Dark

SPY20280121C700
SPY Jan 21 2028 700.00 Call (SPY280121C00700000)
option OPRA

EOD

Jul 24, 2026

115.83-0.138%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	115.8300	115.8300	115.8300	115.8300	-0.138%	1	2,623	0.000%
2026-07-23	115.9000	115.9900	115.9000	115.9900	-6.858%	2	2,623	-0.138%
2026-07-22	124.9700	124.9700	124.5300	124.5300	+1.244%	6	2,623	-6.986%
2026-07-21	123.0000	123.0000	123.0000	123.0000	+2.500%	6	2,623	-5.829%
2026-07-20	120.0000	120.0000	120.0000	120.0000	0.000%	3	2,623	-3.475%
2026-07-17	119.5000	122.0000	119.0000	120.0000	-4.762%	9	2,626	-3.475%
2026-07-16	125.0000	126.0000	125.0000	126.0000	-1.946%	2	2,625	-8.071%
2026-07-15	127.5000	128.5000	126.0000	128.5000	+0.784%	4	2,625	-9.860%
2026-07-14	126.9400	127.5500	126.6300	127.5000	+1.190%	47	2,626	-9.153%
2026-07-13	127.0000	127.0000	126.0000	126.0000	-2.326%	3	2,601	-8.071%
2026-07-10	129.0000	129.0000	129.0000	129.0000	+1.129%	1	2,601	-10.209%
2026-07-09	126.1600	127.5600	126.1600	127.5600	+5.710%	3	2,601	-9.196%
2026-07-08	120.6700	120.6700	120.6700	120.6700	-1.711%	1	2,599	-4.011%
2026-07-07	123.5000	123.5000	122.5000	122.7700	+3.168%	5	2,598	-5.653%
2026-07-02	120.0000	120.0000	119.0000	119.0000	-4.032%	2	2,600	-2.664%
2026-07-01	124.4000	125.9500	124.0000	124.0000	-0.185%	20	2,600	-6.589%
2026-06-30	121.9400	124.6700	121.4100	124.2300	+4.395%	21	2,600	-6.762%
2026-06-29	116.2600	119.9600	116.2500	119.0000	+3.976%	29	2,587	-2.664%
2026-06-26	112.5200	116.1000	112.5200	114.4500	-0.737%	27	2,578	+1.206%
2026-06-25	117.1300	117.1300	114.4100	115.3000	-0.389%	8	2,562	+0.460%
2026-06-24	117.9200	117.9200	115.7500	115.7500	-2.854%	45	2,561	+0.069%
2026-06-23	120.0100	120.0100	118.9200	119.1500	-3.709%	37	2,537	-2.786%
2026-06-22	128.9500	128.9500	123.7400	123.7400	-2.590%	4	2,513	-6.392%
2026-06-18	124.6700	127.0500	124.5100	127.0300	+5.638%	8	2,537	-8.817%
2026-06-17	127.4500	127.4500	120.2500	120.2500	-6.508%	51	2,537	-3.676%
2026-06-16	128.6700	130.5100	128.6200	128.6200	-1.591%	11	2,537	-9.944%
2026-06-15	128.8600	131.0000	128.8600	130.7000	+7.661%	6	2,546	-11.377%
2026-06-12	122.1100	122.3200	121.4000	121.4000	+2.846%	51	2,546	-4.588%
2026-06-11	111.0400	119.0000	111.0400	118.0400	+7.309%	32	2,546	-1.872%
2026-06-10	118.1700	118.1700	110.0000	110.0000	-5.983%	12	2,545	+5.300%
2026-06-09	120.6500	120.6500	109.5600	117.0000	-5.009%	9	2,537	-1.000%
2026-06-08	123.1400	123.1700	121.6300	123.1700	+2.642%	23	2,534	-5.959%
