Dark

SPY20280121C775
SPY Jan 21 2028 775.00 Call (SPY280121C00775000)
option OPRA

EOD

Sep 8, 2026

78.52-0.570%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	78.5200	78.5200	78.5200	78.5200	-0.570%	1	665	0.000%
2026-09-04	78.7900	79.0300	78.7900	78.9700	-4.683%	21	665	-0.570%
2026-09-03	81.9500	83.0500	81.9500	82.8500	-0.060%	22	665	-5.226%
2026-08-28	84.7800	87.0600	82.8000	82.9000	+3.625%	13	665	-5.283%
2026-08-26	82.0000	82.0000	80.0000	80.0000	-1.356%	5	657	-1.850%
2026-08-21	81.1000	81.1000	81.1000	81.1000	-7.820%	1	657	-3.181%
2026-08-17	89.2500	89.2500	87.4700	87.9800	-2.244%	6	656	-10.752%
2026-08-14	91.6000	91.6000	89.7100	90.0000	-0.826%	10	658	-12.756%
2026-08-13	89.7500	90.7500	89.7500	90.7500	+3.372%	3	652	-13.477%
2026-08-12	86.9700	87.7900	86.9700	87.7900	-0.205%	5	651	-10.559%
2026-08-11	88.8900	88.8900	87.7700	87.9700	-0.700%	37	654	-10.742%
2026-08-10	89.0000	90.0300	88.5400	88.5900	+1.536%	5	640	-11.367%
2026-08-07	88.0600	88.1900	87.2500	87.2500	+1.678%	7	639	-10.006%
2026-08-06	85.8100	85.8100	85.8100	85.8100	-6.403%	1	640	-8.496%
2026-08-05	90.0000	91.6800	90.0000	91.6800	+2.436%	6	640	-14.354%
2026-08-04	83.7200	89.5000	83.7200	89.5000	+26.234%	7	638	-12.268%
2026-07-31	70.9000	70.9000	70.9000	70.9000	+10.076%	1	638	+10.748%
2026-07-30	64.8900	65.1500	64.3300	64.4100	+3.887%	18	638	+21.907%
2026-07-29	64.8000	64.8000	62.0000	62.0000	-10.932%	5	653	+26.645%
2026-07-28	69.6100	69.6100	69.6100	69.6100	+0.753%	1	652	+12.800%
2026-07-23	70.0000	70.0000	69.0900	69.0900	-11.423%	3	652	+13.649%
2026-07-14	78.0000	78.0000	78.0000	78.0000	+1.076%	5	651	+0.667%
2026-07-13	77.9100	78.4200	77.1700	77.1700	+2.497%	12	656	+1.749%
2026-07-02	75.2900	75.2900	75.2900	75.2900	-0.119%	2	652	+4.290%
2026-06-30	72.2200	75.3900	72.2200	75.3800	+5.471%	54	652	+4.166%
2026-06-29	71.3700	71.4700	71.3700	71.4700	+4.733%	7	673	+9.864%
2026-06-26	68.2400	68.2400	68.2400	68.2400	-6.585%	6	673	+15.064%
2026-06-23	73.0500	73.0500	73.0500	73.0500	-2.600%	9	673	+7.488%
2026-06-12	75.0000	75.0000	75.0000	75.0000	+7.327%	1	673	+4.693%
2026-06-11	65.6800	69.8800	65.5200	69.8800	+7.227%	8	673	+12.364%
2026-06-10	67.6800	67.7100	65.1700	65.1700	-0.625%	12	670	+20.485%
2026-06-09	73.7700	73.7700	65.5800	65.5800	-11.831%	6	662	+19.732%
2026-06-08	74.3800	74.3800	74.3800	74.3800	+1.584%	1	661	+5.566%
2026-06-05	79.6700	80.0400	73.2200	73.2200	-8.475%	803	661	+7.238%
2026-05-27	77.9600	80.0000	77.9000	80.0000	+2.525%	4	351	-1.850%
2026-05-26	80.0000	80.0000	78.0300	78.0300	+9.886%	135	349	+0.628%
2026-05-18	71.7100	71.7100	70.8300	71.0100	-4.556%	8	422	+10.576%
2026-05-15	74.4000	74.4000	74.4000	74.4000	-6.450%	1	422	+5.538%
2026-05-14	79.5300	79.5300	79.5300	79.5300	+5.198%	3	415	-1.270%
2026-05-13	75.4300	75.6000	75.4300	75.6000	+5.000%	6	415	+3.862%
2026-05-12	72.0000	72.0000	72.0000	72.0000	-1.370%	2	415	+9.056%
2026-05-11	73.0000	73.0000	73.0000	73.0000	+2.098%	17	415	+7.562%
