Dark

SPY20280121C730
SPY Jan 21 2028 730.00 Call (SPY280121C00730000)
option OPRA

EOD

Sep 10, 2026

102.66-2.692%(-2.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.4700	102.6600	102.4700	102.6600	-2.692%	3	1,501	0.000%
2026-09-09	105.5000	105.5000	105.5000	105.5000	-2.747%	2	1,499	-2.692%
2026-09-08	108.4800	108.4800	108.4800	108.4800	-1.166%	1	1,499	-5.365%
2026-09-04	109.6100	109.7600	109.6100	109.7600	+0.265%	2	1,499	-6.469%
2026-09-02	109.4700	109.4700	109.4700	109.4700	+2.712%	1	1,499	-6.221%
2026-09-01	106.5800	106.5800	106.5800	106.5800	-1.806%	1	1,499	-3.678%
2026-08-31	108.5400	108.5400	108.5400	108.5400	-3.691%	1	1,499	-5.417%
2026-08-27	111.7900	112.7000	111.7000	112.7000	+2.594%	4	1,499	-8.909%
2026-08-26	109.4300	109.8500	109.4300	109.8500	+0.872%	2	1,498	-6.545%
2026-08-25	109.2400	109.2400	108.9000	108.9000	-0.092%	2	1,497	-5.730%
2026-08-24	108.8300	109.9000	108.8300	109.0000	-1.873%	14	1,497	-5.817%
2026-08-21	110.2200	112.7600	110.2200	111.0800	0.000%	31	1,502	-7.580%
2026-08-20	111.0800	111.0800	111.0800	111.0800	-2.970%	1	1,490	-7.580%
2026-08-18	113.3500	114.4800	113.3500	114.4800	-4.671%	2	1,490	-10.325%
2026-08-14	120.0900	120.0900	120.0900	120.0900	-1.160%	2	1,489	-14.514%
2026-08-13	121.5000	121.5000	121.5000	121.5000	+3.492%	1	1,487	-15.506%
2026-08-12	117.4400	117.4400	117.4000	117.4000	+1.155%	2	1,487	-12.555%
2026-08-11	119.2500	119.2600	116.0600	116.0600	-0.897%	8	1,486	-11.546%
2026-08-07	118.1000	118.6100	116.5200	117.1100	+0.740%	146	1,483	-12.339%
2026-08-05	116.2500	116.2500	116.2500	116.2500	-2.475%	1	1,411	-11.690%
2026-08-04	117.5300	119.3700	117.5300	119.2000	+13.039%	4	1,411	-13.876%
2026-08-03	105.4500	105.4500	105.4500	105.4500	+10.848%	1	1,412	-2.646%
2026-07-31	95.1300	95.1300	95.1300	95.1300	+1.440%	1	1,412	+7.915%
2026-07-30	93.2700	93.9100	93.2700	93.7800	+4.899%	12	1,412	+9.469%
2026-07-29	89.4000	89.4000	89.4000	89.4000	-6.817%	1	1,412	+14.832%
2026-07-28	95.0000	95.9400	95.0000	95.9400	+1.331%	7	1,411	+7.004%
2026-07-23	94.6800	94.6800	94.6800	94.6800	-8.522%	1	1,414	+8.428%
2026-07-22	103.5100	103.6000	103.4400	103.5000	+0.300%	4	1,414	-0.812%
2026-07-21	103.1900	103.1900	103.1900	103.1900	-2.152%	1	1,413	-0.514%
2026-07-14	105.4600	105.4600	105.4600	105.4600	+2.888%	1	1,414	-2.655%
2026-07-09	102.5000	102.5000	102.5000	102.5000	+1.225%	1	1,415	+0.156%
2026-07-08	101.2600	101.2600	101.2600	101.2600	-3.461%	2	1,414	+1.383%
2026-07-07	104.8900	104.8900	104.8900	104.8900	-0.418%	1	1,414	-2.126%
2026-07-06	105.3300	105.3300	105.3300	105.3300	+3.265%	1	1,413	-2.535%
2026-07-01	102.0000	102.0000	102.0000	102.0000	-1.278%	2	1,413	+0.647%
2026-06-30	101.0000	103.3200	101.0000	103.3200	+10.173%	4	1,415	-0.639%
2026-06-26	95.9000	96.7200	93.7800	93.7800	-1.034%	8	1,412	+9.469%
2026-06-25	98.8000	98.8000	94.7600	94.7600	-5.467%	3	1,411	+8.337%
2026-06-24	98.3100	100.2400	98.3100	100.2400	+2.810%	2	1,410	+2.414%
2026-06-23	98.9600	99.1600	97.5000	97.5000	-9.856%	3	1,410	+5.292%
