Dark

SPY20280121C780
SPY Jan 21 2028 780.00 Call (SPY280121C00780000)
option OPRA

EOD

Jul 27, 2026

64.81-1.370%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	64.8100	64.8100	64.8100	64.8100	-1.370%	1	1,049	0.000%
2026-07-24	65.7100	65.7100	65.7100	65.7100	+0.628%	3	1,048	-1.370%
2026-07-23	65.3100	65.3100	65.3000	65.3000	-10.364%	5	1,048	-0.750%
2026-07-22	71.3900	72.8500	71.3600	72.8500	+1.788%	14	1,053	-11.036%
2026-07-21	71.5700	71.5700	71.5700	71.5700	+2.904%	2	1,061	-9.445%
2026-07-20	69.3200	69.6000	69.3200	69.5500	-0.330%	9	1,061	-6.815%
2026-07-17	69.7800	70.3900	69.6200	69.7800	-7.244%	12	1,069	-7.122%
2026-07-15	75.2700	76.5700	75.2300	75.2300	+1.566%	87	1,078	-13.851%
2026-07-14	73.8500	74.0700	73.8200	74.0700	-0.444%	100	1,139	-12.502%
2026-07-13	75.8300	75.8300	74.1700	74.4000	+1.142%	53	1,145	-12.890%
2026-07-09	73.4000	73.7200	73.3500	73.5600	+4.148%	7	1,174	-11.895%
2026-07-08	70.6300	70.6300	70.6300	70.6300	-1.134%	1	1,180	-8.240%
2026-07-07	72.7300	72.7300	71.3800	71.4400	-3.810%	37	1,179	-9.281%
2026-07-06	74.6600	74.6600	74.2700	74.2700	+2.399%	2	1,216	-12.737%
2026-06-30	69.3900	72.5300	69.3900	72.5300	+5.116%	122	1,217	-10.644%
2026-06-29	68.4900	69.0000	68.4900	69.0000	+7.981%	8	1,217	-6.072%
2026-06-26	65.2600	65.5300	63.9000	63.9000	-1.873%	16	1,212	+1.424%
2026-06-24	65.6900	65.6900	65.1200	65.1200	-12.719%	2	1,212	-0.476%
2026-06-18	74.6100	74.6100	74.6100	74.6100	+1.262%	1	1,210	-13.135%
2026-06-17	73.6400	73.6800	73.6400	73.6800	-2.643%	4	1,210	-12.039%
2026-06-16	75.6800	75.6800	75.6800	75.6800	+11.590%	1	1,210	-14.363%
2026-06-11	63.3000	67.8200	63.3000	67.8200	+8.860%	22	1,210	-4.438%
2026-06-10	62.5300	62.5300	62.3000	62.3000	-7.236%	80	1,208	+4.029%
2026-06-09	62.7500	67.4100	62.7500	67.1600	-5.991%	8	1,148	-3.499%
2026-06-08	72.5000	72.5000	70.8300	71.4400	+2.291%	27	1,147	-9.281%
2026-06-05	76.9800	77.1100	69.8400	69.8400	-11.427%	1,257	1,155	-7.202%
2026-06-04	78.8500	78.8500	78.8500	78.8500	-4.609%	1	784	-17.806%
2026-06-02	82.5300	82.6900	82.5300	82.6600	+2.049%	5	784	-21.594%
2026-06-01	81.0000	81.0000	81.0000	81.0000	+1.364%	1	787	-19.988%
2026-05-29	79.9800	79.9800	79.9100	79.9100	+0.998%	15	787	-18.896%
2026-05-28	79.0400	79.1200	79.0400	79.1200	+5.283%	2	787	-18.086%
2026-05-26	76.9800	77.7300	75.1300	75.1500	+10.450%	153	786	-13.759%
2026-05-21	68.0400	68.0400	68.0400	68.0400	+2.563%	10	863	-4.747%
2026-05-19	66.7300	66.7300	66.3400	66.3400	-8.874%	2	863	-2.306%
2026-05-15	72.8000	72.8000	72.8000	72.8000	-5.955%	10	863	-10.975%
2026-05-14	75.5400	77.4100	75.5400	77.4100	+16.057%	11	862	-16.277%
