Dark

SPY20280121C685
SPY Jan 21 2028 685.00 Call (SPY280121C00685000)
option OPRA

EOD

Jul 27, 2026

126.55-2.564%(-3.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	126.5500	126.5500	126.5500	126.5500	-2.564%	1	1,015	0.000%
2026-07-24	129.8800	129.8800	129.8800	129.8800	+2.348%	1	1,015	-2.564%
2026-07-23	128.1600	128.1600	126.9000	126.9000	-5.728%	2	1,015	-0.276%
2026-07-22	134.6100	134.6100	134.6100	134.6100	+2.498%	2	1,014	-5.988%
2026-07-20	131.7600	131.7600	131.3300	131.3300	-0.409%	2	1,014	-3.640%
2026-07-17	132.3800	132.3800	131.8700	131.8700	-4.331%	2	1,015	-4.034%
2026-07-15	137.8400	137.8400	137.8400	137.8400	+1.734%	5	1,015	-8.191%
2026-07-13	135.4900	135.4900	135.4900	135.4900	-3.221%	1	1,015	-6.598%
2026-07-10	140.0000	140.0000	140.0000	140.0000	+4.478%	1	1,016	-9.607%
2026-07-08	134.0000	134.0000	134.0000	134.0000	+3.395%	1	1,017	-5.560%
2026-07-02	129.6000	129.6000	129.6000	129.6000	-3.269%	10	1,015	-2.353%
2026-07-01	133.9800	133.9800	133.9800	133.9800	+7.184%	1	1,015	-5.546%
2026-06-25	125.7500	125.7500	125.0000	125.0000	-2.191%	2	1,016	+1.240%
2026-06-23	128.3000	129.4400	127.8000	127.8000	-7.364%	5	1,015	-0.978%
2026-06-22	137.9600	137.9600	137.9600	137.9600	+4.515%	2	1,015	-8.271%
2026-06-17	132.0000	132.0000	132.0000	132.0000	-6.714%	3	1,016	-4.129%
2026-06-15	141.5000	141.5000	141.5000	141.5000	+5.204%	2	1,016	-10.565%
2026-06-12	130.0400	134.5000	130.0400	134.5000	+10.092%	2	1,016	-5.911%
2026-06-11	122.1700	122.1700	122.1700	122.1700	-1.301%	1	1,016	+3.585%
2026-06-10	123.7800	123.7800	123.7800	123.7800	-9.005%	2	1,016	+2.238%
2026-06-05	138.4200	139.4000	136.0000	136.0300	-6.328%	11	1,016	-6.969%
2026-06-02	144.9500	145.2200	144.9500	145.2200	+1.952%	3	1,017	-12.856%
2026-05-29	142.4400	142.4400	142.4400	142.4400	+3.645%	2	1,017	-11.156%
2026-05-26	137.1300	137.8200	136.4600	137.4300	+7.367%	149	1,017	-7.917%
2026-05-19	126.5000	128.0000	126.5000	128.0000	-7.655%	6	1,016	-1.133%
2026-05-14	138.6500	138.6500	138.6100	138.6100	+4.007%	5	1,018	-8.701%
2026-05-13	132.8800	133.2700	132.7800	133.2700	+6.821%	5	1,018	-5.042%
2026-05-12	127.6200	127.6200	124.7600	124.7600	-3.362%	4	1,018	+1.435%
2026-05-11	129.1000	129.1000	129.1000	129.1000	+1.215%	2	1,018	-1.975%
2026-05-08	126.6100	127.5500	126.6100	127.5500	+3.843%	4	1,027	-0.784%
2026-05-07	124.5000	124.5000	122.8300	122.8300	-1.262%	4	1,027	+3.029%
2026-05-06	121.4900	124.4000	121.4900	124.4000	+4.988%	13	1,028	+1.728%
2026-05-05	118.4900	118.4900	118.4900	118.4900	+4.396%	1	1,036	+6.802%
2026-05-04	113.2100	113.5000	113.2100	113.5000	+3.032%	11	1,036	+11.498%
2026-04-30	110.1600	110.1600	110.1600	110.1600	+2.665%	1	1,027	+14.878%
2026-04-28	107.0100	107.3000	107.0100	107.3000	-1.641%	8	1,028	+17.940%
