Dark

SPY20280121C760
SPY Jan 21 2028 760.00 Call (SPY280121C00760000)
option OPRA

EOD

Sep 10, 2026

82.01-3.880%(-3.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	82.7200	83.3100	82.0000	82.0100	-3.880%	6	2,472	0.000%
2026-09-09	84.9500	85.3200	84.7900	85.3200	-2.335%	50	2,472	-3.880%
2026-09-08	87.3600	87.3600	87.3600	87.3600	-2.587%	1	2,464	-6.124%
2026-09-04	89.0700	89.6800	89.0700	89.6800	+2.986%	899	2,013	-8.553%
2026-09-01	86.1200	87.0800	86.1200	87.0800	-2.497%	4	2,013	-5.822%
2026-08-31	89.3100	89.3100	89.3100	89.3100	-6.969%	3	2,016	-8.174%
2026-08-28	94.0000	96.0000	93.9900	96.0000	+2.872%	5	2,013	-14.573%
2026-08-27	93.0000	93.3200	93.0000	93.3200	+4.187%	3	2,010	-12.120%
2026-08-26	89.4000	89.5700	89.4000	89.5700	-0.456%	2	2,009	-8.440%
2026-08-25	89.4700	89.9800	89.3500	89.9800	-1.121%	5	2,008	-8.858%
2026-08-24	89.5600	91.0000	89.5600	91.0000	+0.442%	13	2,010	-9.879%
2026-08-20	91.5400	91.5400	90.6000	90.6000	-3.412%	2	2,008	-9.481%
2026-08-19	93.8000	93.8000	93.8000	93.8000	+0.947%	1	2,006	-12.569%
2026-08-18	92.9200	92.9200	92.9200	92.9200	-3.829%	4	2,005	-11.741%
2026-08-11	96.6200	96.6200	96.6200	96.6200	-1.408%	1	2,001	-15.121%
2026-08-10	99.4200	99.7100	98.0000	98.0000	+0.245%	3	2,001	-16.316%
2026-08-07	98.2000	98.3300	97.0300	97.7600	+2.366%	77	2,002	-16.111%
2026-08-06	95.3800	95.5100	95.3800	95.5000	-0.542%	8	2,034	-14.126%
2026-08-05	96.0200	96.0200	96.0200	96.0200	-0.497%	1	2,042	-14.591%
2026-08-04	96.5000	96.5000	96.5000	96.5000	+9.472%	1	2,041	-15.016%
2026-08-03	85.0600	89.5000	84.9900	88.1500	+24.348%	20	2,042	-6.965%
2026-07-29	73.2500	77.0000	70.8900	70.8900	-6.354%	7	2,052	+15.686%
2026-07-27	75.7500	75.8900	75.6800	75.7000	-2.574%	5	2,054	+8.336%
2026-07-23	77.7000	77.7000	77.7000	77.7000	-7.180%	1	2,053	+5.547%
2026-07-21	82.7500	83.8300	82.7500	83.7100	+5.296%	5	2,052	-2.031%
2026-07-20	81.8100	82.1300	79.5000	79.5000	-9.639%	9	2,052	+3.157%
2026-07-15	88.6200	88.6200	86.5200	87.9800	+1.723%	9	2,058	-6.786%
2026-07-14	86.4900	86.4900	86.4900	86.4900	-1.559%	1	2,060	-5.180%
2026-07-10	87.8600	87.8600	87.8600	87.8600	+1.210%	1	2,060	-6.658%
2026-07-09	86.8100	86.8100	86.8100	86.8100	+3.345%	1	2,060	-5.529%
2026-07-07	84.0000	84.0000	84.0000	84.0000	-2.665%	2	2,060	-2.369%
2026-07-06	85.3800	87.3200	85.2900	86.3000	+7.539%	15	2,060	-4.971%
2026-07-02	80.2500	80.2500	80.2500	80.2500	-4.838%	6	2,065	+2.193%
2026-06-30	81.2000	84.3500	81.1700	84.3300	+10.961%	6	2,065	-2.751%
2026-06-26	76.7300	76.7300	76.0000	76.0000	-0.354%	21	2,065	+7.908%
2026-06-25	76.2700	76.2700	76.2700	76.2700	-1.230%	2	2,065	+7.526%
2026-06-24	76.7500	77.2200	76.7500	77.2200	-3.197%	11	2,067	+6.203%
2026-06-23	81.5000	81.5000	79.4300	79.7700	-5.115%	23	2,067	+2.808%
2026-06-22	88.9600	88.9600	84.0700	84.0700	-2.663%	11	2,072	-2.450%
