Dark

SPY20280121C750
SPY Jan 21 2028 750.00 Call (SPY280121C00750000)
option OPRA

EOD

Jul 27, 2026

81.82-1.588%(-1.32)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	84.1900	84.1900	81.7000	81.8200	-1.588%	30	4,713	0.000%
2026-07-23	85.5400	85.6200	83.1400	83.1400	-7.827%	8	4,700	-1.588%
2026-07-22	91.1200	91.1200	90.2000	90.2000	+0.089%	3	4,697	-9.290%
2026-07-21	87.6300	90.1400	87.6300	90.1200	+3.195%	11	4,695	-9.210%
2026-07-20	89.5600	89.5600	87.3300	87.3300	-1.322%	4	4,688	-6.309%
2026-07-17	89.6600	89.6600	87.4600	88.5000	-4.242%	11	4,687	-7.548%
2026-07-16	91.8600	94.5800	91.8600	92.4200	-1.994%	14	4,684	-11.469%
2026-07-15	94.7900	94.7900	94.3000	94.3000	+3.843%	17	4,671	-13.234%
2026-07-14	91.9500	92.6600	90.8100	90.8100	-1.954%	9	4,665	-9.900%
2026-07-13	93.4900	93.5000	92.0000	92.6200	-1.886%	25	4,657	-11.661%
2026-07-10	93.2400	94.4000	92.9500	94.4000	+1.999%	10	4,654	-13.326%
2026-07-09	92.1200	92.8500	91.8700	92.5500	+5.182%	8	4,647	-11.594%
2026-07-08	86.5000	87.9900	86.0000	87.9900	-2.233%	6	4,647	-7.012%
2026-07-07	89.9200	90.0000	89.9200	90.0000	-3.640%	42	4,647	-9.089%
2026-07-06	92.3500	93.4000	92.0800	93.4000	+6.402%	12	4,647	-12.398%
2026-07-02	91.5700	91.5700	87.7800	87.7800	-2.249%	3	4,649	-6.790%
2026-07-01	89.3600	91.5000	89.3400	89.8000	-0.300%	39	4,649	-8.886%
2026-06-30	87.0200	90.5700	86.9300	90.0700	+4.562%	28	4,645	-9.160%
2026-06-29	84.8500	86.1600	84.8500	86.1400	+7.675%	7	4,640	-5.015%
2026-06-26	80.3600	83.4200	80.0000	80.0000	-3.382%	81	4,633	+2.275%
2026-06-25	83.1000	83.1000	82.0000	82.8000	+0.669%	3	4,657	-1.184%
2026-06-24	85.1000	85.1000	82.2500	82.2500	-4.037%	18	4,659	-0.523%
2026-06-23	87.6900	87.6900	85.7100	85.7100	-5.073%	13	4,666	-4.539%
2026-06-22	95.0200	95.6200	90.2900	90.2900	-2.809%	48	4,675	-9.381%
2026-06-18	91.9800	93.2000	91.6200	92.9000	+0.400%	26	4,689	-11.927%
2026-06-17	93.7600	95.4200	92.2800	92.5300	-2.600%	41	4,689	-11.575%
2026-06-16	96.6300	96.6300	95.0000	95.0000	-3.504%	2	4,689	-13.874%
2026-06-15	95.0000	98.4500	95.0000	98.4500	+10.618%	10	4,693	-16.892%
2026-06-12	83.6300	89.0000	83.6300	89.0000	+5.538%	38	4,693	-8.067%
2026-06-11	80.0000	84.3300	80.0000	84.3300	+7.605%	9	4,693	-2.976%
2026-06-10	83.5000	85.8800	78.3700	78.3700	-2.135%	14	4,693	+4.402%
2026-06-09	87.7500	87.7500	78.4700	80.0800	-11.806%	116	4,690	+2.173%
2026-06-08	90.0100	91.0000	90.0100	90.8000	+6.836%	3	4,578	-9.890%
2026-06-05	96.1800	96.1800	84.9900	84.9900	-14.471%	474	4,576	-3.730%
2026-06-04	96.3900	99.5100	96.3900	99.3700	+0.934%	8	4,577	-17.661%
2026-06-03	95.3600	98.8400	95.3600	98.4500	-2.746%	3	4,578	-16.892%
2026-06-02	100.7500	101.2300	100.7500	101.2300	+0.218%	4	4,577	-19.174%
2026-06-01	100.0000	101.3000	97.9800	101.0100	+2.465%	237	4,578	-18.998%
2026-05-29	98.1600	100.0000	96.5900	98.5800	+1.004%	9	4,578	-17.001%