2026-06-22	108.1600	108.1600	108.1600	108.1600	+5.061%	1	1,409	-5.085%
2026-06-17	102.1900	102.9500	102.1900	102.9500	-4.764%	4	1,410	-0.282%
2026-06-16	105.9000	108.6400	105.9000	108.1000	-2.613%	5	1,410	-5.032%
2026-06-15	108.7000	111.0000	108.7000	111.0000	+10.525%	7	1,410	-7.514%
2026-06-12	100.4300	100.4300	100.4300	100.4300	+1.189%	1	1,410	+2.220%
2026-06-11	96.2200	99.2500	96.2200	99.2500	+8.482%	16	1,410	+3.436%
2026-06-10	94.3900	95.3300	91.4900	91.4900	-5.603%	8	1,409	+12.209%
2026-06-09	95.0000	97.1700	90.6000	96.9200	-5.875%	18	1,406	+5.922%
2026-06-08	103.0400	103.0400	100.8000	102.9700	+5.179%	5	1,397	-0.301%
2026-06-05	109.2700	109.2700	97.9000	97.9000	-13.706%	4	1,396	+4.862%
2026-06-04	110.1400	113.5100	110.1400	113.4500	+1.749%	12	1,395	-9.511%
2026-06-03	111.1900	111.5000	111.1900	111.5000	-2.262%	2	1,387	-7.928%
2026-06-02	113.0000	114.0800	113.0000	114.0800	+0.079%	2	1,386	-10.011%
2026-06-01	112.9700	114.8500	112.9600	113.9900	+2.953%	189	1,386	-9.939%
2026-05-29	110.5000	111.3200	110.5000	110.7200	+0.408%	28	1,494	-7.280%
2026-05-28	109.5000	110.4900	109.5000	110.2700	+3.960%	11	1,520	-6.901%
2026-05-26	104.5000	106.0700	104.5000	106.0700	+2.453%	2	1,518	-3.215%
2026-05-22	105.0200	105.0200	103.5300	103.5300	+3.831%	44	1,519	-0.840%
2026-05-21	99.7100	99.7100	99.7100	99.7100	+0.717%	1	1,475	+2.959%
2026-05-20	99.9000	99.9000	99.0000	99.0000	+2.009%	5	1,475	+3.697%
2026-05-19	97.2400	97.2400	95.0600	97.0500	-0.777%	9	1,478	+5.781%
2026-05-18	100.4200	100.6500	97.6600	97.8100	-4.538%	53	1,478	+4.959%
2026-05-15	103.4600	103.4600	102.4600	102.4600	-4.768%	2	1,478	+0.195%
2026-05-14	107.9300	108.5700	107.5900	107.5900	+4.558%	66	1,440	-4.582%
2026-05-13	98.6600	103.6000	98.6600	102.9000	+4.989%	9	1,500	-0.233%
2026-05-12	95.5000	98.0100	95.5000	98.0100	-2.768%	7	1,500	+4.744%
2026-05-11	96.6300	102.5000	96.6300	100.8000	+2.335%	8	1,500	+1.845%
2026-05-08	96.0000	98.5300	96.0000	98.5000	+3.195%	7	1,503	+4.223%
2026-05-07	95.4000	96.3500	95.4000	95.4500	-0.094%	7	1,501	+7.554%
2026-05-06	92.3600	95.5400	92.2500	95.5400	+7.809%	25	1,501	+7.452%
2026-05-05	86.3500	88.6200	86.3500	88.6200	+4.517%	35	1,491	+15.843%
2026-05-04	84.7900	84.7900	84.7900	84.7900	-1.235%	60	1,460	+21.076%
2026-05-01	86.9600	86.9600	85.5500	85.8500	+1.274%	6	1,412	+19.581%
2026-04-30	83.8800	84.7700	83.8800	84.7700	+6.629%	5	1,412	+21.104%
2026-04-29	79.5000	79.5000	79.5000	79.5000	+0.038%	2	1,412	+29.132%
2026-04-28	78.7500	79.7200	78.7500	79.4700	-2.718%	1,007	1,414	+29.181%
2026-04-27	81.6900	81.6900	81.6900	81.6900	+0.049%	1	412	+25.670%
2026-04-24	78.8100	81.6500	78.8100	81.6500	+3.683%	25	412	+25.732%
2026-04-23	79.5000	79.8900	78.7500	78.7500	+3.618%	4	412	+30.362%
2026-04-21	77.0100	77.0100	76.0000	76.0000	-5.047%	2	411	+35.079%
2026-04-17	80.0400	80.0400	80.0400	80.0400	+8.706%	2	411	+28.261%
2026-04-16	73.6300	73.6300	73.6300	73.6300	+1.587%	2	411	+39.427%
2026-04-15	72.4800	72.4800	72.4800	72.4800	+10.437%	3	409	+41.639%