2026-06-18	85.0000	86.3700	85.0000	86.3700	+3.885%	3	2,070	-5.048%
2026-06-17	88.3800	88.3800	83.1400	83.1400	-8.436%	34	2,070	-1.359%
2026-06-16	90.8000	90.8000	90.8000	90.8000	+0.088%	1	2,070	-9.681%
2026-06-15	88.8200	90.7200	88.8200	90.7200	+10.621%	60	2,125	-9.601%
2026-06-12	77.6600	83.1000	77.6600	82.0100	+5.344%	25	2,125	0.000%
2026-06-11	74.1200	77.8500	74.1200	77.8500	+5.203%	7	2,125	+5.344%
2026-06-10	79.3400	79.3400	74.0000	74.0000	-4.417%	11	2,126	+10.824%
2026-06-09	78.6500	80.2100	71.7500	77.4200	-6.577%	113	2,125	+5.929%
2026-06-08	83.2900	83.3300	82.8700	82.8700	+4.673%	3	2,075	-1.038%
2026-06-05	88.5000	89.2000	79.1700	79.1700	-15.435%	1,217	2,075	+3.587%
2026-06-04	90.5000	93.6200	90.4400	93.6200	+1.573%	25	1,480	-12.401%
2026-06-03	92.0000	92.1700	92.0000	92.1700	-3.467%	12	1,480	-11.023%
2026-06-02	94.7200	95.4800	93.6100	95.4800	+0.178%	6	1,476	-14.108%
2026-06-01	92.7800	95.3100	91.6500	95.3100	+2.638%	24	1,476	-13.954%
2026-05-29	92.0600	92.8600	92.0600	92.8600	+2.044%	7	1,461	-11.684%
2026-05-28	90.0000	91.6000	90.0000	91.0000	+2.895%	19	1,458	-9.879%
2026-05-27	87.6700	88.6700	87.3700	88.4400	+0.181%	21	1,472	-7.270%
2026-05-26	88.7500	90.0000	88.2800	88.2800	+12.187%	155	1,481	-7.102%
2026-05-19	78.6900	78.6900	78.6900	78.6900	-7.314%	5	1,406	+4.219%
2026-05-15	83.1000	84.9000	83.1000	84.9000	+0.295%	6	1,406	-3.404%
2026-05-13	84.6500	84.6500	84.6500	84.6500	+7.424%	5	1,417	-3.119%
2026-05-12	77.7100	78.8000	77.4700	78.8000	-3.902%	8	1,417	+4.074%
2026-05-11	82.0000	82.0000	82.0000	82.0000	+3.692%	1	1,417	+0.012%
2026-05-08	79.0800	79.0800	79.0800	79.0800	+3.521%	4	1,421	+3.705%
2026-05-07	76.3900	76.3900	76.3900	76.3900	+1.165%	2	1,417	+7.357%
2026-05-06	75.5100	75.5100	75.5100	75.5100	+13.124%	17	1,417	+8.608%
2026-05-04	68.5300	68.5300	66.7500	66.7500	-4.779%	4	1,434	+22.861%
2026-05-01	69.4200	70.1000	69.1300	70.1000	+3.883%	20	1,425	+16.990%
2026-04-30	67.2100	67.4800	67.1200	67.4800	+4.216%	5	1,425	+21.532%
2026-04-27	64.7500	64.7500	64.7500	64.7500	+1.298%	1	1,424	+26.656%
2026-04-24	63.9200	63.9200	63.9200	63.9200	+3.430%	2	1,424	+28.301%
2026-04-22	61.8000	61.8000	61.8000	61.8000	+1.712%	1	1,424	+32.702%
2026-04-21	60.0000	60.7600	60.0000	60.7600	+0.746%	2	1,424	+34.974%
2026-04-20	60.8600	61.1900	60.3100	60.3100	+6.236%	6	1,424	+35.981%
2026-04-16	56.7600	57.0100	56.6800	56.7700	+3.765%	252	1,424	+44.460%
2026-04-15	52.6200	54.7200	52.6200	54.7100	+5.496%	4	1,270	+49.899%
2026-04-14	49.5700	51.9000	49.4100	51.8600	+15.244%	10	1,268	+58.137%
2026-04-13	45.0200	45.0200	45.0000	45.0000	-0.022%	2	1,264	+82.244%
2026-04-10	45.1000	45.9300	45.0100	45.0100	+0.739%	5	1,263	+82.204%
2026-04-09	42.7100	44.6800	42.7100	44.6800	+4.076%	14	1,261	+83.550%
2026-04-08	42.9300	42.9300	42.9300	42.9300	+17.842%	2	1,270	+91.032%
2026-04-07	36.3800	36.4300	36.3800	36.4300	-0.082%	16	1,268	+125.117%
