Dark

SPY20280121C785
SPY Jan 21 2028 785.00 Call (SPY280121C00785000)
option OPRA

EOD

Sep 4, 2026

73.66+0.423%(+0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	73.4400	73.6600	73.4400	73.6600	+0.423%	2	1,337	0.000%
2026-08-25	74.5900	74.6400	73.3500	73.3500	-2.369%	4	1,337	+0.423%
2026-08-21	74.7400	75.1300	74.7400	75.1300	-3.754%	2	1,337	-1.957%
2026-08-19	78.3500	78.3500	78.0600	78.0600	-9.233%	2	1,336	-5.637%
2026-08-14	86.0000	86.0000	86.0000	86.0000	+5.560%	30	1,336	-14.349%
2026-08-12	81.4700	81.4700	81.4700	81.4700	-1.784%	1	1,366	-9.586%
2026-08-11	82.9600	82.9600	82.9500	82.9500	+0.109%	2	1,365	-11.200%
2026-08-10	82.9200	83.3700	82.8200	82.8600	+1.024%	7	1,365	-11.103%
2026-08-07	81.8900	82.0200	81.8900	82.0200	-4.970%	4	1,365	-10.193%
2026-08-05	86.3100	86.3100	86.3100	86.3100	+37.261%	1	1,365	-14.656%
2026-07-30	59.4500	62.8800	59.4400	62.8800	+5.645%	15	1,364	+17.144%
2026-07-29	60.1100	60.2900	59.2600	59.5200	-2.697%	14	1,362	+23.757%
2026-07-28	61.1600	61.1700	61.1600	61.1700	-2.859%	6	1,360	+20.419%
2026-07-24	63.9100	63.9100	62.9700	62.9700	-3.183%	4	1,360	+16.976%
2026-07-20	65.4100	65.4100	64.6300	65.0400	-8.071%	6	1,360	+13.253%
2026-07-13	70.7500	70.7500	70.7500	70.7500	+1.550%	2	1,360	+4.113%
2026-07-01	69.8000	69.8100	69.6600	69.6700	+4.421%	18	1,360	+5.727%
2026-06-30	66.6300	66.7800	66.5900	66.7200	+9.002%	157	1,360	+10.402%
2026-06-26	62.5400	62.5400	61.2100	61.2100	-4.029%	9	1,230	+20.340%
2026-06-25	63.7800	63.7800	63.7800	63.7800	+2.130%	30	1,227	+15.491%
2026-06-24	62.4500	62.4500	62.4500	62.4500	-3.403%	1	1,197	+17.950%
2026-06-23	67.4300	67.4300	64.4200	64.6500	-11.438%	14	1,196	+13.937%
2026-06-18	73.0000	73.0000	73.0000	73.0000	+7.353%	1	1,196	+0.904%
2026-06-12	67.2800	68.0000	67.2800	68.0000	+4.407%	2	1,196	+8.324%
2026-06-11	65.1300	65.1300	65.1300	65.1300	+5.902%	2	1,196	+13.097%
2026-06-10	61.5000	61.5000	61.5000	61.5000	-4.607%	1	1,195	+19.772%
2026-06-09	61.3100	64.6200	61.3100	64.4700	-3.920%	9	1,194	+14.255%
2026-06-08	67.1000	67.1000	67.1000	67.1000	-8.906%	3	1,190	+9.776%
2026-06-05	74.1800	74.3200	73.5400	73.6600	-3.143%	872	1,190	0.000%
2026-06-04	76.0500	76.0500	76.0500	76.0500	-0.964%	1	995	-3.143%
2026-06-03	76.7900	76.7900	76.7900	76.7900	-3.554%	1	994	-4.076%
2026-06-02	79.6600	79.6600	79.6200	79.6200	+9.173%	6	993	-7.486%
2026-05-26	72.9300	72.9300	72.9300	72.9300	+11.770%	1	993	+1.001%
2026-05-19	65.2500	65.2500	65.2500	65.2500	-1.762%	5	994	+12.889%
2026-05-18	66.4200	66.4200	66.4200	66.4200	-10.714%	1	994	+10.900%
2026-05-14	73.6700	74.3900	73.6700	74.3900	+9.866%	18	994	-0.981%
2026-05-13	67.6500	67.7100	67.6500	67.7100	+5.896%	2	995	+8.787%
2026-05-12	64.4600	64.4600	63.9400	63.9400	-4.837%	6	995	+15.202%
