Dark

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

EOD

Sep 10, 2026

70.70-2.402%(-1.74)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	71.1800	71.1800	69.9700	70.7000	-2.402%	33	1,038	0.000%
2026-09-09	73.0400	73.0400	72.4400	72.4400	-2.661%	5	1,036	-2.402%
2026-09-02	74.4200	74.4200	74.4200	74.4200	+1.945%	2	1,036	-4.999%
2026-09-01	74.0000	74.0000	73.0000	73.0000	-9.665%	2	1,036	-3.151%
2026-08-28	80.8100	80.8100	80.8100	80.8100	+3.789%	15	1,035	-12.511%
2026-08-26	78.0600	78.0600	77.8600	77.8600	+0.400%	5	1,035	-9.196%
2026-08-25	77.4900	77.5500	77.1000	77.5500	+0.246%	6	1,036	-8.833%
2026-08-21	79.9000	79.9000	77.3600	77.3600	+1.230%	7	1,036	-8.609%
2026-08-20	78.7400	78.7400	76.4200	76.4200	-9.024%	7	1,041	-7.485%
2026-08-19	81.0000	84.0000	81.0000	84.0000	+2.828%	2	1,041	-15.833%
2026-08-18	81.7500	81.7500	81.6300	81.6900	-3.702%	4	1,039	-13.453%
2026-08-17	86.4900	86.5100	84.8300	84.8300	-2.539%	6	1,040	-16.657%
2026-08-14	88.1000	90.0000	84.6500	87.0400	-1.091%	27	1,039	-18.773%
2026-08-13	87.2200	89.1300	86.7900	88.0000	+2.147%	21	1,039	-19.659%
2026-08-12	83.7100	86.1500	83.6200	86.1500	+1.377%	22	1,036	-17.934%
2026-08-11	85.0000	85.0000	84.9800	84.9800	-1.757%	5	1,065	-16.804%
2026-08-10	86.5900	86.5900	86.5000	86.5000	+2.440%	2	1,060	-18.266%
2026-08-07	83.0000	87.4700	83.0000	84.4400	+0.166%	17	1,060	-16.272%
2026-08-06	84.3000	84.3000	84.3000	84.3000	-0.998%	1	1,061	-16.133%
2026-08-05	88.9400	89.0500	84.2000	85.1500	-0.339%	17	1,061	-16.970%
2026-08-04	81.2300	86.9900	81.2300	85.4400	+13.331%	22	1,055	-17.252%
2026-08-03	73.6900	75.8000	73.6900	75.3900	+18.762%	22	1,053	-6.221%
2026-07-30	63.5900	63.5900	63.4800	63.4800	+2.025%	3	1,053	+11.374%
2026-07-29	62.9200	63.0500	62.2200	62.2200	-9.577%	22	1,055	+13.629%
2026-07-28	68.8100	68.8100	68.8100	68.8100	+6.172%	1	1,050	+2.747%
2026-07-27	64.8100	64.8100	64.8100	64.8100	-1.370%	1	1,049	+9.088%
2026-07-24	65.7100	65.7100	65.7100	65.7100	+0.628%	3	1,048	+7.594%
2026-07-23	65.3100	65.3100	65.3000	65.3000	-10.364%	5	1,048	+8.270%
2026-07-22	71.3900	72.8500	71.3600	72.8500	+1.788%	14	1,053	-2.951%
2026-07-21	71.5700	71.5700	71.5700	71.5700	+2.904%	2	1,061	-1.216%
2026-07-20	69.3200	69.6000	69.3200	69.5500	-0.330%	9	1,061	+1.653%
2026-07-17	69.7800	70.3900	69.6200	69.7800	-7.244%	12	1,069	+1.318%
2026-07-15	75.2700	76.5700	75.2300	75.2300	+1.566%	87	1,078	-6.022%
2026-07-14	73.8500	74.0700	73.8200	74.0700	-0.444%	100	1,139	-4.550%
2026-07-13	75.8300	75.8300	74.1700	74.4000	+1.142%	53	1,145	-4.973%
2026-07-09	73.4000	73.7200	73.3500	73.5600	+4.148%	7	1,174	-3.888%
2026-07-08	70.6300	70.6300	70.6300	70.6300	-1.134%	1	1,180	+0.099%
2026-07-07	72.7300	72.7300	71.3800	71.4400	-3.810%	37	1,179	-1.036%
2026-07-06	74.6600	74.6600	74.2700	74.2700	+2.399%	2	1,216	-4.807%
2026-06-30	69.3900	72.5300	69.3900	72.5300	+5.116%	122	1,217	-2.523%
2026-06-29	68.4900	69.0000	68.4900	69.0000	+7.981%	8	1,217	+2.464%
2026-06-26	65.2600	65.5300	63.9000	63.9000	-1.873%	16	1,212	+10.642%