2026-04-27	109.0900	109.0900	109.0900	109.0900	-0.192%	2	1,036	+16.005%
2026-04-24	109.3000	109.3000	109.3000	109.3000	+2.842%	1	1,034	+15.782%
2026-04-22	106.2800	106.2800	106.2800	106.2800	+1.075%	1	1,035	+19.072%
2026-04-21	105.1500	105.1500	105.1500	105.1500	-0.351%	1	1,036	+20.352%
2026-04-20	106.4600	107.0000	105.4000	105.5200	-2.260%	17	1,035	+19.930%
2026-04-17	107.9600	107.9600	107.9600	107.9600	+7.103%	1	1,032	+17.219%
2026-04-16	100.2900	100.8000	100.2900	100.8000	+1.185%	3	1,033	+25.546%
2026-04-15	95.7600	99.6500	95.7600	99.6200	+4.413%	101	1,032	+27.033%
2026-04-14	92.2000	95.4500	92.2000	95.4100	+10.301%	8	1,031	+32.638%
2026-04-13	85.3800	86.5000	85.3800	86.5000	+0.371%	24	1,025	+46.301%
2026-04-10	86.8800	86.8800	85.9400	86.1800	+3.309%	44	1,041	+46.844%
2026-04-08	82.5000	83.4200	82.5000	83.4200	+13.806%	2	1,040	+51.702%
2026-04-06	73.1500	73.3000	73.1500	73.3000	+5.757%	6	1,038	+72.647%
2026-04-02	69.3100	69.3100	69.3100	69.3100	-5.366%	10	1,048	+82.585%
2026-04-01	73.5800	73.5800	73.2400	73.2400	+5.049%	20	1,048	+72.788%
2026-03-31	69.2100	69.7200	69.2100	69.7200	+10.632%	3	1,048	+81.512%
2026-03-30	63.0200	63.0200	63.0200	63.0200	-1.423%	1	1,047	+100.809%
2026-03-27	65.7600	65.8500	63.9300	63.9300	-8.541%	5	1,046	+97.951%
2026-03-26	69.9000	69.9000	69.9000	69.9000	-1.784%	1	1,048	+81.044%
2026-03-20	71.1700	71.1700	71.1700	71.1700	-7.571%	10	1,047	+77.814%
2026-03-19	77.0000	77.0000	77.0000	77.0000	-4.856%	1	1,047	+64.351%
2026-03-17	79.7000	80.9300	79.7000	80.9300	+0.223%	4	1,048	+56.370%
2026-03-16	80.5900	80.7500	80.5900	80.7500	-0.235%	7	1,046	+56.718%
2026-03-13	80.7600	80.9400	80.7600	80.9400	-4.653%	30	1,046	+56.350%
2026-03-11	85.5400	85.5800	84.3400	84.8900	-2.950%	211	1,046	+49.075%
2026-03-10	85.2500	87.4700	85.2500	87.4700	+2.030%	13	1,055	+44.678%
2026-03-09	80.8700	85.7300	80.8200	85.7300	+2.843%	4	1,045	+47.615%
2026-03-06	82.2600	83.3600	82.2600	83.3600	-4.862%	6	1,043	+51.811%
2026-03-05	84.9400	87.6400	84.9400	87.6200	-3.182%	105	1,045	+44.430%
2026-03-04	86.9700	90.5000	86.9700	90.5000	+4.855%	3	1,040	+39.834%
2026-03-03	82.5000	86.7600	82.5000	86.3100	-5.827%	116	1,039	+46.623%
2026-03-02	91.6500	91.6500	91.6500	91.6500	+1.664%	1	1,048	+38.080%
2026-02-27	88.4000	90.1500	88.4000	90.1500	-2.170%	2	1,049	+40.377%
2026-02-26	92.1500	92.1500	89.9000	92.1500	-3.204%	16	1,049	+37.330%
2026-02-25	93.4800	95.2000	93.4800	95.2000	+4.938%	39	1,021	+32.931%
2026-02-24	86.8800	90.7200	86.8800	90.7200	+1.933%	11	1,021	+39.495%
2026-02-23	89.0000	89.0000	89.0000	89.0000	-3.103%	10	1,030	+42.191%
2026-02-20	89.9000	91.8500	89.9000	91.8500	+3.610%	2	1,020	+37.779%
2026-02-17	86.1600	88.6500	85.3800	88.6500	-1.171%	37	1,020	+42.752%
2026-02-12	89.7800	89.7800	89.6000	89.7000	-7.526%	22	1,019	+41.081%