2026-04-06	36.1800	36.4600	36.1800	36.4600	+2.445%	5	1,284	+124.931%
2026-04-02	33.0600	36.0000	33.0600	35.5900	-1.848%	3	1,284	+130.430%
2026-04-01	36.6200	37.5800	36.2600	36.2600	+18.885%	81	1,284	+126.172%
2026-03-31	30.9300	32.1100	30.5000	30.5000	+3.355%	12	1,326	+168.885%
2026-03-30	30.0200	30.4100	29.5100	29.5100	-1.633%	11	1,325	+177.906%
2026-03-27	30.0000	30.0000	30.0000	30.0000	-16.921%	2	1,326	+173.367%
2026-03-26	36.1100	36.1100	36.1000	36.1100	-5.718%	4	1,326	+127.112%
2026-03-25	38.3000	38.3000	38.3000	38.3000	+4.388%	1	1,322	+114.125%
2026-03-24	36.6900	36.6900	36.6900	36.6900	+1.354%	1	1,322	+123.521%
2026-03-20	37.6100	37.6100	36.2000	36.2000	-6.412%	7	1,321	+126.547%
2026-03-19	38.6900	38.6900	38.6800	38.6800	-4.963%	2	1,321	+112.022%
2026-03-18	40.6000	40.7500	40.6000	40.7000	-4.235%	4	1,319	+101.499%
2026-03-17	42.3600	42.5000	42.3600	42.5000	+0.024%	3	1,315	+92.965%
2026-03-12	42.4900	42.4900	42.4900	42.4900	-5.452%	1	1,313	+93.010%
2026-03-11	45.9300	45.9300	44.5400	44.9400	-1.512%	5	1,314	+82.488%
2026-03-10	45.6300	45.6300	45.6300	45.6300	+0.484%	1	1,311	+79.728%
2026-03-09	42.1000	45.4900	42.1000	45.4100	+3.087%	1,471	1,310	+80.599%
2026-03-06	44.0200	44.0500	44.0200	44.0500	-4.385%	160	1,885	+86.175%
2026-03-05	47.2200	47.2400	46.0700	46.0700	-5.167%	4	1,725	+78.012%
2026-03-04	48.5800	48.5800	48.5800	48.5800	+8.172%	1	1,725	+68.814%
2026-03-03	43.6800	44.9100	43.2500	44.9100	-9.638%	1,304	1,724	+82.610%
2026-03-02	49.3400	49.7600	49.3400	49.7000	+3.326%	9	424	+65.010%
2026-02-27	47.0800	48.1000	47.0800	48.1000	-7.678%	11	419	+70.499%
2026-02-25	52.1000	52.1000	52.1000	52.1000	+11.135%	1	413	+57.409%
2026-02-23	46.8800	46.8800	46.8800	46.8800	-5.063%	1	413	+74.936%
2026-02-20	49.3800	49.3800	49.3800	49.3800	-2.004%	10	413	+66.079%
2026-02-18	50.2500	50.4700	50.2500	50.3900	+3.983%	10	413	+62.751%
2026-02-17	48.4600	48.4600	48.4600	48.4600	-0.554%	1	407	+69.232%
2026-02-13	49.5600	49.5600	48.7300	48.7300	-1.516%	2	407	+68.295%
2026-02-12	49.4800	49.4800	49.4800	49.4800	-6.642%	4	407	+65.744%
2026-02-11	54.1900	54.1900	53.0000	53.0000	-0.563%	4	403	+54.736%
2026-02-10	54.1500	54.6900	53.3000	53.3000	-1.479%	29	401	+53.865%
2026-02-09	55.0000	55.0000	54.1000	54.1000	+6.120%	10	377	+51.590%
2026-02-03	53.4000	53.4000	50.9800	50.9800	-1.792%	59	367	+60.867%
2026-01-30	54.8000	54.8000	51.9100	51.9100	-4.084%	36	376	+57.985%
2026-01-29	51.9400	54.1200	51.9400	54.1200	-3.615%	20	345	+51.534%
2026-01-28	56.1500	56.1500	56.1500	56.1500	+2.482%	2	330	+46.055%
2026-01-26	53.9300	54.7900	53.8200	54.7900	+3.241%	26	330	+49.681%
2026-01-22	52.5500	53.1400	52.5500	53.0700	+11.844%	39	318	+54.532%
2026-01-20	47.4500	47.4500	47.4500	47.4500	-12.744%	4	297	+72.835%
2026-01-16	54.8000	54.8400	54.3200	54.3800	-2.422%	27	292	+50.809%