2026-06-05	127.6900	128.9500	119.0000	120.0000	-10.634%	58	2,534	-3.475%
2026-06-04	130.5000	134.2800	130.5000	134.2800	+1.982%	4	2,508	-13.740%
2026-06-03	133.4000	134.9900	131.4900	131.6700	-2.647%	7	2,509	-12.030%
2026-06-02	132.5700	135.3500	132.5700	135.2500	+0.595%	5	2,509	-14.359%
2026-06-01	133.1600	134.9300	133.1600	134.4500	+2.049%	8	2,511	-13.849%
2026-05-29	132.2700	133.6400	131.5000	131.7500	+0.573%	33	2,510	-12.083%
2026-05-28	127.3700	131.3600	127.3700	131.0000	+3.762%	30	2,511	-11.580%
2026-05-27	126.5000	126.5000	126.2500	126.2500	+0.847%	9	2,508	-8.253%
2026-05-26	126.8700	128.8800	125.1900	125.1900	+2.514%	22	2,508	-7.477%
2026-05-22	124.9200	125.7500	122.1200	122.1200	+0.926%	12	2,510	-5.151%
2026-05-21	118.7800	122.0000	118.7800	121.0000	+1.681%	10	2,515	-4.273%
2026-05-20	115.7500	119.0000	115.7500	119.0000	+3.057%	2	2,515	-2.664%
2026-05-19	114.9900	117.4000	114.9900	115.4700	-1.870%	5	2,517	+0.312%
2026-05-18	118.8000	118.8000	117.1300	117.6700	-1.531%	22	2,517	-1.564%
2026-05-15	122.2000	123.5500	119.5000	119.5000	-5.309%	8	2,517	-3.071%
2026-05-14	124.6300	128.2000	124.6300	126.2000	+2.377%	58	2,505	-8.217%
2026-05-13	120.7800	123.8400	120.7800	123.2700	+4.008%	129	2,486	-6.036%
2026-05-12	117.3000	118.5200	115.9000	118.5200	-0.754%	35	2,486	-2.270%
2026-05-11	118.5400	121.0000	118.3800	119.4200	+1.764%	30	2,486	-3.006%
2026-05-08	116.0200	118.3600	116.0200	117.3500	+3.951%	91	2,443	-1.295%
2026-05-07	114.5000	116.7400	112.8900	112.8900	-2.217%	71	2,441	+2.604%
2026-05-06	110.7500	115.6200	110.7500	115.4500	+7.037%	76	2,408	+0.329%
2026-05-05	107.0000	108.0400	106.7500	107.8600	+4.263%	16	2,398	+7.389%
2026-05-04	105.0000	105.1800	103.4500	103.4500	-2.498%	33	2,392	+11.967%
2026-05-01	105.7600	107.0000	105.0000	106.1000	+2.275%	17	2,387	+9.171%
2026-04-30	98.0000	103.8000	97.8000	103.7400	+6.367%	39	2,387	+11.654%
2026-04-29	97.5000	97.5300	97.5000	97.5300	-0.945%	5	2,384	+18.763%
2026-04-28	98.5000	98.5000	98.0000	98.4600	-2.224%	4	2,384	+17.642%
2026-04-27	101.0000	101.0100	100.0000	100.7000	+1.923%	6	2,384	+15.025%
2026-04-24	96.5600	100.0000	96.5600	98.8000	+3.521%	54	2,384	+17.237%
2026-04-23	98.0000	98.7800	93.0000	95.4400	-2.113%	27	2,383	+21.364%
2026-04-22	96.5000	97.5900	95.8000	97.5000	+1.966%	48	2,375	+18.800%
2026-04-21	96.8000	97.5000	93.7500	95.6200	+0.147%	36	2,357	+21.136%
2026-04-20	97.0000	97.5000	95.4800	95.4800	-2.472%	28	2,357	+21.313%