2026-02-11	97.0000	97.0000	97.0000	97.0000	-1.272%	1	1,008	+30.464%
2026-02-10	98.2500	98.2500	98.2500	98.2500	+4.134%	5	1,009	+28.804%
2026-02-06	92.1000	94.3500	92.0000	94.3500	+7.216%	27	1,014	+34.128%
2026-02-05	90.5000	90.5000	88.0000	88.0000	-6.303%	17	993	+43.807%
2026-02-04	94.3900	94.3900	92.5300	93.9200	-0.074%	9	991	+34.742%
2026-02-03	94.0000	94.5100	93.0500	93.9900	-6.440%	755	987	+34.642%
2026-02-02	100.4600	100.4600	100.4600	100.4600	+4.537%	1	348	+25.971%
2026-01-30	96.1000	96.1000	96.1000	96.1000	-1.949%	1	347	+31.686%
2026-01-29	101.0000	101.0000	94.2500	98.0100	-1.892%	17	348	+29.119%
2026-01-27	99.0000	100.0000	99.0000	99.9000	+2.441%	4	348	+26.677%
2026-01-26	97.5200	97.5200	97.5200	97.5200	+2.491%	10	349	+29.768%
2026-01-23	95.1500	95.1500	95.1500	95.1500	-0.595%	40	349	+33.001%
2026-01-22	95.7200	95.7200	95.7200	95.7200	+2.178%	1	349	+32.209%
2026-01-21	90.4000	93.6800	90.4000	93.6800	+5.603%	2	349	+35.088%
2026-01-20	92.0000	92.0000	88.7100	88.7100	-9.202%	3	348	+42.656%
2026-01-16	97.7000	97.7000	97.7000	97.7000	+3.201%	10	337	+29.529%
2026-01-14	96.4600	96.4600	94.6700	94.6700	-4.749%	11	337	+33.675%
2026-01-12	98.2800	99.3900	98.2800	99.3900	+0.192%	9	328	+27.327%
2026-01-09	96.2100	99.2000	96.2100	99.2000	+1.744%	6	336	+27.571%
2026-01-07	98.0400	98.0400	97.5000	97.5000	+1.563%	11	340	+29.795%
2026-01-06	96.0000	96.0000	96.0000	96.0000	+1.373%	3	341	+31.823%
2026-01-05	93.5200	94.7000	93.5100	94.7000	+2.745%	20	334	+33.633%
2026-01-02	93.4300	93.4300	90.5100	92.1700	-0.754%	8	334	+37.301%
2025-12-31	92.5700	92.8700	92.5700	92.8700	-1.725%	4	333	+36.266%
2025-12-30	94.6400	95.4600	94.5000	94.5000	+0.639%	7	333	+33.915%
2025-12-29	95.7500	95.7500	93.5700	93.9000	-2.371%	3	330	+34.771%
2025-12-26	96.1800	96.1800	96.1800	96.1800	+1.918%	1	331	+31.576%
2025-12-23	94.1400	94.3700	93.3800	94.3700	+1.255%	5	331	+34.100%
2025-12-22	92.5100	93.2000	92.5100	93.2000	+3.063%	35	330	+35.783%
2025-12-19	91.3400	91.3400	90.4300	90.4300	+4.074%	2	324	+39.942%
2025-12-17	89.2200	89.2200	86.8600	86.8900	-2.840%	121	322	+45.644%
2025-12-16	86.7700	89.4300	86.7700	89.4300	-2.337%	7	202	+41.507%
2025-12-15	92.5000	92.5000	91.5700	91.5700	-0.812%	2	204	+38.200%
2025-12-12	94.8800	94.8800	92.3200	92.3200	-5.138%	6	204	+37.078%
2025-12-11	95.5700	97.3200	95.5700	97.3200	-1.007%	3	206	+30.035%
2025-12-10	94.9400	98.3100	94.6000	98.3100	+3.397%	9	205	+28.725%
2025-12-09	94.1200	96.3900	94.1200	95.0800	+1.886%	8	202	+33.098%
2025-12-08	97.0000	97.2000	93.3200	93.3200	-3.515%	19	200	+35.609%
2025-12-05	96.0600	96.9500	96.0600	96.7200	+1.352%	17	194	+30.842%
2025-12-04	96.5000	96.5000	93.4800	95.4300	-0.469%	6	191	+32.610%
2025-12-03	93.1800	95.8800	93.1800	95.8800	+2.011%	5	185	+31.988%