2026-05-08	70.8000	71.8000	70.5000	71.5000	+3.955%	6	427	+9.818%
2026-05-06	65.7500	68.7800	65.7500	68.7800	+9.244%	21	427	+14.161%
2026-05-05	62.9600	62.9600	62.9600	62.9600	+14.265%	1	428	+24.714%
2026-04-30	55.1000	55.1000	55.1000	55.1000	+0.255%	1	428	+42.505%
2026-04-29	54.9600	54.9600	54.9600	54.9600	-3.188%	2	429	+42.868%
2026-04-27	55.8600	56.7700	55.8600	56.7700	+1.393%	3	429	+38.312%
2026-04-24	55.5700	55.9900	55.5300	55.9900	+3.455%	5	430	+40.239%
2026-04-21	54.1200	54.1200	54.1200	54.1200	+1.940%	2	437	+45.085%
2026-04-20	53.1100	53.1100	53.0900	53.0900	-1.007%	2	437	+47.900%
2026-04-17	53.8500	53.8500	53.6300	53.6300	+8.849%	2	437	+46.411%
2026-04-16	49.2700	49.2700	49.2700	49.2700	+5.368%	1	435	+59.367%
2026-04-15	46.3500	46.7600	46.1200	46.7600	+18.982%	6	435	+67.921%
2026-04-13	38.3000	39.3000	38.3000	39.3000	+2.799%	3	431	+99.796%
2026-04-10	38.4500	38.4500	38.2300	38.2300	-0.984%	3	428	+105.388%
2026-04-09	38.0500	38.6100	38.0500	38.6100	+30.000%	5	426	+103.367%
2026-04-07	29.1800	29.7000	29.1800	29.7000	-3.665%	15	426	+164.377%
2026-04-06	30.8300	30.8300	30.8300	30.8300	+3.805%	11	436	+154.687%
2026-04-02	29.7000	29.7000	29.7000	29.7000	-1.721%	2	436	+164.377%
2026-04-01	30.2200	30.2200	30.2200	30.2200	+6.822%	1	436	+159.828%
2026-03-31	25.7000	28.2900	25.7000	28.2900	+18.023%	5	435	+177.554%
2026-03-30	24.8600	24.9700	23.2400	23.9700	-5.144%	31	433	+227.576%
2026-03-27	25.2500	25.2700	25.2500	25.2700	-24.590%	6	426	+210.724%
2026-03-23	33.5100	33.5100	33.5100	33.5100	+5.743%	1	425	+134.318%
2026-03-20	31.6900	31.6900	31.6900	31.6900	-2.881%	1	425	+147.775%
2026-03-19	33.0000	33.0000	32.6300	32.6300	-2.451%	201	424	+140.637%
2026-03-18	33.4500	33.4500	33.4500	33.4500	-6.250%	1	224	+134.738%
2026-03-16	36.3900	36.3900	35.6800	35.6800	-1.163%	2	223	+120.067%
2026-03-13	36.1000	36.1000	36.1000	36.1000	+0.055%	1	223	+117.507%
2026-03-12	36.0800	36.0800	36.0800	36.0800	-6.115%	1	222	+117.627%
2026-03-11	39.4500	39.4500	38.2800	38.4300	-2.709%	276	222	+104.320%
2026-03-10	39.2000	39.5000	39.1500	39.5000	+2.041%	15	318	+98.785%
2026-03-09	36.7600	38.7100	36.7600	38.7100	+4.003%	2	317	+102.842%
2026-03-06	37.5600	38.1300	37.1900	37.2200	-6.600%	25	318	+110.962%
2026-03-05	39.8700	39.8700	39.8500	39.8500	-5.479%	6	322	+97.039%
2026-03-04	42.0100	42.1600	41.9300	42.1600	+5.850%	270	328	+86.243%
2026-03-03	36.4400	39.8700	36.4400	39.8300	-5.928%	12	80	+97.138%
2026-03-02	42.3400	42.3400	42.3400	42.3400	+2.369%	1	75	+85.451%
2026-02-27	41.3900	41.3900	41.3600	41.3600	-3.047%	2	76	+89.845%
2026-02-24	42.6600	42.6600	42.6600	42.6600	+6.570%	2	78	+84.060%
2026-02-23	40.2700	40.2700	40.0300	40.0300	-8.293%	2	80	+96.153%
2026-02-20	43.6500	43.6500	43.6500	43.6500	+3.805%	1	80	+79.885%
2026-02-19	42.0500	42.0500	42.0500	42.0500	+7.435%	1	79	+86.730%
2026-02-17	39.1400	39.1400	39.1400	39.1400	-6.072%	1	80	+100.613%
2026-02-13	41.6800	41.6800	41.6400	41.6700	-0.216%	19	62	+88.433%
