100	132.1500	130.4100	132.1500	+0.647%	5	1,306	+4.003%
2026-05-18	131.3000	131.3000	131.3000	131.3000	-2.999%	1	1,306	+4.676%
2026-05-15	133.0400	136.6200	133.0400	135.3600	-4.000%	5	1,306	+1.537%
2026-05-14	139.5000	141.0000	138.2900	141.0000	+2.920%	44	1,304	-2.525%
2026-05-13	135.5000	137.0000	135.5000	137.0000	+3.867%	4	1,262	+0.321%
2026-05-12	131.6900	131.9000	131.5000	131.9000	-1.420%	15	1,262	+4.200%
2026-05-11	133.5000	133.8000	133.5000	133.8000	+2.044%	18	1,262	+2.720%
2026-05-08	131.5000	131.5100	131.1200	131.1200	+2.126%	18	1,261	+4.820%
2026-05-07	128.3900	128.3900	128.3900	128.3900	-0.442%	1	1,244	+7.049%
2026-05-06	125.0300	128.9600	125.0200	128.9600	+13.461%	14	1,244	+6.576%
2026-05-04	118.8000	118.8000	113.6600	113.6600	-2.855%	17	1,257	+20.922%
2026-04-30	117.0000	117.0000	117.0000	117.0000	+4.961%	10	1,261	+17.470%
2026-04-29	111.4700	111.4700	111.4700	111.4700	-2.288%	7	1,263	+23.298%
2026-04-27	113.4000	114.0800	112.9500	114.0800	+1.585%	19	1,263	+20.477%
2026-04-24	111.9400	112.7800	111.9400	112.3000	+2.072%	11	1,251	+22.386%
2026-04-22	110.2600	110.2600	110.0200	110.0200	+2.822%	2	1,257	+24.923%
2026-04-21	108.7100	108.9100	107.0000	107.0000	-1.627%	3	1,257	+28.449%
2026-04-20	110.2600	110.2600	108.7700	108.7700	-1.109%	11	1,257	+26.358%
2026-04-17	108.0000	111.0500	108.0000	109.9900	+4.653%	8	1,256	+24.957%
2026-04-16	105.0000	105.1000	105.0000	105.1000	+2.039%	2	1,257	+30.771%
2026-04-15	99.0000	103.0000	99.0000	103.0000	+4.293%	15	1,257	+33.437%
2026-04-14	94.3300	98.7600	94.3300	98.7600	+7.934%	20	1,256	+39.166%
2026-04-13	87.8900	91.5000	87.8900	91.5000	+1.802%	12	1,257	+50.208%
2026-04-10	89.9900	90.0000	89.5600	89.8800	+0.966%	6	1,256	+52.915%
2026-04-09	86.3800	90.0000	86.3800	89.0200	+4.729%	50	1,254	+54.392%
2026-04-08	86.4400	86.4400	85.0000	85.0000	+11.827%	11	1,231	+61.694%
2026-04-07	76.0100	76.0100	76.0100	76.0100	+0.396%	1	1,220	+80.818%
2026-04-06	76.2000	76.2000	75.7100	75.7100	+1.953%	3	1,221	+81.535%
2026-04-02	74.2600	74.2600	74.2600	74.2600	-2.648%	1	1,218	+85.079%
2026-04-01	76.5000	77.0300	75.7400	76.2800	+4.651%	13	1,218	+80.178%
2026-03-31	67.6600	72.8900	67.6600	72.8900	+16.643%	15	1,216	+88.558%
2026-03-30	63.9500	63.9500	62.4900	62.4900	-4.741%	7	1,217	+119.939%
2026-03-27	69.1900	69.1900	65.6000	65.6000	-9.015%	11	1,219	+109.512%
2026-03-26	72.1000	72.1000	72.1000	72.1000	-8.803%	1	1,216	+90.624%
2026-03-25	79.6100	79.6100	79.0600	79.0600	+1.672%	6	1,215	+73.843%
2026-03-24	77.7300	77.8400	77.2100	77.7600	-1.382%	26	1,216	+76.749%
2026-03-23	78.8500	78.8500	78.8500	78.8500	+6.554%	1	1,217	+74.306%
2026-03-20	75.0000	75.0000	74.0000	74.0000	-4.835%	2	1,217	+85.730%
2026-03-19	78.2000	79.9100	77.3400	77.7600	-2.556%	9	1,217	+76.749%
2026-03-18	82.1600	82.1600	79.8000	79.8000	-4.989%	4	1,217	+72.231%