2026-04-17	95.0000	98.9600	94.5500	97.9000	+6.564%	37	2,353	+18.315%
2026-04-16	90.6100	92.1300	90.0000	91.8700	+1.806%	45	2,362	+26.080%
2026-04-15	87.8000	90.8300	87.5800	90.2400	+3.724%	90	2,350	+28.358%
2026-04-14	83.1000	87.0000	81.8000	87.0000	+8.574%	83	2,313	+33.138%
2026-04-13	75.9700	80.5000	75.9700	80.1300	+2.731%	42	2,307	+44.553%
2026-04-10	78.0000	78.0000	78.0000	78.0000	0.000%	40	2,306	+48.500%
2026-04-09	74.8200	78.0000	74.8200	78.0000	+6.296%	8	2,341	+48.500%
2026-04-08	74.6000	75.0000	72.6600	73.3800	+12.736%	12	2,339	+57.850%
2026-04-07	64.8500	65.0900	64.6300	65.0900	-0.702%	3	2,340	+77.954%
2026-04-06	64.8000	65.6600	64.8000	65.5500	+2.872%	510	2,340	+76.705%
2026-04-02	61.9800	64.4300	61.9800	63.7200	-1.316%	6	1,839	+81.780%
2026-04-01	64.4900	65.6800	64.0100	64.5700	+3.961%	39	1,839	+79.387%
2026-03-31	58.1000	62.1100	56.7200	62.1100	+16.682%	7	1,818	+86.492%
2026-03-30	56.7100	56.7100	52.7700	53.2300	-3.201%	58	1,815	+117.603%
2026-03-27	57.7300	58.3500	54.6700	54.9900	-11.163%	56	1,790	+110.638%
2026-03-26	63.2000	63.3900	61.9000	61.9000	-6.665%	15	1,748	+87.124%
2026-03-25	66.8100	67.2500	66.3200	66.3200	-0.045%	102	1,738	+74.653%
2026-03-24	66.6600	67.2000	66.2900	66.3500	-1.029%	76	1,721	+74.574%
2026-03-23	67.0000	69.5200	67.0000	67.0400	+5.908%	199	1,650	+72.777%
2026-03-20	65.5000	65.5000	62.0000	63.3000	-6.222%	69	1,501	+82.986%
2026-03-19	67.5500	69.5000	66.0000	67.5000	-2.174%	9	1,448	+71.600%
2026-03-18	70.7900	70.8400	68.7500	69.0000	-4.100%	14	1,443	+67.870%
2026-03-17	73.6900	73.6900	71.9500	71.9500	-0.208%	3	1,433	+60.987%
2026-03-16	72.0200	73.4600	71.1900	72.1000	+4.493%	57	1,432	+60.652%
2026-03-13	69.7400	69.9600	68.4300	69.0000	-4.033%	11	1,430	+67.870%
2026-03-12	73.5000	73.5000	71.7600	71.9000	-6.636%	6	1,430	+61.099%
2026-03-10	77.6000	77.6000	77.0100	77.0100	+0.733%	2	1,428	+50.409%
2026-03-09	70.8000	77.0000	69.6000	76.4500	+2.562%	139	1,427	+51.511%
2026-03-06	73.0000	75.1600	73.0000	74.5400	-2.778%	6	1,409	+55.393%
2026-03-05	79.2300	79.2300	76.6700	76.6700	-4.958%	11	1,405	+51.076%
2026-03-04	80.5000	81.0000	79.5000	80.6700	+5.465%	16	1,394	+43.585%
2026-03-03	75.2000	76.6500	75.2000	76.4900	-4.388%	4	1,390	+51.432%
2026-02-27	80.0000	80.0000	80.0000	80.0000	-3.347%	5	1,389	+44.788%
2026-02-26	83.4400	84.2000	80.6000	82.7700	-3.834%	67	1,384	+39.942%
2026-02-25	83.3200	86.0700	83.3200	86.0700	+3.899%	25	1,401	+34.577%
