Dark

SPY20280121C770
SPY Jan 21 2028 770.00 Call (SPY280121C00770000)
option OPRA

EOD

Sep 10, 2026

77.39-1.414%(-1.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.1300	77.3900	76.1300	77.3900	-1.414%	12	634	0.000%
2026-09-09	78.0900	78.5000	78.0900	78.5000	-3.893%	6	633	-1.414%
2026-09-08	81.6800	81.6800	81.6800	81.6800	-1.851%	1	629	-5.252%
2026-09-04	84.8800	84.8800	82.4300	83.2200	-3.052%	4	629	-7.006%
2026-09-03	82.2400	85.8400	82.2400	85.8400	+8.658%	13	629	-9.844%
2026-09-01	81.0000	81.0000	78.4800	79.0000	-6.098%	12	631	-2.038%
2026-08-31	84.1300	84.1300	84.1300	84.1300	-3.076%	1	626	-8.011%
2026-08-28	88.2000	88.2000	86.8000	86.8000	-0.925%	3	627	-10.841%
2026-08-27	87.6100	87.6100	87.6100	87.6100	+3.705%	2	624	-11.665%
2026-08-26	82.8500	84.4800	82.8500	84.4800	+0.980%	7	624	-8.393%
2026-08-25	83.6900	83.6900	83.4700	83.6600	0.000%	4	620	-7.495%
2026-08-24	83.6600	83.6600	83.6600	83.6600	-1.900%	1	619	-7.495%
2026-08-21	85.2800	85.2800	85.2800	85.2800	-3.278%	1	619	-9.252%
2026-08-19	88.1700	88.1700	88.1700	88.1700	+1.931%	1	619	-12.226%
2026-08-18	86.8000	87.4100	86.5000	86.5000	-5.081%	8	618	-10.532%
2026-08-17	91.1300	91.1300	91.1300	91.1300	-3.444%	1	611	-15.077%
2026-08-14	94.3800	94.3800	94.3800	94.3800	+0.898%	4	611	-18.002%
2026-08-13	93.5400	93.5400	93.5400	93.5400	+2.230%	2	607	-17.265%
2026-08-12	89.1100	91.5000	89.1100	91.5000	+1.498%	2	607	-15.421%
2026-08-11	93.0700	93.0700	90.1500	90.1500	-1.637%	4	606	-14.154%
2026-08-10	91.5100	91.6500	91.3500	91.6500	+0.022%	18	603	-15.559%
2026-08-07	91.6700	92.2600	91.5800	91.6300	+0.394%	18	601	-15.541%
2026-08-05	95.5000	95.5000	91.2400	91.2700	+3.751%	12	607	-15.208%
2026-08-04	87.9700	87.9700	87.9700	87.9700	+7.280%	1	596	-12.027%
2026-08-03	82.0000	82.0000	82.0000	82.0000	+8.970%	1	596	-5.622%
2026-07-31	73.4300	75.2500	73.3900	75.2500	+11.448%	4	597	+2.844%
2026-07-30	67.5400	68.0100	67.5200	67.5200	-1.474%	11	595	+14.618%
2026-07-29	68.6900	68.6900	68.5300	68.5300	-5.424%	2	595	+12.929%
2026-07-23	72.4600	72.4600	72.4600	72.4600	-6.624%	1	593	+6.804%
2026-07-21	76.0000	77.6000	76.0000	77.6000	+3.467%	3	593	-0.271%
2026-07-17	75.0000	75.0000	75.0000	75.0000	-7.670%	1	596	+3.187%
2026-07-13	80.9400	81.4700	80.8800	81.2300	+1.538%	10	595	-4.727%
2026-07-09	80.0000	80.0000	80.0000	80.0000	-1.684%	2	594	-3.263%
2026-07-06	79.3800	81.3700	79.3800	81.3700	+3.577%	5	596	-4.891%
2026-07-01	78.5600	78.5600	78.5600	78.5600	+0.306%	1	597	-1.489%
2026-06-30	75.1900	78.3200	75.1800	78.3200	+8.582%	128	596	-1.187%
2026-06-25	72.1300	72.1300	72.1300	72.1300	-8.580%	4	593	+7.292%
2026-06-18	78.9000	78.9000	78.9000	78.9000	+3.693%	1	595	-1.914%
2026-06-12	75.9100	76.0900	75.9100	76.0900	+13.856%	3	595	+1.709%