2026-03-17	84.9700	84.9700	83.6100	83.9900	+1.193%	9	1,219	+63.639%
2026-03-16	84.5000	84.6000	83.0000	83.0000	+2.355%	7	1,213	+65.590%
2026-03-13	83.6900	83.6900	81.0900	81.0900	-6.643%	4	1,212	+69.491%
2026-03-11	87.0000	87.0000	86.8600	86.8600	-1.228%	3	1,213	+58.232%
2026-03-10	88.3500	91.4000	86.2100	87.9400	-0.633%	88	1,212	+56.288%
2026-03-09	80.0000	88.5000	80.0000	88.5000	+2.288%	13	1,278	+55.299%
2026-03-06	85.3200	88.0400	85.3200	86.5200	-4.923%	19	1,275	+58.853%
2026-03-05	92.0000	92.0000	87.9800	91.0000	-2.235%	75	1,268	+51.033%
2026-03-04	93.1200	93.1200	93.0800	93.0800	+5.080%	3	1,194	+47.658%
2026-03-03	88.5000	88.5800	83.9500	88.5800	-3.749%	42	1,193	+55.159%
2026-02-27	91.0900	92.0300	91.0900	92.0300	-2.614%	2	1,155	+49.343%
2026-02-26	94.5000	94.5000	94.5000	94.5000	-3.077%	3	1,157	+45.439%
2026-02-25	96.9400	97.5000	96.9400	97.5000	+5.031%	5	1,150	+40.964%
2026-02-24	91.4900	92.8300	91.4900	92.8300	+2.303%	36	1,150	+48.056%
2026-02-23	92.9700	92.9700	90.0000	90.7400	-5.024%	48	1,182	+51.466%
2026-02-20	94.7000	95.5400	93.5200	95.5400	+3.848%	6	1,174	+43.856%
2026-02-19	93.0000	93.0000	92.0000	92.0000	-3.826%	2	1,171	+49.391%
2026-02-18	94.4300	95.8500	94.4300	95.6600	+1.918%	5	1,172	+43.676%
2026-02-17	91.2000	93.8600	88.7100	93.8600	-1.200%	54	1,175	+46.431%
2026-02-13	92.0000	95.0000	92.0000	95.0000	+3.633%	2	1,126	+44.674%
2026-02-12	101.1600	101.1600	91.6700	91.6700	-7.943%	9	1,126	+49.929%
2026-02-11	98.6500	100.0000	98.6500	99.5800	-0.420%	4	1,124	+38.020%
2026-02-10	100.0000	100.0000	100.0000	100.0000	-1.098%	1	1,123	+37.440%
2026-02-09	100.7000	101.1400	100.7000	101.1100	+4.506%	15	1,122	+35.931%
2026-02-06	96.7500	96.7500	96.7500	96.7500	+7.500%	1	1,113	+42.057%
2026-02-05	93.8000	93.8000	89.6400	90.0000	-4.133%	70	1,113	+52.711%
2026-02-04	98.0000	98.0000	93.8800	93.8800	-1.717%	11	1,102	+46.400%
2026-02-03	95.5200	95.5200	95.5200	95.5200	-7.217%	1	1,091	+43.886%
2026-02-02	100.5000	102.9500	100.5000	102.9500	+2.214%	9	1,092	+33.502%
2026-01-30	100.9300	100.9400	100.7200	100.7200	-0.563%	60	1,096	+36.458%
2026-01-29	97.4500	101.2900	97.4500	101.2900	-1.660%	4	1,039	+35.690%
2026-01-28	103.3600	103.3600	103.0000	103.0000	-0.155%	6	1,036	+33.437%
2026-01-27	103.1600	103.1600	103.1600	103.1600	+1.495%	1	1,035	+33.230%
2026-01-26	101.0000	101.6400	100.7400	101.6400	+4.033%	13	1,036	+35.222%
2026-01-23	96.6300	97.7000	96.6300	97.7000	-0.010%	4	1,038	+40.676%
2026-01-22	98.5200	99.2500	97.7100	97.7100	+2.122%	6	1,040	+40.661%
2026-01-21	93.2000	95.6800	92.3000	95.6800	+5.143%	12	1,043	+43.645%
2026-01-20	94.3300	95.0000	90.7500	91.0000	-9.803%	572	1,037	+51.033%
2026-01-16	101.7400	101.7400	100.8900	100.8900	+0.189%	13	552	+36.228%