2026-01-15	55.8000	55.9200	55.7300	55.7300	+2.107%	38	292	+47.156%
2026-01-13	56.3800	56.3800	54.5800	54.5800	-2.588%	28	274	+50.257%
2026-01-12	56.1000	56.1000	56.0100	56.0300	-0.231%	8	266	+46.368%
2026-01-09	54.5500	56.1600	54.5500	56.1600	+2.819%	13	262	+46.029%
2026-01-07	54.6600	54.6600	54.6200	54.6200	+4.038%	2	255	+50.146%
2026-01-05	52.5000	52.5000	52.5000	52.5000	+4.374%	2	254	+56.210%
2026-01-02	50.4000	50.4000	50.3000	50.3000	-4.081%	3	254	+63.042%
2025-12-29	52.4400	52.4400	52.4400	52.4400	-2.817%	5	254	+56.388%
2025-12-24	53.9600	53.9600	53.9600	53.9600	+6.936%	1	259	+51.983%
2025-12-22	50.4600	50.4600	50.4600	50.4600	+1.795%	2	258	+62.525%
2025-12-19	49.5700	49.5700	49.5700	49.5700	+6.648%	1	258	+65.443%
2025-12-18	46.4800	46.4800	46.4800	46.4800	+1.264%	1	259	+76.441%
2025-12-17	45.9000	45.9000	45.9000	45.9000	-16.118%	1	258	+78.671%
2025-12-05	54.7200	54.7200	54.7200	54.7200	+3.715%	2	257	+49.872%
2025-12-02	52.7600	52.7600	52.7600	52.7600	+0.304%	1	255	+55.440%
2025-12-01	51.8100	52.6000	51.8100	52.6000	+11.229%	10	254	+55.913%
2025-11-24	47.2900	47.2900	47.2900	47.2900	+4.856%	13	256	+73.419%
2025-11-21	41.8800	45.1000	41.8800	45.1000	+4.884%	14	256	+81.840%
2025-11-20	42.8800	43.0000	42.6200	43.0000	-6.846%	5	243	+90.721%
2025-11-17	46.1600	46.1600	46.1600	46.1600	-12.725%	1	241	+77.665%
2025-11-13	52.8900	52.8900	52.8900	52.8900	+8.984%	1	242	+55.058%
2025-11-07	46.5400	48.5300	46.4300	48.5300	-2.078%	13	242	+68.988%
2025-11-06	50.0000	50.0000	48.9200	49.5600	-6.047%	5	235	+65.476%
2025-11-05	52.7500	52.7500	52.7500	52.7500	-3.140%	2	232	+55.469%
2025-11-04	54.4600	54.4600	54.4600	54.4600	-5.270%	1	231	+50.588%
2025-10-29	58.2200	58.2200	57.4900	57.4900	+1.465%	5	231	+42.651%
2025-10-28	55.2700	56.6600	55.2700	56.6600	+5.689%	27	230	+44.741%
2025-10-27	53.6100	53.6100	53.6100	53.6100	+8.853%	1	206	+52.975%
2025-10-24	49.2500	49.2500	49.2500	49.2500	+15.259%	1	206	+66.518%
2025-10-16	42.7300	42.7300	42.7300	42.7300	-5.757%	1	206	+91.926%
2025-10-15	45.3400	45.3400	45.3400	45.3400	+3.398%	1	205	+80.878%
2025-10-14	41.3800	43.8500	41.3800	43.8500	-0.409%	2	206	+87.024%
2025-10-13	44.0300	44.0300	44.0300	44.0300	+3.673%	1	205	+86.259%
2025-10-10	44.9700	44.9700	42.4700	42.4700	-13.185%	3	204	+93.101%
2025-10-08	48.5100	48.9200	48.4500	48.9200	+4.218%	3	206	+67.641%
2025-10-03	47.7200	48.1900	46.9400	46.9400	+9.853%	4	205	+74.712%
2025-09-29	42.7300	42.7300	42.7300	42.7300	+1.088%	1	201	+91.926%
2025-09-26	42.2300	42.2700	42.2300	42.2700	+3.857%	2	200	+94.015%
2025-09-25	40.5900	40.7400	40.5900	40.7000	0.000%	398	199	+101.499%

.dark-mode .FrpnK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrpnK8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C760SPY Jan 21 2028 760.00 Call (SPY280121C00760000)option OPRA

SPY20280121C760
SPY Jan 21 2028 760.00 Call (SPY280121C00760000)
option OPRA