2026-05-28	95.0300	97.8000	95.0300	97.6000	+3.193%	19	4,577	-16.168%
2026-05-27	93.5900	95.8200	92.9000	94.5800	+0.116%	23	4,588	-13.491%
2026-05-26	93.6400	95.8400	93.2300	94.4700	+3.246%	214	4,593	-13.390%
2026-05-22	91.4200	92.7800	90.9500	91.5000	+2.809%	389	4,511	-10.579%
2026-05-21	88.5000	89.0000	86.5000	89.0000	+0.237%	52	4,464	-8.067%
2026-05-20	86.0000	88.7900	85.8000	88.7900	+6.834%	12	4,464	-7.850%
2026-05-19	84.2500	84.2500	82.4300	83.1100	-1.761%	3	4,462	-1.552%
2026-05-18	87.3000	88.0100	84.2500	84.6000	-3.864%	286	4,462	-3.286%
2026-05-15	89.0000	90.8000	88.0000	88.0000	-6.423%	10	4,462	-7.023%
2026-05-14	91.1300	95.6400	91.1300	94.0400	+4.153%	304	4,466	-12.994%
2026-05-13	88.0200	90.2900	88.0200	90.2900	+7.616%	4	4,390	-9.381%
2026-05-12	83.9000	83.9000	83.9000	83.9000	-3.685%	1	4,390	-2.479%
2026-05-11	87.0300	89.0100	87.0300	87.1100	+2.398%	10	4,390	-6.073%
2026-05-08	83.5800	85.2500	83.5800	85.0700	+4.766%	9	4,390	-3.820%
2026-05-07	83.0000	83.0000	80.4000	81.2000	-1.576%	24	4,388	+0.764%
2026-05-06	79.4900	82.6400	79.2000	82.5000	+8.753%	4,051	4,393	-0.824%
2026-05-05	76.0000	76.0000	75.8600	75.8600	+6.098%	2	871	+7.857%
2026-05-04	73.6700	73.6700	71.5000	71.5000	-4.322%	2	872	+14.434%
2026-05-01	74.6700	75.3700	74.0300	74.7300	+3.792%	37	885	+9.487%
2026-04-30	70.2400	73.0000	70.0600	72.0000	+7.223%	35	885	+13.639%
2026-04-28	67.1600	67.1600	67.1500	67.1500	-3.893%	6	860	+21.847%
2026-04-24	68.0000	70.0100	67.8400	69.8700	+10.484%	33	866	+17.103%
2026-04-23	68.9000	68.9000	63.2400	63.2400	-6.450%	13	867	+29.380%
2026-04-22	67.0000	67.6000	66.8200	67.6000	+5.691%	12	868	+21.036%
2026-04-21	66.9600	67.0900	63.9600	63.9600	-3.588%	11	879	+27.924%
2026-04-20	66.9000	66.9000	65.2800	66.3400	-2.038%	46	879	+23.334%
2026-04-17	65.1500	67.7200	65.1500	67.7200	+9.402%	96	879	+20.821%
2026-04-16	61.7500	63.0500	61.7500	61.9000	+1.726%	23	949	+32.181%
2026-04-15	57.9000	61.2600	57.7500	60.8500	+5.771%	56	948	+34.462%
2026-04-14	53.9500	57.5300	53.9400	57.5300	+11.449%	25	979	+42.221%
2026-04-13	49.5000	51.7800	49.5000	51.6200	+3.447%	74	981	+58.504%
2026-04-10	50.7500	50.7500	49.9000	49.9000	+0.161%	5	974	+63.968%
2026-04-09	47.5700	50.0500	47.4700	49.8200	+5.105%	16	974	+64.231%
2026-04-08	48.0700	48.0700	46.9000	47.4000	+18.500%	13	977	+72.616%
2026-04-07	39.5100	40.5700	39.5100	40.0000	-0.498%	21	982	+104.550%
2026-04-02	37.2000	40.2000	37.2000	40.2000	-0.643%	7	972	+103.532%
2026-04-01	40.1100	41.5000	40.1100	40.4600	+3.797%	55	972	+102.224%
2026-03-31	34.5000	38.9800	34.5000	38.9800	+21.433%	30	959	+109.903%
2026-03-30	34.4000	34.4000	32.1000	32.1000	-4.179%	28	948	+154.891%
2026-03-27	35.6500	36.0200	33.5000	33.5000	-11.539%	51	953	+144.239%
2026-03-26	39.2500	39.2500	37.7300	37.8700	-11.684%	37	913	+116.055%
2026-03-25	43.6300	43.6300	42.5000	42.8800	+4.611%	8	887	+90.812%