2026-05-12	66.7000	66.7000	66.7000	66.7000	-4.714%	1	861	-2.834%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+3.581%	1	861	-7.414%
2026-05-08	66.5100	67.5800	66.4700	67.5800	+6.058%	77	861	-4.099%
2026-05-07	65.2500	65.2500	63.7200	63.7200	-2.807%	11	930	+1.711%
2026-05-06	65.6900	65.6900	65.5300	65.5600	+12.068%	8	920	-1.144%
2026-05-01	57.3600	58.5000	57.3600	58.5000	+3.779%	12	915	+10.786%
2026-04-30	55.5000	56.5300	55.5000	56.3700	+7.412%	5	915	+14.973%
2026-04-29	51.6900	52.4800	51.6900	52.4800	-3.173%	3	912	+23.495%
2026-04-27	53.3200	54.2000	53.3200	54.2000	+6.212%	4	910	+19.576%
2026-04-24	51.0300	51.0300	51.0300	51.0300	-0.913%	2	910	+27.004%
2026-04-23	51.5000	51.5000	51.5000	51.5000	+0.331%	3	911	+25.845%
2026-04-22	50.6800	51.3300	50.6800	51.3300	-0.600%	6	912	+26.261%
2026-04-21	52.1500	52.1500	51.6400	51.6400	+2.582%	2	913	+25.503%
2026-04-20	51.0800	51.1300	50.2400	50.3400	-1.967%	31	913	+28.745%
2026-04-17	50.3700	51.7600	50.3700	51.3500	+9.840%	32	911	+26.212%
2026-04-16	47.3600	47.6000	46.7500	46.7500	+1.410%	4	884	+38.631%
2026-04-15	44.2600	46.1000	44.2600	46.1000	+10.313%	4	886	+40.586%
2026-04-14	41.1000	42.3900	41.0000	41.7900	+8.152%	16	884	+55.085%
2026-04-13	36.1700	38.6400	36.1100	38.6400	+6.799%	5	872	+67.728%
2026-04-10	36.3200	36.3200	36.0600	36.1800	-0.331%	18	870	+79.132%
2026-04-09	36.3000	36.3000	36.3000	36.3000	+6.483%	1	881	+78.540%
2026-04-08	33.8000	34.4300	33.6700	34.0900	+19.993%	8	881	+90.114%
2026-04-07	27.7600	29.0000	27.7600	28.4100	-2.705%	42	878	+128.124%
2026-04-06	29.0400	29.2100	28.6200	29.2000	+3.326%	20	889	+121.952%
2026-04-02	28.2600	28.2600	28.2600	28.2600	-4.398%	1	893	+129.335%
2026-04-01	29.5000	29.5600	29.5000	29.5600	+18.193%	14	893	+119.249%
2026-03-31	24.5800	25.0100	24.5800	25.0100	+14.305%	55	880	+159.136%
2026-03-30	23.7100	23.8500	21.8300	21.8800	-7.012%	28	826	+196.207%
2026-03-27	25.2600	25.3500	23.3500	23.5300	-24.097%	68	811	+175.436%
2026-03-25	31.0000	31.0000	31.0000	31.0000	+2.445%	1	784	+109.065%
2026-03-24	30.2600	30.2600	30.2600	30.2600	+0.398%	2	785	+114.177%
2026-03-23	30.1400	30.1400	30.1400	30.1400	+4.726%	1	783	+115.030%
2026-03-20	29.6900	29.6900	27.7100	28.7800	-4.099%	45	784	+125.191%
2026-03-19	31.1200	31.1800	30.0100	30.0100	-4.941%	3	740	+115.961%
2026-03-18	32.1200	32.1200	31.5700	31.5700	-7.744%	12	738	+105.290%
2026-03-17	34.2200	34.2200	34.2200	34.2200	+3.854%	12	728	+89.392%
2026-03-13	32.8100	32.9500	32.8100	32.9500	-3.486%	3	716	+96.692%
2026-03-12	34.8000	34.8000	34.1400	34.1400	-5.950%	2	713	+89.836%