2026-02-24	82.8400	82.8400	82.8400	82.8400	+4.954%	1	1,401	+39.824%
2026-02-23	78.9300	78.9300	78.9300	78.9300	-4.904%	10	1,401	+46.750%
2026-02-20	83.3900	83.3900	83.0000	83.0000	+2.469%	6	1,391	+39.554%
2026-02-19	81.0000	81.0000	81.0000	81.0000	-3.029%	1	1,396	+43.000%
2026-02-18	82.1000	83.5300	82.1000	83.5300	+5.401%	21	1,395	+38.669%
2026-02-17	76.6900	79.2500	76.0700	79.2500	-1.675%	55	1,403	+46.158%
2026-02-13	79.4100	80.9200	79.3500	80.6000	-1.371%	13	1,366	+43.710%
2026-02-12	87.0300	87.0300	80.7300	81.7200	-6.584%	34	1,366	+41.740%
2026-02-11	87.4800	87.4800	87.4800	87.4800	+0.114%	1	1,335	+32.407%
2026-02-10	88.0000	89.1800	87.0700	87.3800	-1.721%	8	1,334	+32.559%
2026-02-09	86.4300	88.9100	86.4300	88.9100	+6.863%	68	1,329	+30.278%
2026-02-06	82.0000	83.2000	82.0000	83.2000	+6.817%	2	1,316	+39.219%
2026-02-05	79.4200	79.5100	77.4600	77.8900	-6.100%	39	1,316	+48.710%
2026-02-04	82.9500	82.9500	82.9500	82.9500	-4.093%	6	1,308	+39.638%
2026-02-03	90.6200	90.6200	86.4900	86.4900	-4.410%	2	1,302	+33.923%
2026-02-02	88.2400	90.4800	88.2400	90.4800	+5.899%	4	1,302	+28.017%
2026-01-30	85.4400	85.4400	85.4400	85.4400	-1.657%	1	1,300	+35.569%
2026-01-29	90.0000	90.0000	86.8800	86.8800	-3.830%	7	1,299	+33.322%
2026-01-28	91.3400	91.9600	90.3400	90.3400	0.000%	3	1,299	+28.216%
2026-01-27	88.9800	90.9500	88.9300	90.3400	+1.792%	11	1,298	+28.216%
2026-01-26	88.4700	88.7500	88.4700	88.7500	+3.971%	2	1,298	+30.513%
2026-01-23	85.0000	85.3600	85.0000	85.3600	-0.859%	11	1,298	+35.696%
2026-01-22	85.2700	87.5300	84.9900	86.1000	+0.116%	6	1,288	+34.530%
2026-01-21	82.7800	86.0000	79.6500	86.0000	+9.179%	10	1,287	+34.686%
2026-01-20	81.7300	83.0000	78.2000	78.7700	-10.499%	29	1,288	+47.048%
2026-01-16	89.1200	89.1200	88.0100	88.0100	-0.340%	469	1,052	+31.610%
2026-01-15	88.7800	90.2900	88.1000	88.3100	-0.215%	933	1,052	+31.163%
2026-01-13	88.3000	88.5000	88.3000	88.5000	-2.662%	5	592	+30.881%
2026-01-12	89.7000	90.9200	89.1200	90.9200	+1.247%	9	589	+27.398%
2026-01-09	86.8000	90.0000	86.8000	89.8000	+4.419%	43	584	+28.987%
2026-01-08	86.0000	86.0000	86.0000	86.0000	-0.578%	2	585	+34.686%
2026-01-07	87.9500	89.0000	86.5000	86.5000	-1.120%	34	585	+33.908%
2026-01-06	86.0000	87.9600	86.0000	87.4800	+2.748%	88	585	+32.407%
2026-01-05	83.2500	86.0000	83.2500	85.1400	+4.172%	286	550	+36.047%
2026-01-02	81.1500	81.7300	81.1000	81.7300	-1.530%	35	504	+41.723%
2025-12-31	83.8100	83.8100	82.9800	83.0000	-3.500%	22	502	+39.554%
