Dark

SPY20280121C765
SPY Jan 21 2028 765.00 Call (SPY280121C00765000)
option OPRA

EOD

Sep 10, 2026

78.92-3.533%(-2.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.9200	78.9200	78.9200	78.9200	-3.533%	1	2,956	0.000%
2026-09-09	81.8100	81.8100	81.8100	81.8100	-3.298%	1	2,955	-3.533%
2026-09-08	85.9200	85.9200	84.6000	84.6000	-1.445%	2	2,955	-6.714%
2026-09-04	86.3600	86.5600	85.8400	85.8400	+3.260%	204	2,953	-8.062%
2026-09-02	83.1300	83.1300	83.1300	83.1300	+0.338%	1	2,953	-5.064%
2026-09-01	81.3500	82.8500	81.3500	82.8500	-2.633%	2	2,953	-4.744%
2026-08-31	87.0000	87.0000	84.8900	85.0900	-8.995%	14	2,952	-7.251%
2026-08-28	93.5000	93.5000	93.5000	93.5000	+2.906%	1	2,939	-15.594%
2026-08-27	89.0200	90.8600	89.0200	90.8600	+3.757%	3	2,938	-13.141%
2026-08-26	86.7800	87.5800	86.7800	87.5700	+0.945%	781	2,939	-9.878%
2026-08-25	85.5900	86.7500	85.5900	86.7500	-1.944%	2	2,289	-9.026%
2026-08-21	88.4700	88.4700	88.4700	88.4700	+5.825%	1	2,289	-10.795%
2026-08-20	83.6000	83.6000	83.6000	83.6000	-10.108%	2	2,289	-5.598%
2026-08-19	93.0000	93.0000	93.0000	93.0000	+3.679%	1	2,289	-15.140%
2026-08-18	90.0000	90.1200	89.7000	89.7000	-8.000%	5	2,290	-12.018%
2026-08-13	97.5000	97.5000	97.5000	97.5000	+5.394%	1	2,288	-19.056%
2026-08-12	92.5100	92.5100	92.5100	92.5100	-0.900%	1	2,289	-14.690%
2026-08-11	93.3500	93.3500	93.3500	93.3500	-1.373%	1	2,289	-15.458%
2026-08-10	94.8300	95.6300	94.5500	94.6500	-0.074%	28	2,289	-16.619%
2026-08-07	94.8600	95.0200	94.5200	94.7200	+2.622%	10	2,290	-16.681%
2026-08-06	93.2500	93.2500	92.3000	92.3000	-5.556%	2	2,291	-14.496%
2026-08-05	99.0000	99.0000	97.7300	97.7300	+2.068%	13	2,290	-19.247%
2026-08-04	87.3900	95.7500	87.3900	95.7500	+25.262%	18	2,297	-17.577%
2026-07-31	76.5300	76.5300	76.4400	76.4400	-7.345%	2	2,293	+3.244%
2026-07-21	82.5000	82.5000	82.5000	82.5000	-1.339%	2	2,291	-4.339%
2026-07-16	83.6200	83.6200	83.6200	83.6200	-1.193%	2	2,290	-5.621%
2026-07-13	84.0700	84.6500	83.9000	84.6300	+5.327%	8	2,292	-6.747%
2026-07-08	77.0100	80.3500	77.0100	80.3500	-4.425%	3	2,288	-1.780%
2026-07-06	84.0700	84.0700	84.0700	84.0700	+3.420%	1	2,288	-6.126%
2026-06-30	78.1600	81.3000	78.1500	81.2900	+10.194%	6	2,289	-2.915%
2026-06-29	73.7700	73.7700	73.7700	73.7700	-2.175%	1	2,292	+6.981%
2026-06-24	75.4000	75.8100	75.4000	75.4100	-2.369%	6	2,292	+4.655%
2026-06-23	78.2500	78.2500	77.2100	77.2400	-6.715%	117	2,292	+2.175%
2026-06-22	82.8000	82.8000	82.8000	82.8000	-5.371%	1	2,294	-4.686%
2026-06-15	85.5600	87.5000	85.5600	87.5000	+11.055%	5	2,289	-9.806%
2026-06-12	79.0400	79.0400	78.7900	78.7900	+2.391%	2	2,289	+0.165%
2026-06-11	72.5800	76.9500	72.5800	76.9500	+1.813%	2	2,289	+2.560%
2026-06-09	76.0200	76.0200	75.5800	75.5800	-6.714%	2	2,290	+4.419%
2026-06-05	85.8900	85.9900	81.0200	81.0200	-10.761%	1,703	2,288	-2.592%