2026-03-24	40.9900	40.9900	40.9900	40.9900	-0.942%	5	892	+99.610%
2026-03-23	43.6000	43.6000	41.3800	41.3800	+6.760%	33	887	+97.728%
2026-03-20	40.0000	40.0000	38.7600	38.7600	-9.650%	13	864	+111.094%
2026-03-19	43.1000	43.3700	42.0000	42.9000	-1.831%	12	851	+90.723%
2026-03-18	45.1000	45.1400	43.7000	43.7000	-6.823%	14	842	+87.231%
2026-03-17	47.8500	47.8500	46.9000	46.9000	+1.056%	7	836	+74.456%
2026-03-16	46.3000	47.0400	45.8100	46.4100	+5.501%	31	834	+76.298%
2026-03-13	47.0000	47.0000	43.9900	43.9900	-5.621%	39	848	+85.997%
2026-03-12	47.1500	47.1500	46.4100	46.6100	-5.206%	10	840	+75.542%
2026-03-11	50.6200	50.6200	49.1700	49.1700	-2.169%	6	836	+66.402%
2026-03-10	49.6400	51.4900	49.4300	50.2600	-0.238%	94	834	+62.793%
2026-03-09	45.7200	50.3800	45.7200	50.3800	+2.816%	169	786	+62.406%
2026-03-06	47.9900	49.2400	47.9900	49.0000	-3.959%	33	743	+66.980%
2026-03-05	52.0000	52.2200	51.0000	51.0200	-4.618%	17	746	+60.368%
2026-03-04	52.6000	53.8700	52.6000	53.4900	+3.362%	9	745	+52.963%
2026-03-03	48.4000	51.7500	47.0500	51.7500	-4.060%	10	741	+58.106%
2026-03-02	50.8400	55.0000	50.8400	53.9400	+1.966%	155	736	+51.687%
2026-02-27	51.9900	52.9000	51.9900	52.9000	-3.590%	17	731	+54.669%
2026-02-26	55.5400	55.5400	53.2500	54.8700	-3.737%	21	737	+49.116%
2026-02-25	56.5000	57.0000	56.4800	57.0000	+10.444%	8	730	+43.544%
2026-02-23	55.8000	55.8000	51.1000	51.6100	-5.285%	8	730	+58.535%
2026-02-20	53.4900	55.1500	53.4900	54.4900	+1.679%	13	736	+50.156%
2026-02-19	52.8500	53.5900	52.7300	53.5900	-3.302%	3	737	+52.678%
2026-02-18	54.6500	55.4400	54.6500	55.4200	+6.947%	20	735	+47.636%
2026-02-17	52.0000	52.0000	49.8900	51.8200	+0.974%	28	734	+57.893%
2026-02-13	54.0000	54.1700	51.3200	51.3200	-3.877%	33	711	+59.431%
2026-02-12	59.2100	59.2100	53.1800	53.3900	-9.108%	10	711	+53.250%
2026-02-11	58.7400	58.7400	58.7400	58.7400	-2.247%	1	711	+39.292%
2026-02-10	58.1500	60.0900	58.1500	60.0900	-0.033%	3	710	+36.162%
2026-02-09	59.9000	60.1100	59.8500	60.1100	+5.271%	18	710	+36.117%
2026-02-06	56.5900	57.1000	56.5900	57.1000	+10.445%	7	709	+43.292%
2026-02-05	52.4000	52.4000	51.3000	51.7000	-8.979%	12	702	+58.259%
2026-02-04	55.0000	56.8000	54.3000	56.8000	+1.628%	13	700	+44.049%
2026-02-03	55.0000	55.9500	55.0000	55.8900	-4.101%	39	694	+46.395%
2026-01-30	56.9400	58.9000	56.9400	58.2800	-4.082%	14	668	+40.391%
2026-01-29	56.5900	60.7600	56.5900	60.7600	-1.826%	8	656	+34.661%
2026-01-28	61.6700	62.5900	61.6700	61.8900	+0.585%	27	652	+32.202%
2026-01-27	60.8000	61.5300	60.8000	61.5300	+4.006%	4	676	+32.976%
2026-01-26	59.1600	59.1600	59.1600	59.1600	+2.887%	1	673	+38.303%
2026-01-23	57.5000	57.5000	57.5000	57.5000	+0.035%	2	673	+42.296%
2026-01-22	57.7300	58.6800	57.4800	57.4800	-0.208%	60	675	+42.345%
2026-01-21	54.9500	57.6000	54.9500	57.6000	+11.090%	8	651	+42.049%
