Dark

SPY20280121C695
SPY Jan 21 2028 695.00 Call (SPY280121C00695000)
option OPRA

EOD

Sep 9, 2026

129.89-3.060%(-4.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	129.8900	129.8900	129.8900	129.8900	-3.060%	2	771	0.000%
2026-08-26	133.9900	133.9900	133.9900	133.9900	-0.564%	1	771	-3.060%
2026-08-25	134.0000	134.7500	134.0000	134.7500	-1.166%	9	770	-3.607%
2026-08-21	136.3400	136.3400	136.3400	136.3400	-0.583%	2	775	-4.731%
2026-08-20	137.1400	137.1400	137.1400	137.1400	-4.889%	1	777	-5.287%
2026-08-17	144.1900	144.1900	144.1900	144.1900	-1.240%	1	777	-9.917%
2026-08-14	146.0000	146.0000	146.0000	146.0000	+2.091%	2	778	-11.034%
2026-08-11	144.4100	144.5500	143.0100	143.0100	+0.534%	19	778	-9.174%
2026-08-07	142.7000	143.4100	142.2400	142.2500	+10.528%	75	769	-8.689%
2026-08-03	128.7000	128.7000	128.7000	128.7000	+9.346%	7	730	+0.925%
2026-07-30	117.7000	117.7000	117.7000	117.7000	-1.539%	1	725	+10.357%
2026-07-23	119.5400	119.5400	119.5400	119.5400	-5.397%	1	724	+8.658%
2026-07-17	127.5000	127.5000	126.3600	126.3600	-3.158%	41	724	+2.794%
2026-07-15	130.4800	130.4800	130.4800	130.4800	-0.405%	35	723	-0.452%
2026-07-10	131.0100	131.0100	131.0100	131.0100	+0.437%	4	688	-0.855%
2026-07-09	130.2100	130.4400	130.2100	130.4400	+9.752%	2	688	-0.422%
2026-06-24	124.2900	124.2900	118.8500	118.8500	-8.808%	2	689	+9.289%
2026-06-18	128.9900	130.3300	128.9900	130.3300	+1.543%	27	677	-0.338%
2026-06-17	130.5000	130.6000	128.3500	128.3500	-2.802%	22	677	+1.200%
2026-06-16	132.0200	132.0500	132.0200	132.0500	+0.114%	2	677	-1.636%
2026-06-15	131.9000	131.9000	131.9000	131.9000	+5.217%	7	676	-1.524%
2026-06-12	120.3700	125.3600	120.3700	125.3600	+8.678%	12	676	+3.614%
2026-06-11	115.4000	115.6700	115.3500	115.3500	+0.148%	7	676	+12.605%
2026-06-10	117.0600	117.0600	114.9100	115.1800	+1.929%	18	669	+12.771%
2026-06-09	116.0000	116.0000	113.0000	113.0000	-11.657%	3	669	+14.947%
2026-06-08	126.9500	127.9100	126.9500	127.9100	+0.227%	3	667	+1.548%
2026-06-05	128.3600	128.3600	127.6200	127.6200	-7.802%	9	664	+1.779%
2026-06-02	138.4200	138.4200	138.4200	138.4200	+8.992%	1	659	-6.162%
2026-05-22	128.7300	128.7700	127.0000	127.0000	+7.654%	16	660	+2.276%
2026-05-19	117.3400	117.9700	117.3400	117.9700	-2.801%	2	645	+10.104%
2026-05-18	123.8300	123.8800	120.8400	121.3700	-3.214%	188	645	+7.020%
2026-05-15	125.0500	125.4000	125.0500	125.4000	-2.397%	2	645	+3.581%
2026-05-14	128.4800	128.4800	128.4800	128.4800	+1.613%	2	461	+1.097%
2026-05-13	126.4400	126.4400	126.4400	126.4400	+2.389%	2	462	+2.729%
2026-05-11	123.4900	123.4900	123.4900	123.4900	+2.252%	1	462	+5.183%
2026-05-08	119.7800	120.7700	119.7800	120.7700	+4.103%	4	465	+7.552%
2026-05-07	118.0400	118.0400	116.0100	116.0100	+0.913%	2	465	+11.964%
2026-05-06	114.0000	115.3000	114.0000	114.9600	+3.568%	4	464	+12.987%
2026-05-05	110.6500	111.0000	110.6500	111.0000	+3.179%	2	463	+17.018%
2026-05-04	107.5900	107.5900	107.5800	107.5800	-1.762%	3	461	+20.738%
2026-05-01	109.0300	109.5100	109.0300	109.5100	+2.346%	5	459	+18.610%
2026-04-30	107.0000	107.0000	107.0000	107.0000	+4.902%	1	459	+21.393%
2026-04-28	102.0000	102.0000	102.0000	102.0000	-2.289%	5	460	+27.343%
2026-04-27	103.1500	104.8400	103.1500	104.3900	+0.336%	16	460	+24.428%