2026-06-10	66.8300	66.8300	66.8300	66.8300	-11.636%	1	595	+15.801%
2026-06-08	75.6300	75.6300	75.6300	75.6300	+2.203%	2	595	+2.327%
2026-06-05	83.1800	83.1900	74.0000	74.0000	-16.554%	819	595	+4.581%
2026-06-01	88.5100	88.6800	88.5100	88.6800	+9.293%	5	240	-12.731%
2026-05-26	83.4800	83.5700	81.1400	81.1400	+2.709%	208	237	-4.622%
2026-05-22	79.1500	79.1500	79.0000	79.0000	+6.757%	2	257	-2.038%
2026-05-18	74.0000	74.0000	74.0000	74.0000	-6.103%	1	257	+4.581%
2026-05-15	79.4600	79.4600	78.8100	78.8100	-2.872%	3	257	-1.802%
2026-05-14	81.1400	81.1400	81.1400	81.1400	+8.884%	1	257	-4.622%
2026-05-12	74.5200	74.5200	74.5200	74.5200	-1.624%	1	257	+3.851%
2026-05-11	74.4800	75.7500	74.4800	75.7500	+3.881%	3	257	+2.165%
2026-05-08	72.9200	72.9200	72.9200	72.9200	+5.330%	2	257	+6.130%
2026-05-07	71.0600	72.4300	69.2300	69.2300	-0.589%	5	259	+11.787%
2026-05-06	69.6400	69.6400	69.6400	69.6400	+6.062%	2	261	+11.129%
2026-05-05	65.6600	65.6600	65.6600	65.6600	+6.903%	1	261	+17.865%
2026-05-04	62.8800	62.8800	61.4200	61.4200	-3.169%	3	261	+26.001%
2026-05-01	63.9600	63.9600	63.4300	63.4300	+2.821%	11	267	+22.009%
2026-04-30	61.6900	61.6900	61.6900	61.6900	+7.250%	2	267	+25.450%
2026-04-29	57.5200	57.5200	57.5200	57.5200	+0.349%	2	267	+34.545%
2026-04-28	57.3200	57.3200	57.3200	57.3200	-3.437%	1	267	+35.014%
2026-04-27	58.7900	59.3600	58.7900	59.3600	+1.349%	2	266	+30.374%
2026-04-24	58.5700	58.5700	58.5700	58.5700	+3.792%	2	266	+32.132%
2026-04-22	56.4300	56.4300	56.4300	56.4300	+1.456%	1	265	+37.143%
2026-04-20	55.6000	55.6200	55.5900	55.6200	-1.173%	30	269	+39.141%
2026-04-17	55.7900	57.5500	55.7900	56.2800	+7.899%	75	272	+37.509%
2026-04-16	52.1600	52.1600	52.1600	52.1600	+3.760%	6	310	+48.370%
2026-04-15	49.0500	50.2700	49.0500	50.2700	+10.629%	54	316	+53.949%
2026-04-14	44.5500	45.4400	44.5500	45.4400	+12.336%	17	306	+70.313%
2026-04-13	40.4700	40.4700	40.4500	40.4500	+0.149%	2	321	+91.323%
2026-04-10	40.5500	40.5500	40.3900	40.3900	+0.698%	4	319	+91.607%
2026-04-09	40.1600	40.1600	40.1100	40.1100	+3.966%	2	315	+92.944%
2026-04-08	38.5700	38.6000	38.5700	38.5800	+19.369%	4	313	+100.596%
2026-04-07	32.4600	32.5200	32.3200	32.3200	+0.186%	20	314	+139.449%
2026-04-01	32.2600	32.2600	32.2600	32.2600	+14.804%	1	310	+139.895%
2026-03-31	28.1000	28.1000	28.1000	28.1000	+13.261%	1	311	+175.409%
2026-03-30	26.5300	27.0000	24.7400	24.8100	-7.529%	19	311	+211.931%
2026-03-27	27.0100	27.0100	26.8300	26.8300	-16.755%	5	306	+188.446%
2026-03-26	32.2300	32.2300	32.2300	32.2300	-7.091%	1	307	+140.118%
2026-03-23	34.8600	34.8600	34.6900	34.6900	+2.029%	2	308	+123.090%
2026-03-19	35.0000	35.0000	34.0000	34.0000	-11.181%	7	308	+127.618%