2026-06-24	65.6900	65.6900	65.1200	65.1200	-12.719%	2	1,212	+8.569%
2026-06-18	74.6100	74.6100	74.6100	74.6100	+1.262%	1	1,210	-5.241%
2026-06-17	73.6400	73.6800	73.6400	73.6800	-2.643%	4	1,210	-4.045%
2026-06-16	75.6800	75.6800	75.6800	75.6800	+11.590%	1	1,210	-6.580%
2026-06-11	63.3000	67.8200	63.3000	67.8200	+8.860%	22	1,210	+4.247%
2026-06-10	62.5300	62.5300	62.3000	62.3000	-7.236%	80	1,208	+13.483%
2026-06-09	62.7500	67.4100	62.7500	67.1600	-5.991%	8	1,148	+5.271%
2026-06-08	72.5000	72.5000	70.8300	71.4400	+2.291%	27	1,147	-1.036%
2026-06-05	76.9800	77.1100	69.8400	69.8400	-11.427%	1,257	1,155	+1.231%
2026-06-04	78.8500	78.8500	78.8500	78.8500	-4.609%	1	784	-10.336%
2026-06-02	82.5300	82.6900	82.5300	82.6600	+2.049%	5	784	-14.469%
2026-06-01	81.0000	81.0000	81.0000	81.0000	+1.364%	1	787	-12.716%
2026-05-29	79.9800	79.9800	79.9100	79.9100	+0.998%	15	787	-11.525%
2026-05-28	79.0400	79.1200	79.0400	79.1200	+5.283%	2	787	-10.642%
2026-05-26	76.9800	77.7300	75.1300	75.1500	+10.450%	153	786	-5.921%
2026-05-21	68.0400	68.0400	68.0400	68.0400	+2.563%	10	863	+3.909%
2026-05-19	66.7300	66.7300	66.3400	66.3400	-8.874%	2	863	+6.572%
2026-05-15	72.8000	72.8000	72.8000	72.8000	-5.955%	10	863	-2.885%
2026-05-14	75.5400	77.4100	75.5400	77.4100	+16.057%	11	862	-8.668%
2026-05-12	66.7000	66.7000	66.7000	66.7000	-4.714%	1	861	+5.997%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+3.581%	1	861	+1.000%
2026-05-08	66.5100	67.5800	66.4700	67.5800	+6.058%	77	861	+4.617%
2026-05-07	65.2500	65.2500	63.7200	63.7200	-2.807%	11	930	+10.954%
2026-05-06	65.6900	65.6900	65.5300	65.5600	+12.068%	8	920	+7.840%
2026-05-01	57.3600	58.5000	57.3600	58.5000	+3.779%	12	915	+20.855%
2026-04-30	55.5000	56.5300	55.5000	56.3700	+7.412%	5	915	+25.421%
2026-04-29	51.6900	52.4800	51.6900	52.4800	-3.173%	3	912	+34.718%
2026-04-27	53.3200	54.2000	53.3200	54.2000	+6.212%	4	910	+30.443%
2026-04-24	51.0300	51.0300	51.0300	51.0300	-0.913%	2	910	+38.546%
2026-04-23	51.5000	51.5000	51.5000	51.5000	+0.331%	3	911	+37.282%
2026-04-22	50.6800	51.3300	50.6800	51.3300	-0.600%	6	912	+37.736%
2026-04-21	52.1500	52.1500	51.6400	51.6400	+2.582%	2	913	+36.909%
2026-04-20	51.0800	51.1300	50.2400	50.3400	-1.967%	31	913	+40.445%
2026-04-17	50.3700	51.7600	50.3700	51.3500	+9.840%	32	911	+37.683%
2026-04-16	47.3600	47.6000	46.7500	46.7500	+1.410%	4	884	+51.230%
2026-04-15	44.2600	46.1000	44.2600	46.1000	+10.313%	4	886	+53.362%
2026-04-14	41.1000	42.3900	41.0000	41.7900	+8.152%	16	884	+69.179%
2026-04-13	36.1700	38.6400	36.1100	38.6400	+6.799%	5	872	+82.971%
2026-04-10	36.3200	36.3200	36.0600	36.1800	-0.331%	18	870	+95.412%
2026-04-09	36.3000	36.3000	36.3000	36.3000	+6.483%	1	881	+94.766%
2026-04-08	33.8000	34.4300	33.6700	34.0900	+19.993%	8	881	+107.392%
2026-04-07	27.7600	29.0000	27.7600	28.4100	-2.705%	42	878	+148.856%
2026-04-06	29.0400	29.2100	28.6200	29.2000	+3.326%	20	889	+142.123%
2026-04-02	28.2600	28.2600	28.2600	28.2600	-4.398%	1	893	+150.177%