2026-01-20	54.4000	55.5600	51.8500	51.8500	-13.511%	90	647	+57.801%
2026-01-16	60.1500	60.2900	59.5800	59.9500	-2.138%	27	620	+36.480%
2026-01-15	60.7800	61.2600	60.2000	61.2600	+7.023%	24	620	+33.562%
2026-01-14	58.9600	58.9600	57.0000	57.2400	-4.838%	15	640	+42.942%
2026-01-13	61.3500	61.3500	60.1500	60.1500	-2.131%	6	631	+36.027%
2026-01-12	60.2100	61.4600	60.2100	61.4600	+0.016%	5	632	+33.127%
2026-01-09	60.3500	61.4500	60.3500	61.4500	+5.403%	4	632	+33.149%
2026-01-08	58.3000	58.3000	58.3000	58.3000	-1.703%	3	632	+40.343%
2026-01-07	59.3100	59.3100	59.3100	59.3100	-0.570%	5	635	+37.953%
2026-01-06	58.1300	59.6500	58.1300	59.6500	+4.649%	8	638	+37.167%
2026-01-05	56.7600	57.0000	56.7600	57.0000	+4.664%	7	628	+43.544%
2026-01-02	53.7800	54.4600	53.7800	54.4600	-3.251%	46	628	+50.239%
2025-12-31	57.1300	57.1300	55.7300	56.2900	-1.505%	13	597	+45.354%
2025-12-30	56.8000	57.1500	56.8000	57.1500	-0.418%	6	597	+43.167%
2025-12-29	56.8700	57.3900	56.8700	57.3900	-2.564%	8	602	+42.568%
2025-12-26	59.6600	59.6600	58.4100	58.9000	-0.992%	45	603	+38.913%
2025-12-24	58.5400	59.5100	58.5400	59.4900	+3.587%	49	574	+37.536%
2025-12-23	57.4300	57.4300	57.4300	57.4300	+2.444%	2	574	+42.469%
2025-12-22	55.1800	56.0600	55.1800	56.0600	+4.162%	36	572	+45.951%
2025-12-19	53.3500	54.5900	53.3500	53.8200	+3.143%	44	540	+52.025%
2025-12-18	52.0000	53.3100	51.2500	52.1800	+5.011%	9	506	+56.803%
2025-12-17	51.2700	51.2700	49.6400	49.6900	-6.615%	122	501	+64.661%
2025-12-16	54.8000	54.8000	51.7300	53.2100	-3.518%	49	387	+53.768%
2025-12-15	55.1800	55.3400	55.0300	55.1500	-0.541%	55	373	+48.359%
2025-12-12	60.3000	60.3000	55.4500	55.4500	-8.408%	48	343	+47.556%
2025-12-11	58.7600	60.5400	58.7600	60.5400	+0.182%	48	345	+35.150%
2025-12-10	57.6200	60.6100	57.6100	60.4300	+3.689%	67	348	+35.396%
2025-12-09	58.2800	58.2800	58.2200	58.2800	+0.241%	8	354	+40.391%
2025-12-08	59.4000	59.4200	58.1400	58.1400	-1.122%	14	354	+40.729%
2025-12-05	58.8300	60.5200	58.7300	58.8000	+0.771%	54	351	+39.150%
2025-12-04	58.6600	58.6600	57.1500	58.3500	+0.051%	18	352	+40.223%
2025-12-03	56.9300	58.3200	56.9300	58.3200	+2.316%	18	339	+40.295%
2025-12-02	57.9500	58.2000	57.0000	57.0000	+0.511%	20	343	+43.544%
2025-12-01	56.5000	57.8300	56.5000	56.7100	-1.733%	69	330	+44.278%
2025-11-28	57.7100	57.7100	57.7100	57.7100	+0.017%	1	306	+41.778%
2025-11-26	55.4700	57.7900	55.4700	57.7000	+6.027%	9	307	+41.802%
2025-11-25	53.8600	54.4200	53.8600	54.4200	+4.553%	5	307	+50.349%
2025-11-24	50.2500	52.0500	50.2500	52.0500	+2.562%	7	304	+57.195%
2025-11-21	46.4700	50.7500	45.4600	50.7500	+10.929%	9	306	+61.222%
2025-11-20	54.8500	54.8500	45.7500	45.7500	-8.774%	25	306	+78.842%
2025-11-19	50.4200	51.5500	48.5700	50.1500	+4.349%	10	282	+63.151%
2025-11-18	50.2100	50.2100	48.0600	48.0600	-5.580%	8	281	+70.246%