2026-03-17	38.3000	38.3000	38.1400	38.2800	-0.390%	5	307	+102.168%
2026-03-16	38.4100	38.4300	38.3800	38.4300	+5.201%	12	303	+101.379%
2026-03-13	36.6000	36.6000	36.5300	36.5300	-9.467%	2	306	+111.853%
2026-03-11	40.7900	41.5300	40.3500	40.3500	-2.182%	260	306	+91.797%
2026-03-10	41.3200	41.3200	41.2500	41.2500	+5.122%	152	501	+87.612%
2026-03-06	39.6600	39.9900	39.2400	39.2400	-7.627%	32	646	+97.222%
2026-03-05	41.7500	42.4800	41.7500	42.4800	+1.554%	218	652	+82.180%
2026-03-03	40.4200	42.0200	39.9500	41.8300	-5.915%	212	461	+85.011%
2026-03-02	43.2900	44.7600	43.2900	44.4600	+1.972%	122	300	+74.067%
2026-02-27	43.1000	43.6000	42.6400	43.6000	-3.646%	18	390	+77.500%
2026-02-26	45.1900	45.2500	45.1900	45.2500	-4.334%	8	401	+71.028%
2026-02-25	46.8000	47.3000	46.8000	47.3000	+2.848%	4	405	+63.615%
2026-02-20	45.1200	46.0300	45.1200	45.9900	+0.437%	6	405	+68.276%
2026-02-18	45.7500	45.7900	45.3200	45.7900	+7.362%	18	405	+69.011%
2026-02-17	43.5200	43.5200	42.3400	42.6500	+0.259%	12	402	+81.454%
2026-02-13	44.7900	44.7900	42.5400	42.5400	-10.630%	27	376	+81.923%
2026-02-12	47.6000	47.6000	47.6000	47.6000	-1.694%	1	376	+62.584%
2026-02-11	48.4200	48.4200	48.4200	48.4200	+6.605%	1	377	+59.831%
2026-02-04	47.8300	47.8300	45.4200	45.4200	-10.661%	8	376	+70.387%
2026-02-02	50.8400	50.8400	50.8400	50.8400	-1.012%	1	378	+52.223%
2026-01-29	51.3600	51.3600	51.3600	51.3600	-0.773%	2	377	+50.681%
2026-01-28	51.7800	51.7800	51.7600	51.7600	+3.458%	22	379	+49.517%
2026-01-26	50.0300	50.0300	50.0300	50.0300	+4.665%	2	401	+54.687%
2026-01-22	47.9000	49.0000	47.8000	47.8000	+2.028%	24	401	+61.904%
2026-01-21	46.0000	46.8500	43.4000	46.8500	+2.967%	15	388	+65.187%
2026-01-20	45.5000	45.5000	45.5000	45.5000	-9.000%	5	388	+70.088%
2026-01-16	49.4500	50.0000	49.4500	50.0000	-2.057%	13	389	+54.780%
2026-01-15	50.6000	51.0900	50.5000	51.0500	+7.180%	13	389	+51.596%
2026-01-14	48.8500	48.8500	47.6300	47.6300	-5.683%	14	389	+62.482%
2026-01-13	49.6300	50.5000	49.6300	50.5000	+0.638%	8	375	+53.248%
2026-01-07	50.1800	50.1800	50.1800	50.1800	+5.398%	1	375	+54.225%
2026-01-05	47.8300	47.8300	47.6100	47.6100	+5.730%	2	373	+62.550%
2026-01-02	44.4900	45.0300	44.4900	45.0300	-8.252%	25	373	+71.863%
2025-12-26	48.7200	49.0800	48.7000	49.0800	-1.068%	35	348	+57.681%
2025-12-24	48.7700	49.6200	48.7700	49.6100	+5.240%	44	269	+55.997%
2025-12-23	47.1400	47.1400	47.1400	47.1400	+3.038%	1	269	+64.171%
2025-12-22	45.7500	45.7500	45.7500	45.7500	+2.303%	4	273	+69.158%
2025-12-19	44.6600	44.7200	44.5200	44.7200	+7.088%	22	273	+73.055%
2025-12-17	41.9300	41.9300	41.7600	41.7600	-6.221%	16	251	+85.321%
2025-12-16	44.1700	44.5300	43.4400	44.5300	-2.773%	148	235	+73.793%
2025-12-15	46.0100	46.0100	45.7700	45.8000	-2.595%	49	200	+68.974%