2026-06-04	89.1400	90.7900	89.1400	90.7900	+2.241%	1,264	1,465	-13.074%
2026-06-03	88.6600	88.8000	88.6600	88.8000	+0.989%	2	332	-11.126%
2026-05-28	87.9300	87.9300	87.9300	87.9300	+4.791%	1	331	-10.247%
2026-05-26	84.8500	84.8500	83.9100	83.9100	+3.122%	51	330	-5.947%
2026-05-15	81.3700	81.3700	81.3700	81.3700	-5.362%	2	330	-3.011%
2026-05-14	85.0700	85.9800	85.0700	85.9800	+14.381%	3	330	-8.211%
2026-05-12	75.1700	75.1700	75.1700	75.1700	+4.475%	1	329	+4.989%
2026-05-07	71.9500	71.9500	71.9500	71.9500	-0.759%	1	329	+9.687%
2026-05-06	72.5000	72.5000	72.5000	72.5000	+9.467%	2	329	+8.855%
2026-05-01	66.2300	66.2300	66.2300	66.2300	+2.842%	1	328	+19.161%
2026-04-30	64.4000	64.4000	64.4000	64.4000	+3.854%	2	328	+22.547%
2026-04-27	62.0100	62.0100	62.0100	62.0100	+1.290%	1	327	+27.270%
2026-04-24	61.2300	61.2300	61.2200	61.2200	+12.931%	2	327	+28.912%
2026-04-16	54.2100	54.2100	54.2100	54.2100	+9.692%	2	328	+45.582%
2026-04-14	48.4600	49.5100	48.4600	49.4200	+16.091%	5	328	+59.692%
2026-04-13	42.6200	42.6400	42.5700	42.5700	+2.876%	3	323	+85.389%
2026-04-08	41.3800	41.3800	41.3800	41.3800	+19.113%	1	320	+90.720%
2026-04-06	34.7400	34.7400	34.7400	34.7400	+1.401%	1	320	+127.173%
2026-04-02	34.2600	34.2600	34.2600	34.2600	-3.466%	1	321	+130.356%
2026-04-01	35.0400	35.4900	34.9400	35.4900	+34.483%	55	321	+122.372%
2026-03-30	28.3500	28.3500	26.3100	26.3900	-28.073%	19	331	+199.053%
2026-03-23	36.6900	36.6900	36.6900	36.6900	-0.380%	1	321	+115.099%
2026-03-19	36.8300	36.8300	36.8300	36.8300	-4.585%	96	320	+114.282%
2026-03-18	38.6200	38.6200	38.6000	38.6000	-4.337%	3	245	+104.456%
2026-03-17	40.2400	40.3500	40.2400	40.3500	-0.370%	2	242	+95.589%
2026-03-16	40.4900	40.5000	40.4900	40.5000	+0.471%	4	240	+94.864%
2026-03-12	40.3100	40.3100	40.3100	40.3100	-5.064%	1	244	+95.783%
2026-03-11	43.7000	43.7000	42.4600	42.4600	-2.278%	6	244	+85.869%
2026-03-10	44.1500	44.3100	43.4500	43.4500	+6.809%	141	239	+81.634%
2026-03-09	40.2400	40.9600	40.2400	40.6800	-1.620%	7	238	+94.002%
2026-03-06	42.1200	42.4200	41.3500	41.3500	-3.725%	23	232	+90.859%
2026-03-05	42.9500	42.9800	42.8800	42.9500	-9.426%	140	232	+83.749%
2026-03-02	47.3400	47.4600	47.3100	47.4200	-4.951%	7	167	+66.428%
2026-02-25	49.8900	49.8900	49.8900	49.8900	+3.743%	1	161	+58.188%
2026-02-18	48.0000	48.0900	47.9700	48.0900	+3.709%	7	161	+64.109%
2026-02-13	46.3700	46.3700	46.3700	46.3700	-9.256%	1	154	+70.196%
2026-02-06	51.1000	51.1000	51.1000	51.1000	+1.228%	4	154	+54.442%
2026-02-03	50.4800	50.4800	50.4800	50.4800	-1.271%	4	154	+56.339%
2026-01-29	49.7000	51.1300	49.7000	51.1300	-4.626%	8	150	+54.352%
2026-01-27	53.6100	53.6100	53.6100	53.6100	+2.446%	1	150	+47.211%
2026-01-26	51.4500	52.3300	51.3800	52.3300	+3.195%	21	150	+50.812%
2026-01-22	50.7100	50.7100	50.7100	50.7100	+2.032%	4	138	+55.630%