2026-02-12	42.8400	42.8400	41.7600	41.7600	-12.673%	2	62	+88.027%
2026-02-09	47.8200	47.8200	47.8200	47.8200	-2.408%	1	61	+64.199%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+0.204%	10	61	+60.245%
2026-01-27	48.9000	48.9000	48.9000	48.9000	+2.494%	10	61	+60.573%
2026-01-15	48.1900	48.1900	47.7100	47.7100	+2.823%	3	51	+64.578%
2026-01-06	46.4000	46.4000	46.4000	46.4000	+1.933%	2	49	+69.224%
2026-01-05	45.5200	45.5200	45.5200	45.5200	+2.453%	1	49	+72.496%
2025-12-31	44.4300	44.4300	44.4300	44.4300	-5.488%	1	49	+76.727%
2025-12-26	47.0100	47.0100	47.0100	47.0100	+10.482%	2	49	+67.028%
2025-12-19	42.7200	42.8000	42.5500	42.5500	+3.806%	3	50	+84.536%
2025-12-18	40.9900	40.9900	40.9900	40.9900	-5.770%	1	50	+91.559%
2025-12-15	43.5000	43.5000	43.5000	43.5000	-4.522%	16	51	+80.506%
2025-12-12	45.5600	45.5600	45.5600	45.5600	-2.022%	6	57	+72.344%
2025-12-11	46.5000	46.5000	46.5000	46.5000	-1.816%	6	57	+68.860%
2025-12-09	47.3600	47.3600	47.3600	47.3600	-2.371%	6	52	+65.794%
2025-12-05	48.5100	48.5100	48.5100	48.5100	+5.296%	1	52	+61.864%
2025-12-04	46.1200	46.1200	46.0700	46.0700	+2.378%	5	53	+70.436%
2025-12-02	45.3700	45.3700	45.0000	45.0000	+0.852%	2	53	+74.489%
2025-11-26	44.0700	44.6200	44.0700	44.6200	+4.131%	11	51	+75.975%
2025-11-25	40.8600	42.8500	40.8600	42.8500	+4.973%	11	51	+83.244%
2025-11-24	39.5000	40.8200	39.5000	40.8200	+10.324%	2	50	+92.357%
2025-11-20	36.8100	37.0000	36.7700	37.0000	-3.896%	4	50	+112.216%
2025-11-18	38.5000	38.5000	38.5000	38.5000	-13.151%	1	47	+103.948%
2025-11-13	44.3300	44.3300	44.3300	44.3300	-10.190%	2	47	+77.126%
2025-11-12	49.3600	49.3600	49.3600	49.3600	+2.513%	1	47	+59.076%
2025-11-10	48.1400	48.1500	48.1400	48.1500	+21.899%	2	47	+63.074%
2025-11-07	40.7200	40.7200	39.4500	39.5000	-20.746%	3	47	+98.785%
2025-10-28	49.8400	49.8400	49.8400	49.8400	+22.157%	1	47	+57.544%
2025-10-23	39.7100	40.8000	39.5300	40.8000	+0.369%	11	47	+92.451%
2025-10-21	40.6000	40.6500	40.6000	40.6500	+11.553%	3	46	+93.161%
2025-10-17	36.4400	36.4400	36.4400	36.4400	-6.636%	1	45	+115.477%
2025-10-15	39.0300	39.0300	39.0300	39.0300	+11.834%	1	45	+101.179%
2025-10-14	34.9000	34.9000	34.9000	34.9000	-7.476%	16	45	+124.986%
2025-10-13	38.0200	38.0200	37.6900	37.7200	+5.540%	19	29	+108.165%
2025-10-10	37.1000	37.1000	35.7400	35.7400	-14.559%	7	19	+119.698%
2025-10-08	41.9200	41.9200	41.8200	41.8300	+3.386%	4	12	+87.712%
2025-10-06	40.4600	40.4600	40.4600	40.4600	+5.805%	4	10	+94.068%
2025-10-01	38.2400	38.2400	38.2400	38.2400	+6.340%	1	6	+105.335%
2025-09-24	35.9600	35.9600	35.9600	35.9600	-2.574%	4	6	+118.354%
2025-09-22	36.9100	36.9100	36.9100	36.9100	+3.014%	1	2	+112.734%
2025-09-18	34.0800	35.8300	34.0800	35.8300	0.000%	2	0	+119.146%

.dark-mode .TRj1LR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRj1LR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C775SPY Jan 21 2028 775.00 Call (SPY280121C00775000)option OPRA

SPY20280121C775
SPY Jan 21 2028 775.00 Call (SPY280121C00775000)
option OPRA