2025-12-12	47.0400	47.0600	47.0200	47.0200	-6.316%	10	151	+64.590%
2025-12-11	50.1700	50.2100	50.1600	50.1900	-1.201%	20	144	+54.194%
2025-12-10	48.2300	50.8000	48.1800	50.8000	+2.378%	39	124	+52.343%
2025-12-09	49.5600	49.6200	49.5600	49.6200	+0.690%	6	92	+55.965%
2025-12-08	49.2800	49.2800	49.2800	49.2800	-2.782%	6	92	+57.041%
2025-12-05	50.3300	50.8600	50.3300	50.6900	+5.825%	4	86	+52.673%
2025-12-01	47.9000	47.9000	47.9000	47.9000	-1.643%	1	84	+61.566%
2025-11-28	48.7000	48.7000	48.7000	48.7000	+8.222%	2	84	+58.912%
2025-11-25	45.0000	45.0000	45.0000	45.0000	+15.385%	1	86	+71.978%
2025-11-21	39.0000	39.0000	39.0000	39.0000	+1.404%	1	87	+98.436%
2025-11-20	38.5800	38.7400	38.4600	38.4600	-4.896%	23	86	+101.222%
2025-11-18	40.0000	40.4400	40.0000	40.4400	-6.691%	2	85	+91.370%
2025-11-14	43.3400	43.3400	43.3400	43.3400	-7.393%	2	83	+78.565%
2025-11-13	48.0800	48.0800	46.8000	46.8000	+8.610%	52	83	+65.363%
2025-11-07	43.0900	43.0900	43.0900	43.0900	-10.971%	6	37	+79.601%
2025-11-05	48.4000	48.4000	48.4000	48.4000	-3.161%	2	31	+59.897%
2025-10-30	49.9800	49.9800	49.9800	49.9800	-6.510%	10	33	+54.842%
2025-10-29	53.4600	53.4600	53.4600	53.4600	+2.218%	2	33	+44.762%
2025-10-28	51.2300	52.4000	51.2300	52.3000	+7.746%	3	31	+47.973%
2025-10-27	47.8200	48.5400	47.8200	48.5400	+8.179%	2	28	+59.436%
2025-10-24	44.4500	44.8700	44.4500	44.8700	+6.000%	2	28	+72.476%
2025-10-20	42.3900	42.3900	42.3300	42.3300	+8.455%	4	28	+82.825%
2025-10-16	39.4000	39.4000	39.0300	39.0300	-0.434%	3	27	+98.283%
2025-10-15	39.2000	39.2000	39.2000	39.2000	-3.377%	1	24	+97.423%
2025-10-14	38.9200	40.5700	38.9200	40.5700	+2.191%	2	23	+90.757%
2025-10-13	40.0300	40.0300	39.6800	39.7000	+1.586%	17	24	+94.937%
2025-10-10	44.7800	44.7800	39.0800	39.0800	-11.323%	8	15	+98.030%
2025-10-09	44.0700	44.0700	44.0700	44.0700	-0.226%	1	8	+75.607%
2025-10-08	43.9800	44.1700	43.9800	44.1700	+1.029%	4	8	+75.209%
2025-10-03	43.7200	43.7200	43.7200	43.7200	+4.844%	2	10	+77.013%
2025-10-02	41.7000	41.7000	41.7000	41.7000	+0.482%	1	8	+85.588%
2025-10-01	41.5000	41.5000	41.5000	41.5000	+5.143%	1	9	+86.482%
2025-09-30	39.4700	39.4700	39.4700	39.4700	+1.231%	1	8	+96.073%
2025-09-29	38.9900	38.9900	38.9900	38.9900	+3.039%	1	8	+98.487%
2025-09-26	37.7700	37.8400	37.7700	37.8400	+3.078%	2	7	+104.519%
2025-09-25	36.7100	36.7100	36.7100	36.7100	-3.471%	1	7	+110.814%
2025-09-24	38.4000	38.4000	37.8000	38.0300	0.000%	8	6	+103.497%

.dark-mode .vhntst{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhntst{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C770SPY Jan 21 2028 770.00 Call (SPY280121C00770000)option OPRA

SPY20280121C770
SPY Jan 21 2028 770.00 Call (SPY280121C00770000)
option OPRA