2026-04-24	101.8800	104.0400	101.8800	104.0400	+2.644%	3	451	+24.846%
2026-04-23	101.3500	101.3700	101.3400	101.3600	+0.665%	4	450	+28.147%
2026-04-22	100.6500	100.8600	100.6500	100.6900	+4.148%	4	450	+29.000%
2026-04-21	96.4100	96.6800	96.4100	96.6800	-2.560%	5	453	+34.350%
2026-04-20	99.5000	99.5000	99.1100	99.2200	-1.037%	5	454	+30.911%
2026-04-17	98.1600	101.0000	98.1600	100.2600	+5.227%	7	452	+29.553%
2026-04-16	94.9600	95.2800	94.9600	95.2800	+2.232%	11	452	+36.325%
2026-04-15	88.9600	93.2000	88.9600	93.2000	+5.038%	25	456	+39.367%
2026-04-14	85.5300	88.7300	85.5300	88.7300	+11.498%	40	455	+46.388%
2026-04-13	79.2500	79.5900	79.2500	79.5800	+0.013%	5	416	+63.219%
2026-04-10	79.5700	79.5700	79.5700	79.5700	+0.038%	10	417	+63.240%
2026-04-09	79.5300	79.5400	79.5300	79.5400	+3.272%	2	417	+63.301%
2026-04-08	76.9200	77.1000	76.6900	77.0200	+16.169%	28	417	+68.645%
2026-04-07	66.5700	66.5700	66.3000	66.3000	-2.900%	8	389	+95.913%
2026-04-06	68.2800	68.2800	68.2800	68.2800	+3.018%	1	387	+90.231%
2026-04-02	66.2800	66.2800	66.2800	66.2800	-1.266%	1	389	+95.972%
2026-04-01	66.8700	68.5300	66.8700	67.1300	+5.817%	6	389	+93.490%
2026-03-31	63.2600	63.4800	63.2600	63.4400	+13.978%	30	391	+104.745%
2026-03-30	56.8500	56.8500	55.4700	55.6600	-3.502%	7	406	+133.363%
2026-03-27	57.6800	57.6800	57.6800	57.6800	-12.633%	1	407	+125.191%
2026-03-20	66.0200	66.0200	66.0200	66.0200	-4.443%	2	408	+96.743%
2026-03-19	69.0900	69.0900	69.0900	69.0900	-7.806%	1	408	+88.001%
2026-03-17	75.6900	75.6900	74.9400	74.9400	-0.053%	3	407	+73.325%
2026-03-16	74.9300	74.9800	74.9300	74.9800	+2.980%	2	406	+73.233%
2026-03-13	75.0800	75.1600	72.8100	72.8100	-2.907%	103	405	+78.396%
2026-03-12	74.9900	74.9900	74.9900	74.9900	-4.654%	1	355	+73.210%
2026-03-11	78.6500	78.6500	78.6500	78.6500	-4.085%	2	355	+65.149%
2026-03-10	82.0000	82.0000	82.0000	82.0000	+11.854%	1	357	+58.402%
2026-03-09	73.3100	73.3100	73.3100	73.3100	-3.208%	10	357	+77.179%
2026-03-06	77.0400	77.6900	75.7400	75.7400	-4.078%	9	347	+71.495%
2026-03-05	78.9600	78.9600	78.9600	78.9600	-5.346%	5	346	+64.501%
2026-03-04	84.2400	84.2400	83.4200	83.4200	-2.887%	6	351	+55.706%
2026-02-26	88.1500	88.1500	85.9000	85.9000	-3.342%	2	350	+51.211%
2026-02-25	87.9400	88.9000	87.4700	88.8700	+3.942%	25	353	+46.157%
2026-02-24	85.5000	85.5000	85.5000	85.5000	-1.042%	1	353	+51.918%
2026-02-20	86.4000	86.4000	86.4000	86.4000	-0.231%	5	353	+50.336%
2026-02-18	86.5400	86.6000	86.5400	86.6000	+4.653%	13	358	+49.988%
2026-02-17	80.1900	82.7500	79.2500	82.7500	+0.486%	275	371	+56.967%
2026-02-13	82.3800	82.3800	82.3300	82.3500	-1.730%	11	125	+57.729%
2026-02-12	83.8000	83.8000	83.8000	83.8000	-7.403%	1	125	+55.000%
2026-02-11	90.6500	90.6500	90.5000	90.5000	+0.111%	2	126	+43.525%
2026-02-10	91.8100	94.0000	90.4000	90.4000	-0.932%	13	128	+43.684%
2026-02-09	92.2400	92.2400	91.2500	91.2500	+2.241%	8	121	+42.345%
2026-02-06	86.2700	89.8300	86.2700	89.2500	+9.752%	7	118	+45.535%
2026-02-05	82.3900	83.1500	81.2100	81.3200	-6.967%	16	116	+59.727%
2026-02-04	86.3300	87.4100	86.3300	87.4100	-6.162%	7	115	+48.599%
2026-02-02	92.6000	93.1500	92.3900	93.1500	+2.679%	17	120	+39.442%
2026-01-30	91.3700	91.4600	90.7200	90.7200	+1.420%	14	125	+43.177%