2025-12-30	84.5000	86.0100	84.5000	86.0100	+0.974%	21	502	+34.670%
2025-12-29	85.0000	86.0100	84.9500	85.1800	-4.827%	28	502	+35.983%
2025-12-26	89.5000	89.5000	89.5000	89.5000	+2.076%	2	494	+29.419%
2025-12-24	86.6000	87.6800	86.6000	87.6800	+1.894%	13	481	+32.105%
2025-12-23	84.5000	86.0500	84.5000	86.0500	+3.675%	23	481	+34.608%
2025-12-22	82.4300	83.0000	82.4300	83.0000	+1.220%	3	491	+39.554%
2025-12-19	81.3200	82.0000	81.3200	82.0000	+5.629%	7	491	+41.256%
2025-12-18	77.4200	77.6300	77.4200	77.6300	+2.482%	2	491	+49.208%
2025-12-17	80.1200	80.1200	75.7500	75.7500	-5.666%	7	491	+52.911%
2025-12-16	80.5300	80.5300	80.3000	80.3000	-5.139%	4	490	+44.247%
2025-12-12	86.6700	87.5500	83.5600	84.6500	-1.570%	66	493	+36.834%
2025-12-11	86.2200	86.2200	84.9700	86.0000	-3.835%	52	480	+34.686%
2025-12-10	86.5500	89.4300	86.5500	89.4300	+5.249%	4	479	+29.520%
2025-12-08	88.0000	88.0000	84.9700	84.9700	-2.074%	3	480	+36.319%
2025-12-05	87.2600	88.5200	86.7700	86.7700	+0.498%	3	481	+33.491%
2025-12-04	86.2500	86.3400	83.8200	86.3400	+0.221%	61	482	+34.156%
2025-12-03	83.0000	86.1500	83.0000	86.1500	+2.438%	18	435	+34.452%
2025-12-02	84.9400	85.5800	84.1000	84.1000	+3.789%	56	423	+37.729%
2025-12-01	83.2300	85.6000	81.0300	81.0300	-3.536%	26	371	+42.947%
2025-11-28	85.4500	85.4500	84.0000	84.0000	-0.415%	11	377	+37.893%
2025-11-26	83.4000	85.0000	83.4000	84.3500	+4.744%	44	388	+37.321%
2025-11-25	80.0000	80.9600	78.5000	80.5300	+4.044%	22	388	+43.835%
2025-11-24	78.0000	78.0000	76.9000	77.4000	+6.027%	26	406	+49.651%
2025-11-21	70.2600	74.5900	70.2600	73.0000	+4.286%	12	419	+58.671%
2025-11-20	82.0600	82.6100	70.0000	70.0000	-6.667%	29	417	+65.471%
2025-11-18	75.9000	77.0000	72.5000	75.0000	-2.597%	33	411	+54.440%
2025-11-17	77.0000	77.0000	77.0000	77.0000	-5.568%	2	407	+50.429%
2025-11-14	78.0700	81.5400	78.0700	81.5400	-0.887%	10	407	+42.053%
2025-11-13	84.6200	84.6200	82.1700	82.2700	-7.437%	15	401	+40.793%
2025-11-12	88.2200	88.8800	88.2200	88.8800	+0.532%	16	404	+30.322%
2025-11-11	87.0000	88.4100	87.0000	88.4100	+0.466%	28	401	+31.015%
2025-11-10	86.0000	88.0000	84.5000	88.0000	+13.358%	7	424	+31.625%
2025-11-07	77.0000	77.6300	75.0000	77.6300	-3.204%	13	424	+49.208%
2025-11-06	85.7700	85.7700	79.0000	80.2000	-7.283%	11	414	+44.426%
2025-11-05	86.2900	88.2000	86.2900	86.5000	+2.367%	14	409	+33.908%
2025-11-04	85.0000	87.5500	84.5000	84.5000	-5.141%	13	404	+37.077%