2026-04-14	65.6300	65.6300	65.6300	65.6300	+12.941%	1	409	+56.422%
2026-04-08	57.2700	58.1100	57.2700	58.1100	+19.176%	2	410	+76.665%
2026-04-07	48.7600	48.7600	48.7600	48.7600	-2.907%	1	411	+110.541%
2026-04-06	50.2200	50.2200	50.2200	50.2200	+0.884%	2	411	+104.421%
2026-04-01	49.8200	50.8100	49.7800	49.7800	+5.332%	4	411	+106.227%
2026-03-31	43.8200	47.2600	43.5000	47.2600	+15.268%	8	412	+117.224%
2026-03-30	42.1400	42.3100	41.0000	41.0000	-0.726%	5	414	+150.390%
2026-03-27	41.3000	41.3000	41.3000	41.3000	-16.006%	1	413	+148.571%
2026-03-26	48.8600	49.1700	48.8600	49.1700	-4.115%	2	412	+108.786%
2026-03-25	51.2800	51.2800	51.2800	51.2800	+0.411%	1	412	+100.195%
2026-03-24	49.6000	51.0900	49.6000	51.0700	+4.888%	30	412	+101.018%
2026-03-20	50.1000	50.2500	48.6900	48.6900	-5.621%	20	407	+110.844%
2026-03-19	51.2700	52.0300	50.9700	51.5900	-3.136%	5	389	+98.992%
2026-03-18	54.4000	55.0300	53.2600	53.2600	-5.868%	38	385	+92.753%
2026-03-17	58.1100	58.1100	56.5700	56.5800	+1.198%	16	362	+81.442%
2026-03-16	55.8200	55.9100	55.8200	55.9100	+4.329%	4	360	+83.617%
2026-03-13	54.7100	54.7100	53.5900	53.5900	-3.719%	17	358	+91.566%
2026-03-12	56.7700	56.8200	55.6600	55.6600	-6.122%	11	352	+84.441%
2026-03-11	59.2900	59.2900	59.2900	59.2900	-4.862%	5	354	+73.149%
2026-03-10	61.2100	62.3200	61.2100	62.3200	+10.496%	2	352	+64.730%
2026-03-09	55.0000	56.6000	55.0000	56.4000	-3.375%	13	353	+82.021%
2026-03-06	57.9500	58.3700	57.9500	58.3700	-9.180%	2	345	+75.878%
2026-03-04	64.2700	64.2700	64.2700	64.2700	+0.375%	1	345	+59.732%
2026-03-02	64.0400	64.0400	64.0300	64.0300	+1.458%	4	346	+60.331%
2026-02-27	62.6000	63.2300	62.6000	63.1100	-5.665%	5	346	+62.668%
2026-02-25	66.9000	66.9000	66.9000	66.9000	+7.747%	2	348	+53.453%
2026-02-23	63.7000	63.7000	62.0900	62.0900	-4.019%	3	348	+65.341%
2026-02-13	62.6700	64.6900	62.6700	64.6900	+2.683%	6	347	+58.695%
2026-02-12	63.9500	64.5500	62.9500	63.0000	-8.163%	112	347	+62.952%
2026-02-11	68.6100	68.6100	68.6000	68.6000	-2.321%	2	245	+49.650%
2026-02-10	70.2300	70.2300	70.2300	70.2300	+7.221%	1	247	+46.177%
2026-02-06	65.5000	65.5000	65.5000	65.5000	+6.176%	2	247	+56.733%
2026-02-05	61.5900	61.6900	60.5900	61.6900	-6.559%	4	245	+66.413%
2026-02-03	70.2000	70.2000	66.0200	66.0200	-5.591%	4	241	+55.498%
2026-01-29	69.9300	69.9300	69.9300	69.9300	-3.545%	1	240	+46.804%
2026-01-28	73.1100	73.2500	72.5000	72.5000	+3.631%	5	241	+41.600%
2026-01-26	69.9600	69.9600	69.9600	69.9600	+6.842%	1	242	+46.741%
2026-01-21	65.4800	65.4800	65.4800	65.4800	+4.953%	1	241	+56.781%
2026-01-20	64.3500	64.9200	62.3900	62.3900	-11.779%	12	241	+64.546%
2026-01-16	70.5700	71.0000	70.5700	70.7200	-0.925%	12	254	+45.164%
2026-01-15	71.3800	71.3800	71.3800	71.3800	+2.809%	1	254	+43.822%
2026-01-14	68.6600	69.4300	68.6600	69.4300	-3.179%	2	253	+47.861%
2026-01-09	71.7100	71.7100	71.7100	71.7100	+4.793%	2	252	+43.160%
2026-01-08	68.6800	68.6800	68.4300	68.4300	-3.183%	2	254	+50.022%