2026-01-15	102.9200	103.1300	100.7000	100.7000	+3.675%	71	552	+36.485%
2026-01-14	98.4900	99.3700	97.1300	97.1300	-3.276%	5	521	+41.501%
2026-01-13	100.8000	101.4400	100.4200	100.4200	-0.859%	22	521	+36.865%
2026-01-12	101.2900	101.2900	101.2900	101.2900	+3.877%	1	512	+35.690%
2026-01-08	97.5100	97.5100	97.5100	97.5100	-2.490%	1	512	+40.950%
2026-01-07	101.5700	101.5700	100.0000	100.0000	+1.010%	620	513	+37.440%
2026-01-06	99.0000	99.0000	99.0000	99.0000	+2.347%	1	501	+38.828%
2026-01-05	96.6700	97.0000	96.6700	96.7300	+3.201%	5	502	+42.086%
2026-01-02	94.3000	94.3000	93.7300	93.7300	-0.552%	4	502	+46.634%
2025-12-31	97.1000	97.1000	94.1800	94.2500	-2.935%	4	503	+45.825%
2025-12-30	97.1000	97.1000	97.1000	97.1000	-2.490%	2	503	+41.545%
2025-12-26	97.6900	99.5800	97.6900	99.5800	-1.083%	19	505	+38.020%
2025-12-24	98.5000	100.7500	98.5000	100.6700	+2.234%	9	516	+36.525%
2025-12-23	96.5900	98.4700	96.5900	98.4700	+2.466%	66	516	+39.576%
2025-12-22	95.7500	96.1000	95.1200	96.1000	+2.704%	13	517	+43.018%
2025-12-19	92.5900	94.1600	92.5900	93.5700	+3.507%	11	511	+46.885%
2025-12-18	92.5000	92.5000	89.4600	90.4000	+2.727%	14	510	+52.035%
2025-12-17	92.1000	92.2000	88.0000	88.0000	-2.977%	344	503	+56.182%
2025-12-16	93.5000	93.5000	90.7000	90.7000	-4.526%	13	838	+51.533%
2025-12-15	95.6000	95.8000	93.2800	95.0000	-0.565%	8	838	+44.674%
2025-12-12	95.9700	96.8500	95.0000	95.5400	-4.240%	6	836	+43.856%
2025-12-11	97.5800	99.7700	97.5800	99.7700	-0.230%	2	836	+37.757%
2025-12-10	97.6000	100.0000	97.5900	100.0000	+2.229%	9	836	+37.440%
2025-12-09	98.7100	99.4000	97.7700	97.8200	+0.123%	7	838	+40.503%
2025-12-08	98.4000	98.4000	96.0000	97.7000	-0.792%	6	839	+40.676%
2025-12-05	99.7300	101.6100	98.4800	98.4800	-0.193%	27	838	+39.561%
2025-12-04	98.4900	98.8500	97.4900	98.6700	-0.233%	11	841	+39.293%
2025-12-03	95.6100	98.9000	95.3000	98.9000	+1.749%	18	840	+38.969%
2025-12-02	96.0900	98.1300	95.9000	97.2000	+1.155%	28	836	+41.399%
2025-12-01	95.0500	98.8500	95.0500	96.0900	-1.748%	19	829	+43.033%
2025-11-28	96.2700	98.2000	96.2700	97.8000	+1.096%	8	820	+40.532%
2025-11-26	95.3400	97.4600	94.6700	96.7400	+10.232%	32	808	+42.072%
2025-11-25	87.7600	87.7600	87.7600	87.7600	-1.393%	1	808	+56.609%
2025-11-24	89.0000	89.0000	89.0000	89.0000	+2.299%	1	808	+54.427%
2025-11-21	82.1200	87.0000	81.9200	87.0000	+8.075%	15	808	+57.977%
2025-11-20	92.7600	93.0200	80.5000	80.5000	-6.872%	9	807	+70.733%
2025-11-19	89.1000	89.1000	86.0000	86.4400	+0.512%	28	806	+59.000%
2025-11-18	86.1200	87.8000	83.9900	86.0000	-1.871%	6	785	+59.814%
2025-11-17	92.3400	92.3400	87.6400	87.6400	-6.845%	7	785	+56.823%
2025-11-14	89.3000	94.5000	89.3000	94.0800	+0.513%	11	787	+46.088%
2025-11-13	99.0000	99.0000	93.6000	93.6000	-7.747%	8	786	+46.838%
2025-11-12	102.0000	102.0000	101.4600	101.4600	+0.306%	2	784	+35.462%