2026-03-11	37.4200	37.4200	36.3000	36.3000	-2.863%	11	722	+78.540%
2026-03-10	36.4900	37.5100	36.4900	37.3700	-0.053%	36	712	+73.428%
2026-03-09	36.4000	37.3900	36.4000	37.3900	+6.101%	3	704	+73.335%
2026-03-06	35.6600	35.9300	35.2400	35.2400	-6.525%	39	706	+83.910%
2026-03-05	37.5400	37.7000	36.3900	37.7000	-0.053%	24	717	+71.910%
2026-03-03	34.7600	37.9700	34.7600	37.7200	-6.029%	42	710	+71.819%
2026-03-02	38.1200	40.5700	38.1200	40.1400	+3.400%	197	680	+61.460%
2026-02-27	39.2600	39.3300	38.8200	38.8200	-9.889%	38	512	+66.950%
2026-02-25	43.1800	43.1800	43.0800	43.0800	+6.239%	2	478	+50.441%
2026-02-24	40.5100	40.5500	40.5100	40.5500	+5.847%	3	478	+59.827%
2026-02-23	41.7000	41.7000	37.9700	38.3100	-6.879%	12	479	+69.173%
2026-02-20	41.1400	41.1400	41.1400	41.1400	+4.257%	1	483	+57.535%
2026-02-19	40.0300	40.3200	39.3800	39.4600	-2.011%	102	483	+64.242%
2026-02-18	41.4200	41.4200	39.9600	40.2700	+3.976%	48	397	+60.939%
2026-02-17	38.4600	38.7300	37.3000	38.7300	-2.197%	8	370	+67.338%
2026-02-13	39.4700	39.6000	39.4700	39.6000	-2.655%	19	347	+63.662%
2026-02-12	40.2500	40.6800	40.2500	40.6800	-7.755%	3	347	+59.317%
2026-02-10	44.1100	44.1100	44.1000	44.1000	+4.751%	3	345	+46.961%
2026-02-06	42.0100	42.1000	42.0100	42.1000	+10.470%	15	342	+53.943%
2026-02-05	37.9200	39.2100	37.9200	38.1100	-7.049%	7	351	+70.060%
2026-02-04	41.0000	41.0000	41.0000	41.0000	-7.865%	1	352	+58.073%
2026-02-03	44.5000	44.5000	44.5000	44.5000	-3.929%	5	353	+45.640%
2026-02-02	46.4800	46.4800	46.3200	46.3200	-0.515%	3	358	+39.918%
2026-01-27	46.5900	46.5900	46.5600	46.5600	+6.545%	4	356	+39.197%
2026-01-22	42.4900	43.7000	42.4900	43.7000	+11.026%	2	354	+48.307%
2026-01-21	39.3600	39.3600	39.3600	39.3600	+1.679%	11	354	+64.660%
2026-01-20	38.6900	38.7100	38.6900	38.7100	-10.060%	5	343	+67.424%
2026-01-14	42.6900	43.0400	42.6900	43.0400	-4.356%	2	338	+50.581%
2026-01-13	46.9200	46.9200	45.0000	45.0000	-2.808%	11	336	+44.022%
2026-01-09	45.5000	46.3000	45.5000	46.3000	+2.547%	16	341	+39.978%
2026-01-06	44.3500	45.3100	44.3500	45.1500	+4.781%	29	325	+43.544%
2025-12-30	43.0900	43.0900	43.0900	43.0900	-3.988%	2	311	+50.406%
2025-12-24	44.8800	44.8800	44.8800	44.8800	+4.909%	1	311	+44.407%
2025-12-23	42.7800	42.7800	42.7800	42.7800	+10.743%	4	311	+51.496%
2025-12-18	38.6300	38.6300	38.6300	38.6300	-10.991%	1	313	+67.771%
2025-12-12	43.4000	43.4000	43.4000	43.4000	-5.959%	4	313	+49.332%
2025-12-10	46.1500	46.1500	46.1500	46.1500	+3.059%	1	309	+40.433%
2025-12-09	44.7800	44.7800	44.7800	44.7800	+3.394%	6	310	+44.730%
2025-12-01	43.2800	43.3800	43.1800	43.3100	-1.254%	8	310	+49.642%