2025-11-03	89.5800	89.9400	87.8000	89.0800	+0.090%	5	392	+30.029%
2025-10-31	88.7900	89.6000	87.8400	89.0000	-0.079%	44	392	+30.146%
2025-10-30	88.0000	90.0000	88.0000	89.0700	-2.656%	36	355	+30.044%
2025-10-29	91.8300	92.3800	89.0000	91.5000	+1.475%	114	347	+26.590%
2025-10-28	89.8100	90.5000	85.9100	90.1700	+3.644%	148	280	+28.457%
2025-10-27	85.3300	87.0000	83.9800	87.0000	+6.098%	71	134	+33.138%
2025-10-24	80.5000	82.0000	80.5000	82.0000	+5.371%	27	134	+41.256%
2025-10-23	77.5000	78.6700	76.9000	77.8200	+0.543%	30	125	+48.843%
2025-10-21	79.0000	79.0000	77.4000	77.4000	+1.963%	2	127	+49.651%
2025-10-20	77.6900	78.0000	75.9100	75.9100	+3.223%	32	126	+52.589%
2025-10-17	72.8000	73.5400	72.8000	73.5400	+2.139%	5	103	+57.506%
2025-10-16	75.0000	75.0000	72.0000	72.0000	-4.000%	3	108	+60.875%
2025-10-15	78.0000	78.0800	75.0000	75.0000	+2.740%	6	105	+54.440%
2025-10-14	75.0000	75.0000	73.0000	73.0000	-1.351%	2	101	+58.671%
2025-10-13	74.0000	74.0000	74.0000	74.0000	+6.659%	1	101	+56.527%
2025-10-10	78.0000	78.0000	69.3800	69.3800	-13.275%	16	100	+66.950%
2025-10-09	80.5000	80.5000	80.0000	80.0000	+1.587%	6	96	+44.788%
2025-10-08	78.7500	78.7500	78.7500	78.7500	+1.770%	3	94	+47.086%
2025-10-07	78.6200	78.6200	77.3800	77.3800	-2.887%	5	94	+49.690%
2025-10-06	78.9300	79.6800	78.9300	79.6800	+2.154%	2	98	+45.369%
2025-10-03	78.0000	78.0000	78.0000	78.0000	+1.642%	1	97	+48.500%
2025-10-02	76.9100	76.9100	76.7400	76.7400	+1.656%	11	96	+50.938%
2025-10-01	75.0000	75.4900	73.3900	75.4900	+0.653%	22	86	+53.438%
2025-09-30	75.0000	75.0000	75.0000	75.0000	+0.428%	1	83	+54.440%
2025-09-29	73.5000	75.5000	73.5000	74.6800	+3.823%	6	84	+55.102%
2025-09-26	71.9300	71.9300	71.9300	71.9300	+2.757%	1	79	+61.032%
2025-09-25	69.9000	70.0000	69.9000	70.0000	-3.261%	2	79	+65.471%
2025-09-23	74.4700	74.4700	72.3600	72.3600	-4.702%	13	79	+60.075%
2025-09-22	74.5000	76.7100	74.4300	75.9300	+4.745%	31	68	+52.548%
2025-09-19	71.0800	72.4900	71.0000	72.4900	+1.201%	21	41	+59.788%
2025-09-18	70.8500	71.6300	70.8500	71.6300	+5.338%	6	28	+61.706%
2025-09-16	70.2500	70.2500	68.0000	68.0000	-2.299%	28	27	+70.338%
2025-09-15	69.6300	69.6300	69.6000	69.6000	0.000%	7	7	+66.422%

.dark-mode .rXb6Mb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXb6Mb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C700SPY Jan 21 2028 700.00 Call (SPY280121C00700000)option OPRA

SPY20280121C700
SPY Jan 21 2028 700.00 Call (SPY280121C00700000)
option OPRA