2026-01-21	49.7000	49.7000	49.7000	49.7000	+11.161%	4	134	+58.793%
2026-01-20	48.0000	48.0000	44.7100	44.7100	-15.514%	6	134	+76.515%
2026-01-15	53.3100	53.5100	52.9200	52.9200	-1.691%	38	132	+49.131%
2026-01-13	53.8300	53.8300	53.8300	53.8300	+0.560%	12	114	+46.610%
2026-01-12	53.5300	53.5300	53.5300	53.5300	+5.811%	4	102	+47.431%
2026-01-06	50.5900	50.5900	50.5900	50.5900	+3.266%	1	102	+55.999%
2025-12-31	48.9900	48.9900	48.9900	48.9900	-2.990%	1	102	+61.094%
2025-12-29	50.5000	50.5000	50.5000	50.5000	-1.367%	1	102	+56.277%
2025-12-26	51.2000	51.2000	51.2000	51.2000	-0.621%	1	103	+54.141%
2025-12-24	51.5200	51.5200	51.5200	51.5200	+9.176%	1	102	+53.183%
2025-12-19	47.1900	47.1900	47.1900	47.1900	+5.547%	1	102	+67.239%
2025-12-18	44.7100	44.7100	44.7100	44.7100	-3.911%	1	102	+76.515%
2025-12-16	46.5300	46.5300	46.5300	46.5300	-8.693%	1	101	+69.611%
2025-12-12	50.9600	50.9600	50.9600	50.9600	+1.413%	1	102	+54.867%
2025-12-08	51.6000	51.6000	50.2500	50.2500	-3.403%	12	101	+57.055%
2025-12-05	52.2500	52.3100	52.0200	52.0200	+2.281%	14	95	+51.711%
2025-12-03	50.8600	50.8600	50.8600	50.8600	+1.903%	2	98	+55.171%
2025-12-02	49.9100	49.9100	49.9100	49.9100	+0.910%	1	98	+58.125%
2025-12-01	49.4600	49.4600	49.4600	49.4600	+0.939%	6	99	+59.563%
2025-11-26	49.0000	49.0000	49.0000	49.0000	+8.407%	1	94	+61.061%
2025-11-24	45.2000	45.2000	45.2000	45.2000	+11.467%	1	94	+74.602%
2025-11-20	42.5100	42.5100	40.5100	40.5500	-19.384%	24	94	+94.624%
2025-11-13	50.7500	50.7500	50.3000	50.3000	+7.479%	2	78	+56.899%
2025-11-06	48.5600	48.5600	46.8000	46.8000	-11.631%	2	80	+68.632%
2025-10-30	53.6000	53.6000	52.9600	52.9600	-1.707%	2	82	+49.018%
2025-10-28	53.8800	53.8800	53.8800	53.8800	+5.234%	10	81	+46.474%
2025-10-27	51.2000	51.2000	51.2000	51.2000	+7.405%	5	66	+54.141%
2025-10-24	47.0100	47.6700	47.0100	47.6700	+13.771%	2	66	+65.555%
2025-10-22	41.9000	41.9000	41.9000	41.9000	-5.737%	1	66	+88.353%
2025-10-15	44.4500	44.4500	44.4500	44.4500	+6.442%	1	66	+77.548%
2025-10-13	40.7300	41.7600	40.7300	41.7600	+2.128%	5	66	+88.985%
2025-10-10	41.5000	41.5000	40.8900	40.8900	-11.436%	2	69	+93.006%
2025-10-09	46.1700	46.1700	46.1700	46.1700	-0.043%	1	69	+70.934%
2025-10-08	46.1900	46.2100	46.1900	46.1900	+12.659%	117	69	+70.859%
2025-09-30	41.0000	41.0000	41.0000	41.0000	+6.135%	1	13	+92.488%
2025-09-25	38.5900	38.6300	38.5900	38.6300	-3.353%	2	12	+104.297%
2025-09-24	39.9700	39.9700	39.9700	39.9700	+2.251%	4	12	+97.448%
2025-09-19	39.0900	39.0900	39.0900	39.0900	+0.026%	8	8	+101.893%
2025-09-18	39.0800	39.0800	39.0800	39.0800	0.000%	8	0	+101.945%

.dark-mode .lHBPHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHBPHm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C765SPY Jan 21 2028 765.00 Call (SPY280121C00765000)option OPRA

SPY20280121C765
SPY Jan 21 2028 765.00 Call (SPY280121C00765000)
option OPRA