2025-11-11	98.3300	101.9900	97.8900	101.1500	+0.797%	11	784	+35.877%
2025-11-10	96.7600	100.3500	96.7600	100.3500	+12.437%	127	779	+36.961%
2025-11-07	87.5000	89.2500	87.2000	89.2500	-2.989%	14	779	+53.994%
2025-11-06	95.6000	95.6000	92.0000	92.0000	-6.314%	12	778	+49.391%
2025-11-05	95.4100	98.2000	95.4100	98.2000	+2.100%	2	777	+39.959%
2025-11-04	97.8100	99.1300	95.7000	96.1800	-5.148%	24	777	+42.899%
2025-11-03	101.5900	101.5900	99.0000	101.4000	-0.598%	19	774	+35.542%
2025-10-31	101.6900	102.5000	100.0000	102.0100	+2.802%	44	774	+34.732%
2025-10-30	102.0500	103.4900	99.2300	99.2300	-2.716%	7	760	+38.507%
2025-10-29	103.1000	103.1000	102.0000	102.0000	-0.049%	4	759	+34.745%
2025-10-28	100.8900	102.0500	99.3100	102.0500	+2.121%	14	759	+34.679%
2025-10-27	97.6400	100.5400	97.6400	99.9300	+4.836%	22	755	+37.536%
2025-10-24	93.7900	96.4900	92.5800	95.3200	+4.357%	40	755	+44.188%
2025-10-23	87.8800	91.3400	87.8800	91.3400	+1.545%	2	750	+50.471%
2025-10-22	87.5400	89.9500	87.5400	89.9500	+2.169%	8	750	+52.796%
2025-10-21	89.5500	89.7300	88.0400	88.0400	-2.405%	335	751	+56.111%
2025-10-20	88.0000	90.2100	87.8700	90.2100	+6.129%	11	425	+52.356%
2025-10-17	85.0000	85.0000	85.0000	85.0000	+1.190%	1	425	+61.694%
2025-10-16	88.2200	88.2200	84.0000	84.0000	-3.703%	4	424	+63.619%
2025-10-15	86.0000	87.5200	86.0000	87.2300	+0.751%	7	424	+57.560%
2025-10-14	84.8100	86.5800	84.5000	86.5800	+3.416%	345	423	+58.743%
2025-10-13	84.5000	86.2200	83.7200	83.7200	+3.781%	104	180	+64.166%
2025-10-10	93.2600	93.2600	80.6700	80.6700	-10.506%	17	81	+70.373%
2025-10-09	93.0200	93.0900	90.1400	90.1400	+1.065%	12	76	+52.474%
2025-10-07	89.0900	89.5700	89.0900	89.1900	-2.300%	7	74	+54.098%
2025-10-03	91.2900	91.2900	91.2900	91.2900	+2.631%	3	72	+50.553%
2025-10-02	88.9500	88.9500	88.9500	88.9500	-0.503%	2	69	+54.514%
2025-10-01	88.7000	89.4000	88.3100	89.4000	+4.757%	34	71	+53.736%
2025-09-30	85.3400	85.3400	85.3400	85.3400	-0.802%	2	38	+61.050%
2025-09-29	86.5500	86.5500	85.7800	86.0300	+3.030%	20	36	+59.758%
2025-09-26	82.5000	83.5000	82.5000	83.5000	+2.203%	2	21	+64.599%
2025-09-25	81.6000	83.0000	81.6000	81.7000	-6.286%	4	21	+68.225%
2025-09-22	84.0000	87.1800	84.0000	87.1800	+5.673%	3	21	+57.651%
2025-09-19	83.3500	83.3500	82.5000	82.5000	-0.290%	11	21	+66.594%
2025-09-18	82.7400	82.7400	82.7400	82.7400	+6.651%	1	13	+66.111%
2025-09-17	77.5800	77.5800	77.5800	77.5800	-3.315%	10	12	+77.159%
2025-09-15	80.7500	80.7500	80.2400	80.2400	0.000%	2	2	+71.286%

.dark-mode .hB0V6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hB0V6Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C680SPY Jan 21 2028 680.00 Call (SPY280121C00680000)option OPRA

SPY20280121C680
SPY Jan 21 2028 680.00 Call (SPY280121C00680000)
option OPRA