2026-01-29	90.1100	90.1100	88.6500	89.4500	-4.362%	8	121	+45.210%
2026-01-28	93.4700	94.8100	93.2000	93.5300	+0.086%	16	117	+38.875%
2026-01-27	92.8800	93.4600	92.4400	93.4500	+5.737%	11	112	+38.994%
2026-01-23	88.3800	88.3800	88.3800	88.3800	-1.537%	2	110	+46.968%
2026-01-22	89.7600	89.7600	89.7600	89.7600	+6.832%	1	111	+44.708%
2026-01-21	85.5700	85.5700	84.0200	84.0200	-8.044%	19	110	+54.594%
2026-01-16	91.4900	92.3300	91.3500	91.3700	-0.642%	16	95	+42.158%
2026-01-15	92.5000	92.5000	91.9600	91.9600	+4.631%	2	95	+41.246%
2026-01-14	87.7000	87.8900	87.7000	87.8900	-4.675%	8	93	+47.787%
2026-01-13	91.2900	92.2000	91.2900	92.2000	-1.946%	3	93	+40.879%
2026-01-12	94.5000	94.5000	93.5800	94.0300	+2.821%	11	90	+38.137%
2026-01-09	90.7900	92.5000	90.7900	91.4500	+0.055%	6	82	+42.034%
2026-01-06	89.4500	91.8500	89.4500	91.4000	+9.030%	7	77	+42.112%
2026-01-02	86.9500	86.9500	83.8300	83.8300	-3.887%	3	70	+54.945%
2025-12-30	87.2200	87.2200	87.2200	87.2200	-3.869%	1	71	+48.922%
2025-12-26	90.7500	90.7500	90.5600	90.7300	+3.691%	5	71	+43.161%
2025-12-22	87.1000	87.5000	87.1000	87.5000	+11.821%	4	70	+48.446%
2025-12-17	78.2500	78.2500	78.2500	78.2500	-6.534%	7	72	+65.994%
2025-12-16	83.7200	83.7200	83.7200	83.7200	-9.570%	3	72	+55.148%
2025-12-11	91.0200	92.5800	91.0200	92.5800	+1.535%	7	72	+40.300%
2025-12-10	91.1800	91.1800	91.1800	91.1800	+2.970%	5	68	+42.454%
2025-12-04	89.9900	89.9900	88.5500	88.5500	+1.223%	14	63	+46.685%
2025-12-03	87.4800	87.4800	87.4800	87.4800	+0.644%	1	56	+48.480%
2025-12-01	86.2200	86.9200	86.2200	86.9200	-0.810%	4	55	+49.436%
2025-11-28	87.6300	87.6300	87.6300	87.6300	+1.612%	1	53	+48.225%
2025-11-26	86.2400	86.2400	86.2400	86.2400	+20.615%	1	53	+50.615%
2025-11-21	73.6900	74.0200	71.5000	71.5000	-1.325%	3	53	+81.664%
2025-11-20	72.4600	72.4600	72.4600	72.4600	-10.233%	1	54	+79.258%
2025-11-17	80.7200	80.7200	80.7200	80.7200	-2.876%	2	54	+60.914%
2025-11-14	83.1100	83.1100	83.1100	83.1100	-8.911%	1	52	+56.287%
2025-11-12	93.1200	93.1200	91.2400	91.2400	+4.274%	6	53	+42.361%
2025-11-10	87.5000	87.5000	87.5000	87.5000	+0.183%	1	47	+48.446%
2025-11-04	88.9300	88.9300	87.3400	87.3400	-5.731%	2	46	+48.718%
2025-11-03	92.6500	92.6500	92.6500	92.6500	+1.179%	1	45	+40.194%
2025-10-31	91.3700	91.5700	91.3200	91.5700	-3.387%	17	45	+41.848%
2025-10-29	95.8800	95.8800	93.9500	94.7800	+3.235%	6	33	+37.044%
2025-10-27	91.8400	91.8400	91.8100	91.8100	+12.969%	15	14	+41.477%
2025-10-23	82.0100	82.1100	81.2700	81.2700	+0.519%	8	14	+59.825%
2025-10-20	80.8500	80.8500	80.8500	80.8500	+1.634%	1	10	+60.656%
2025-10-15	79.5500	79.5500	79.5500	79.5500	+8.187%	5	10	+63.281%
2025-10-14	73.5300	73.5300	73.5300	73.5300	-1.882%	1	5	+76.649%
2025-09-26	74.7400	74.9400	74.7400	74.9400	+4.504%	2	5	+73.325%
2025-09-25	73.6200	73.6200	71.6600	71.7100	-6.713%	8	4	+81.132%
2025-09-23	77.4200	77.4200	76.8700	76.8700	+5.736%	2	2	+68.974%
2025-09-15	72.7000	72.7000	72.7000	72.7000	0.000%	2	2	+78.666%

.dark-mode .BfYqkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfYqkl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C695SPY Jan 21 2028 695.00 Call (SPY280121C00695000)option OPRA

SPY20280121C695
SPY Jan 21 2028 695.00 Call (SPY280121C00695000)
option OPRA