2025-11-28	44.1400	44.1400	43.8600	43.8600	+3.688%	2	310	+47.766%
2025-11-26	42.3000	42.3000	42.3000	42.3000	+3.196%	1	311	+53.215%
2025-11-25	40.1300	40.9900	40.1300	40.9900	+13.546%	8	311	+58.112%
2025-11-21	34.7100	36.1000	34.7100	36.1000	+5.401%	3	315	+79.529%
2025-11-20	34.2500	34.2500	34.2500	34.2500	-11.039%	1	315	+89.226%
2025-11-18	35.9700	38.5000	35.7900	38.5000	-7.541%	127	314	+68.338%
2025-11-17	41.6400	41.6400	41.6400	41.6400	+1.363%	10	313	+55.644%
2025-11-14	40.8800	41.0800	40.8800	41.0800	-6.848%	5	313	+57.765%
2025-11-10	44.1000	44.1000	44.1000	44.1000	+10.140%	1	308	+46.961%
2025-11-07	36.9300	40.0400	36.9300	40.0400	-2.768%	39	308	+61.863%
2025-11-06	40.6900	41.1800	40.1800	41.1800	-9.035%	3	296	+57.382%
2025-11-05	44.7500	45.2700	44.7500	45.2700	+2.097%	3	295	+43.163%
2025-11-04	43.8600	44.3400	43.8400	44.3400	-4.809%	40	293	+46.166%
2025-10-31	46.5000	46.5800	46.5000	46.5800	+0.648%	2	258	+39.137%
2025-10-30	47.0000	47.1200	46.2800	46.2800	-4.754%	12	258	+40.039%
2025-10-29	48.3700	48.5900	48.3700	48.5900	+1.019%	11	256	+33.381%
2025-10-28	45.5200	48.1000	45.5200	48.1000	+9.492%	3	246	+34.740%
2025-10-27	43.5000	43.9300	43.5000	43.9300	+7.225%	3	246	+47.530%
2025-10-24	40.9700	40.9700	40.9700	40.9700	+8.789%	1	246	+58.189%
2025-10-23	37.6600	37.6600	37.6600	37.6600	+2.616%	1	245	+72.092%
2025-10-22	37.2000	37.2000	36.7000	36.7000	+1.944%	5	245	+76.594%
2025-10-17	35.9100	36.0000	34.8000	36.0000	+3.241%	3	244	+80.028%
2025-10-16	34.8700	34.8700	34.8700	34.8700	+5.667%	1	244	+85.862%
2025-10-14	33.0000	33.0000	33.0000	33.0000	-7.795%	1	244	+96.394%
2025-10-13	35.0000	35.9500	35.0000	35.7900	+1.417%	18	243	+81.084%
2025-10-10	35.5500	35.5500	35.0900	35.2900	-12.214%	8	234	+83.650%
2025-10-08	39.7300	40.2000	39.7200	40.2000	+4.606%	434	228	+61.219%
2025-10-06	38.4300	38.4300	38.4300	38.4300	-2.660%	4	14	+68.644%
2025-10-03	38.9600	39.4800	38.9600	39.4800	+9.091%	3	10	+64.159%
2025-10-01	36.1900	36.1900	36.1900	36.1900	+2.783%	1	9	+79.083%
2025-09-29	35.2100	35.2100	35.2100	35.2100	+6.859%	1	8	+84.067%
2025-09-25	32.9600	32.9600	32.9500	32.9500	-3.202%	2	9	+96.692%
2025-09-24	35.0300	35.2100	34.0400	34.0400	-6.816%	7	9	+90.394%
2025-09-22	35.2000	36.5300	35.2000	36.5300	+10.496%	2	4	+77.416%
2025-09-18	32.9500	33.0600	32.9500	33.0600	0.000%	3	0	+96.038%

.dark-mode .pj7vQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pj7vQj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C780SPY Jan 21 2028 780.00 Call (SPY280121C00780000)option OPRA

SPY20280121C780
SPY Jan 21 2028 780.00 Call (SPY280121C00780000)
option OPRA