2026-04-01	29.5000	29.5600	29.5000	29.5600	+18.193%	14	893	+139.175%
2026-03-31	24.5800	25.0100	24.5800	25.0100	+14.305%	55	880	+182.687%
2026-03-30	23.7100	23.8500	21.8300	21.8800	-7.012%	28	826	+223.126%
2026-03-27	25.2600	25.3500	23.3500	23.5300	-24.097%	68	811	+200.467%
2026-03-25	31.0000	31.0000	31.0000	31.0000	+2.445%	1	784	+128.065%
2026-03-24	30.2600	30.2600	30.2600	30.2600	+0.398%	2	785	+133.642%
2026-03-23	30.1400	30.1400	30.1400	30.1400	+4.726%	1	783	+134.572%
2026-03-20	29.6900	29.6900	27.7100	28.7800	-4.099%	45	784	+145.657%
2026-03-19	31.1200	31.1800	30.0100	30.0100	-4.941%	3	740	+135.588%
2026-03-18	32.1200	32.1200	31.5700	31.5700	-7.744%	12	738	+123.947%
2026-03-17	34.2200	34.2200	34.2200	34.2200	+3.854%	12	728	+106.604%
2026-03-13	32.8100	32.9500	32.8100	32.9500	-3.486%	3	716	+114.568%
2026-03-12	34.8000	34.8000	34.1400	34.1400	-5.950%	2	713	+107.088%
2026-03-11	37.4200	37.4200	36.3000	36.3000	-2.863%	11	722	+94.766%
2026-03-10	36.4900	37.5100	36.4900	37.3700	-0.053%	36	712	+89.189%
2026-03-09	36.4000	37.3900	36.4000	37.3900	+6.101%	3	704	+89.088%
2026-03-06	35.6600	35.9300	35.2400	35.2400	-6.525%	39	706	+100.624%
2026-03-05	37.5400	37.7000	36.3900	37.7000	-0.053%	24	717	+87.533%
2026-03-03	34.7600	37.9700	34.7600	37.7200	-6.029%	42	710	+87.434%
2026-03-02	38.1200	40.5700	38.1200	40.1400	+3.400%	197	680	+76.134%
2026-02-27	39.2600	39.3300	38.8200	38.8200	-9.889%	38	512	+82.123%
2026-02-25	43.1800	43.1800	43.0800	43.0800	+6.239%	2	478	+64.113%
2026-02-24	40.5100	40.5500	40.5100	40.5500	+5.847%	3	478	+74.353%
2026-02-23	41.7000	41.7000	37.9700	38.3100	-6.879%	12	479	+84.547%
2026-02-20	41.1400	41.1400	41.1400	41.1400	+4.257%	1	483	+71.852%
2026-02-19	40.0300	40.3200	39.3800	39.4600	-2.011%	102	483	+79.169%
2026-02-18	41.4200	41.4200	39.9600	40.2700	+3.976%	48	397	+75.565%
2026-02-17	38.4600	38.7300	37.3000	38.7300	-2.197%	8	370	+82.546%
2026-02-13	39.4700	39.6000	39.4700	39.6000	-2.655%	19	347	+78.535%
2026-02-12	40.2500	40.6800	40.2500	40.6800	-7.755%	3	347	+73.795%
2026-02-10	44.1100	44.1100	44.1000	44.1000	+4.751%	3	345	+60.317%
2026-02-06	42.0100	42.1000	42.0100	42.1000	+10.470%	15	342	+67.933%
2026-02-05	37.9200	39.2100	37.9200	38.1100	-7.049%	7	351	+85.516%
2026-02-04	41.0000	41.0000	41.0000	41.0000	-7.865%	1	352	+72.439%
2026-02-03	44.5000	44.5000	44.5000	44.5000	-3.929%	5	353	+58.876%
2026-02-02	46.4800	46.4800	46.3200	46.3200	-0.515%	3	358	+52.634%
2026-01-27	46.5900	46.5900	46.5600	46.5600	+6.545%	4	356	+51.847%
2026-01-22	42.4900	43.7000	42.4900	43.7000	+11.026%	2	354	+61.785%
2026-01-21	39.3600	39.3600	39.3600	39.3600	+1.679%	11	354	+79.624%
2026-01-20	38.6900	38.7100	38.6900	38.7100	-10.060%	5	343	+82.640%
2026-01-14	42.6900	43.0400	42.6900	43.0400	-4.356%	2	338	+64.266%
2026-01-13	46.9200	46.9200	45.0000	45.0000	-2.808%	11	336	+57.111%
2026-01-09	45.5000	46.3000	45.5000	46.3000	+2.547%	16	341	+52.700%
2026-01-06	44.3500	45.3100	44.3500	45.1500	+4.781%	29	325	+56.589%