2025-12-02	94.2200	94.2200	93.9900	93.9900	+0.331%	2	182	+34.642%
2025-12-01	92.5100	95.3800	92.5100	93.6800	-1.317%	10	182	+35.088%
2025-11-28	94.0000	94.9300	93.9300	94.9300	+3.308%	3	180	+33.309%
2025-11-26	93.0000	93.0800	91.8900	91.8900	+3.236%	3	182	+37.719%
2025-11-25	84.4600	89.9100	84.4600	89.0100	+4.044%	12	182	+42.175%
2025-11-24	85.4100	85.5500	85.4100	85.5500	+3.949%	2	183	+47.925%
2025-11-21	82.5000	83.0000	82.3000	82.3000	+1.292%	8	183	+53.767%
2025-11-20	90.0500	91.1900	81.2500	81.2500	-4.670%	107	186	+55.754%
2025-11-17	90.2300	90.2300	85.2300	85.2300	-6.852%	3	112	+48.481%
2025-11-14	85.5000	91.5000	85.5000	91.5000	-0.748%	13	114	+38.306%
2025-11-13	92.1900	92.1900	92.1900	92.1900	-6.168%	1	118	+37.271%
2025-11-12	97.7700	98.2500	96.1600	98.2500	+2.880%	109	119	+28.804%
2025-11-11	95.5000	95.5000	94.7500	95.5000	-0.407%	105	82	+32.513%
2025-11-10	94.0000	95.8900	92.1700	95.8900	+11.241%	21	86	+31.974%
2025-11-07	85.8700	86.2000	84.1000	86.2000	-7.748%	3	84	+46.810%
2025-11-05	91.5900	95.7800	91.5900	93.4400	-0.775%	13	85	+35.435%
2025-11-04	94.1700	94.1700	94.1700	94.1700	-5.821%	1	94	+34.385%
2025-11-03	98.0000	99.9900	96.9200	99.9900	+3.168%	23	93	+26.563%
2025-10-31	98.1600	98.1600	96.5000	96.9200	+0.958%	7	93	+30.572%
2025-10-30	98.4900	98.6600	96.0000	96.0000	-4.249%	15	98	+31.823%
2025-10-29	101.1900	101.1900	99.8700	100.2600	-1.706%	5	90	+26.222%
2025-10-28	97.6800	102.0000	97.1800	102.0000	+7.368%	24	91	+24.069%
2025-10-27	95.0700	96.8300	94.8900	95.0000	+3.836%	39	57	+33.211%
2025-10-24	90.3700	92.2700	90.3700	91.4900	+3.636%	9	57	+38.321%
2025-10-23	87.6900	88.2800	87.6900	88.2800	+1.987%	6	52	+43.351%
2025-10-22	86.5600	86.5600	86.5600	86.5600	-1.759%	1	49	+46.199%
2025-10-21	85.2700	88.1100	85.2700	88.1100	+2.346%	10	48	+43.627%
2025-10-20	86.2200	86.2200	86.0900	86.0900	+6.192%	3	40	+46.997%
2025-10-17	80.7900	81.0700	80.7900	81.0700	-1.134%	2	38	+56.100%
2025-10-13	81.4000	82.0000	81.4000	82.0000	+5.534%	3	38	+54.329%
2025-10-10	88.9500	88.9500	77.7000	77.7000	-10.884%	10	35	+62.870%
2025-10-09	89.0000	89.8600	87.1900	87.1900	-2.516%	18	39	+45.143%
2025-10-06	89.4400	89.4400	89.4400	89.4400	+1.337%	1	21	+41.492%
2025-10-03	88.3400	89.3600	88.2600	88.2600	+2.879%	17	21	+43.383%
2025-10-02	85.7900	85.7900	85.7900	85.7900	+8.485%	2	4	+47.511%
2025-09-25	79.1400	79.1400	79.0800	79.0800	-0.528%	4	2	+60.028%
2025-09-18	79.5000	79.5000	79.5000	79.5000	0.000%	1	1	+59.182%

.dark-mode .fCxKbl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCxKbl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C685SPY Jan 21 2028 685.00 Call (SPY280121C00685000)option OPRA

SPY20280121C685
SPY Jan 21 2028 685.00 Call (SPY280121C00685000)
option OPRA