2026-01-06	69.7800	70.6800	69.7800	70.6800	+9.378%	2	254	+45.246%
2026-01-02	64.6200	64.6200	64.6200	64.6200	-6.968%	2	254	+58.867%
2025-12-26	69.4600	69.4600	69.4600	69.4600	+0.974%	1	252	+47.797%
2025-12-24	69.5500	69.5500	68.7900	68.7900	+0.379%	2	253	+49.237%
2025-12-23	68.5300	68.5300	68.5300	68.5300	+5.253%	1	253	+49.803%
2025-12-15	65.1100	65.1100	65.1100	65.1100	-4.671%	1	253	+57.672%
2025-12-12	68.3000	68.3000	68.3000	68.3000	-3.299%	2	253	+50.307%
2025-12-11	70.6300	70.6300	70.6300	70.6300	-0.423%	1	255	+45.349%
2025-12-10	70.9300	70.9300	70.9300	70.9300	+0.425%	2	255	+44.734%
2025-12-08	70.3000	70.6300	70.3000	70.6300	-0.521%	2	253	+45.349%
2025-12-05	71.0000	71.0000	71.0000	71.0000	+2.928%	1	251	+44.592%
2025-12-04	68.9800	68.9800	68.9800	68.9800	+1.456%	1	251	+48.826%
2025-12-02	67.6000	67.9900	67.5100	67.9900	+1.025%	3	250	+50.993%
2025-12-01	67.3000	67.3000	67.3000	67.3000	-1.204%	1	251	+52.541%
2025-11-28	67.9600	68.1200	67.9600	68.1200	+7.343%	2	250	+50.705%
2025-11-25	60.0500	63.4600	60.0500	63.4600	+6.227%	5	250	+61.771%
2025-11-24	60.2000	60.2000	59.7400	59.7400	+1.203%	10	246	+71.845%
2025-11-21	59.3000	59.4100	59.0300	59.0300	+2.093%	14	243	+73.912%
2025-11-20	57.8200	57.8200	57.8200	57.8200	-3.922%	5	247	+77.551%
2025-11-18	57.5200	60.3700	57.5200	60.1800	-3.712%	68	242	+70.588%
2025-11-07	60.6400	62.5000	59.9500	62.5000	-8.331%	4	184	+64.256%
2025-11-05	69.3300	69.9100	67.9600	68.1800	-1.188%	300	184	+50.572%
2025-11-04	69.0000	69.0000	69.0000	69.0000	-6.757%	2	34	+48.783%
2025-10-29	74.0000	74.0000	74.0000	74.0000	+6.490%	1	34	+38.730%
2025-10-27	69.4900	69.4900	69.4900	69.4900	+19.276%	1	34	+47.733%
2025-10-17	57.3400	58.2600	57.3000	58.2600	-1.886%	5	34	+76.210%
2025-10-16	59.3800	59.3800	59.3800	59.3800	+0.525%	2	31	+72.886%
2025-10-15	60.7100	60.7100	58.9800	59.0700	+3.632%	4	33	+73.794%
2025-10-14	56.2200	57.0000	56.2200	57.0000	-0.576%	2	33	+80.105%
2025-10-13	57.3300	57.3300	57.3300	57.3300	-8.667%	1	31	+79.069%
2025-10-09	64.3800	64.5000	62.7700	62.7700	-2.029%	6	31	+63.549%
2025-10-08	63.7700	64.0700	63.7700	64.0700	+3.976%	15	25	+60.231%
2025-10-03	62.6900	63.0200	61.5300	61.6200	+1.734%	5	18	+66.602%
2025-10-02	60.2600	60.8300	60.2600	60.5700	+3.876%	15	18	+69.490%
2025-09-30	58.3100	58.3100	58.3100	58.3100	+2.785%	1	12	+76.059%
2025-09-29	56.7300	56.7300	56.7300	56.7300	+0.639%	1	13	+80.962%
2025-09-26	56.3700	56.3700	56.3700	56.3700	+4.447%	2	13	+82.118%
2025-09-25	53.5500	55.2000	53.0900	53.9700	-4.478%	13	11	+90.217%
2025-09-22	56.5000	56.5000	56.5000	56.5000	+1.073%	1	6	+81.699%
2025-09-19	55.9000	55.9000	55.9000	55.9000	+1.195%	3	0	+83.649%
2025-09-18	53.9800	55.2400	53.9800	55.2400	0.000%	2	0	+85.844%

.dark-mode .LBqH3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBqH3k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C730SPY Jan 21 2028 730.00 Call (SPY280121C00730000)option OPRA

SPY20280121C730
SPY Jan 21 2028 730.00 Call (SPY280121C00730000)
option OPRA