2025-11-17	54.4400	54.4400	50.6200	50.9000	-8.040%	18	276	+60.747%
2025-11-14	56.6200	56.6200	54.9900	55.3500	-6.155%	8	277	+47.823%
2025-11-13	60.3000	60.3000	58.9800	58.9800	-4.175%	6	274	+38.725%
2025-11-12	61.4300	61.5500	60.9400	61.5500	+0.572%	5	270	+32.933%
2025-11-11	58.0300	61.2000	58.0300	61.2000	+2.341%	2	272	+33.693%
2025-11-10	57.8800	59.8000	57.8800	59.8000	+11.567%	4	272	+36.823%
2025-11-07	51.4000	53.6000	49.3900	53.6000	-0.538%	15	273	+52.649%
2025-11-06	53.8900	53.8900	53.8900	53.8900	-8.970%	1	264	+51.828%
2025-11-05	57.3000	59.2000	57.3000	59.2000	+1.197%	103	263	+38.209%
2025-11-04	59.5000	59.5000	58.5000	58.5000	-5.140%	3	183	+39.863%
2025-11-03	61.7600	61.7600	60.6200	61.6700	+2.783%	3	177	+32.674%
2025-10-31	60.2500	61.3500	60.0000	60.0000	+0.756%	5	177	+36.367%
2025-10-30	59.6700	61.0000	59.5500	59.5500	-5.476%	16	176	+37.397%
2025-10-29	62.9000	63.0000	61.8200	63.0000	+1.107%	11	170	+29.873%
2025-10-28	60.5400	62.7400	60.4000	62.3100	+5.700%	12	167	+31.311%
2025-10-27	57.4800	58.9500	57.2700	58.9500	+7.632%	45	118	+38.796%
2025-10-24	54.4500	55.1800	54.1000	54.7700	+6.102%	8	118	+49.388%
2025-10-23	50.6100	51.6200	50.6100	51.6200	+0.585%	6	118	+58.504%
2025-10-21	51.3200	51.3200	51.3200	51.3200	-0.965%	1	112	+59.431%
2025-10-20	51.7900	51.8200	51.7900	51.8200	+6.626%	3	111	+57.893%
2025-10-17	48.6000	48.6000	48.6000	48.6000	+2.575%	1	110	+68.354%
2025-10-14	45.8000	49.5200	45.5500	47.3800	-2.430%	6	109	+72.689%
2025-10-13	47.5400	48.5600	47.5400	48.5600	+5.680%	2	106	+68.493%
2025-10-10	53.4000	53.4000	45.9500	45.9500	-12.476%	16	106	+78.063%
2025-10-09	53.4500	53.4500	52.5000	52.5000	-2.362%	21	96	+55.848%
2025-10-08	53.0000	53.8100	52.9000	53.7700	+4.897%	19	75	+52.167%
2025-10-07	52.0000	52.0000	50.7500	51.2600	-3.265%	8	62	+59.618%
2025-10-06	52.1600	53.5600	52.1500	52.9900	+0.057%	21	60	+54.406%
2025-10-03	52.9600	52.9600	52.9600	52.9600	+4.519%	2	44	+54.494%
2025-10-02	50.6800	50.6800	50.6700	50.6700	+5.016%	2	44	+61.476%
2025-10-01	48.1100	48.2500	48.1100	48.2500	-0.310%	2	44	+69.575%
2025-09-30	47.9600	48.4000	47.9600	48.4000	+0.415%	3	44	+69.050%
2025-09-29	47.8900	48.2600	47.8900	48.2000	+3.433%	5	45	+69.751%
2025-09-26	46.1900	46.6000	46.1900	46.6000	+4.018%	2	43	+75.579%
2025-09-25	45.0600	45.2500	44.3100	44.8000	-3.573%	58	41	+82.634%
2025-09-24	47.8800	47.8800	46.4600	46.4600	-1.755%	2	12	+76.108%
2025-09-23	49.0300	49.0300	47.2900	47.2900	+1.502%	7	11	+73.018%
2025-09-22	46.5900	46.5900	46.5900	46.5900	+0.172%	1	5	+75.617%
2025-09-19	46.5700	46.5700	46.5100	46.5100	0.000%	4	0	+75.919%

.dark-mode .tNX4db{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNX4db{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C750SPY Jan 21 2028 750.00 Call (SPY280121C00750000)option OPRA

SPY20280121C750
SPY Jan 21 2028 750.00 Call (SPY280121C00750000)
option OPRA