2025-12-30	43.0900	43.0900	43.0900	43.0900	-3.988%	2	311	+64.075%
2025-12-24	44.8800	44.8800	44.8800	44.8800	+4.909%	1	311	+57.531%
2025-12-23	42.7800	42.7800	42.7800	42.7800	+10.743%	4	311	+65.264%
2025-12-18	38.6300	38.6300	38.6300	38.6300	-10.991%	1	313	+83.018%
2025-12-12	43.4000	43.4000	43.4000	43.4000	-5.959%	4	313	+62.903%
2025-12-10	46.1500	46.1500	46.1500	46.1500	+3.059%	1	309	+53.196%
2025-12-09	44.7800	44.7800	44.7800	44.7800	+3.394%	6	310	+57.883%
2025-12-01	43.2800	43.3800	43.1800	43.3100	-1.254%	8	310	+63.242%
2025-11-28	44.1400	44.1400	43.8600	43.8600	+3.688%	2	310	+61.195%
2025-11-26	42.3000	42.3000	42.3000	42.3000	+3.196%	1	311	+67.139%
2025-11-25	40.1300	40.9900	40.1300	40.9900	+13.546%	8	311	+72.481%
2025-11-21	34.7100	36.1000	34.7100	36.1000	+5.401%	3	315	+95.845%
2025-11-20	34.2500	34.2500	34.2500	34.2500	-11.039%	1	315	+106.423%
2025-11-18	35.9700	38.5000	35.7900	38.5000	-7.541%	127	314	+83.636%
2025-11-17	41.6400	41.6400	41.6400	41.6400	+1.363%	10	313	+69.789%
2025-11-14	40.8800	41.0800	40.8800	41.0800	-6.848%	5	313	+72.103%
2025-11-10	44.1000	44.1000	44.1000	44.1000	+10.140%	1	308	+60.317%
2025-11-07	36.9300	40.0400	36.9300	40.0400	-2.768%	39	308	+76.573%
2025-11-06	40.6900	41.1800	40.1800	41.1800	-9.035%	3	296	+71.685%
2025-11-05	44.7500	45.2700	44.7500	45.2700	+2.097%	3	295	+56.174%
2025-11-04	43.8600	44.3400	43.8400	44.3400	-4.809%	40	293	+59.450%
2025-10-31	46.5000	46.5800	46.5000	46.5800	+0.648%	2	258	+51.782%
2025-10-30	47.0000	47.1200	46.2800	46.2800	-4.754%	12	258	+52.766%
2025-10-29	48.3700	48.5900	48.3700	48.5900	+1.019%	11	256	+45.503%
2025-10-28	45.5200	48.1000	45.5200	48.1000	+9.492%	3	246	+46.985%
2025-10-27	43.5000	43.9300	43.5000	43.9300	+7.225%	3	246	+60.938%
2025-10-24	40.9700	40.9700	40.9700	40.9700	+8.789%	1	246	+72.565%
2025-10-23	37.6600	37.6600	37.6600	37.6600	+2.616%	1	245	+87.732%
2025-10-22	37.2000	37.2000	36.7000	36.7000	+1.944%	5	245	+92.643%
2025-10-17	35.9100	36.0000	34.8000	36.0000	+3.241%	3	244	+96.389%
2025-10-16	34.8700	34.8700	34.8700	34.8700	+5.667%	1	244	+102.753%
2025-10-14	33.0000	33.0000	33.0000	33.0000	-7.795%	1	244	+114.242%
2025-10-13	35.0000	35.9500	35.0000	35.7900	+1.417%	18	243	+97.541%
2025-10-10	35.5500	35.5500	35.0900	35.2900	-12.214%	8	234	+100.340%
2025-10-08	39.7300	40.2000	39.7200	40.2000	+4.606%	434	228	+75.871%
2025-10-06	38.4300	38.4300	38.4300	38.4300	-2.660%	4	14	+83.971%
2025-10-03	38.9600	39.4800	38.9600	39.4800	+9.091%	3	10	+79.078%
2025-10-01	36.1900	36.1900	36.1900	36.1900	+2.783%	1	9	+95.358%
2025-09-29	35.2100	35.2100	35.2100	35.2100	+6.859%	1	8	+100.795%
2025-09-25	32.9600	32.9600	32.9500	32.9500	-3.202%	2	9	+114.568%
2025-09-24	35.0300	35.2100	34.0400	34.0400	-6.816%	7	9	+107.697%
2025-09-22	35.2000	36.5300	35.2000	36.5300	+10.496%	2	4	+93.540%
2025-09-18	32.9500	33.0600	32.9500	33.0600	0.000%	3	0	+113.854%

.dark-mode .bHNrWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHNrWV{ 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