2026-05-11	67.0900	68.0900	67.0600	67.1900	+9.985%	49	995	+9.629%
2026-05-07	61.7600	61.7600	61.0500	61.0900	-3.016%	5	956	+20.576%
2026-05-06	61.5800	62.9900	61.4400	62.9900	+9.510%	8	956	+16.939%
2026-05-05	57.4600	57.5200	57.4600	57.5200	+6.243%	11	955	+28.060%
2026-05-04	53.0600	54.1400	53.0600	54.1400	+8.280%	2	944	+36.055%
2026-04-29	49.7100	50.0000	49.1700	50.0000	-3.307%	88	944	+47.320%
2026-04-27	50.9200	51.7100	50.9000	51.7100	+2.214%	4	1,031	+42.448%
2026-04-24	50.5900	50.5900	50.5900	50.5900	+3.224%	3	1,031	+45.602%
2026-04-23	49.0100	49.0100	49.0100	49.0100	-0.528%	1	1,034	+50.296%
2026-04-22	48.8100	49.2700	48.8100	49.2700	+2.518%	2	1,034	+49.503%
2026-04-21	49.1400	49.1400	48.0600	48.0600	-0.290%	2	1,037	+53.267%
2026-04-20	48.3300	48.3300	47.8400	48.2000	-1.108%	10	1,037	+52.822%
2026-04-17	48.7400	48.7400	48.7400	48.7400	+9.725%	1	1,039	+51.128%
2026-04-16	44.1600	44.9000	44.1600	44.4200	+12.257%	5	1,039	+65.826%
2026-04-14	40.0700	40.0700	39.5700	39.5700	+16.177%	6	1,037	+86.151%
2026-04-13	34.0700	34.0700	34.0600	34.0600	-1.275%	2	1,031	+116.265%
2026-04-10	34.5400	34.5400	34.5000	34.5000	+1.830%	3	1,029	+113.507%
2026-04-09	33.8800	33.8800	33.8800	33.8800	+25.296%	2	1,029	+117.414%
2026-04-06	27.5600	27.5600	27.0400	27.0400	+2.463%	226	1,028	+172.411%
2026-04-02	26.3700	26.4100	26.3700	26.3900	-5.480%	25	837	+179.121%
2026-04-01	27.9200	27.9200	27.9200	27.9200	+18.859%	1	837	+163.825%
2026-03-31	23.1900	23.5000	23.1900	23.4900	+13.369%	50	837	+213.580%
2026-03-30	20.6100	20.7200	20.5900	20.7200	-12.537%	4	788	+255.502%
2026-03-27	23.7300	23.7300	23.6900	23.6900	-21.033%	6	784	+210.933%
2026-03-25	30.0000	30.0000	30.0000	30.0000	+0.469%	1	778	+145.533%
2026-03-23	28.8800	29.8600	28.8800	29.8600	+7.140%	2	778	+146.685%
2026-03-20	28.0000	28.0000	27.8700	27.8700	-6.477%	41	778	+164.299%
2026-03-18	31.4500	31.4500	29.8000	29.8000	-7.654%	433	777	+147.181%
2026-03-12	32.6900	32.6900	32.2700	32.2700	-8.324%	102	356	+128.262%
2026-03-10	35.9000	35.9000	35.2000	35.2000	-1.401%	13	256	+109.261%
2026-03-05	34.9300	35.7000	34.9300	35.7000	-0.112%	7	257	+106.331%
2026-03-03	32.9600	35.7600	32.9600	35.7400	-1.325%	31	258	+106.100%
2026-03-02	36.2200	36.2200	36.2200	36.2200	-11.788%	5	241	+103.368%
2026-02-25	41.0600	41.0600	41.0600	41.0600	+6.788%	1	237	+79.396%
2026-02-24	38.4300	38.4500	38.4300	38.4500	+6.924%	3	237	+91.573%
2026-02-23	36.1800	36.1800	35.9600	35.9600	-2.043%	2	238	+104.839%
2026-02-17	36.9200	36.9200	36.6900	36.7100	-2.107%	10	236	+100.654%
2026-02-13	37.5200	37.5200	37.5000	37.5000	-2.925%	19	215	+96.427%
2026-02-12	38.6300	38.6300	38.6300	38.6300	-7.340%	2	215	+90.681%
2026-02-11	41.6900	41.6900	41.6900	41.6900	+0.458%	8	213	+76.685%
2026-02-09	41.5000	41.5000	41.5000	41.5000	+2.166%	1	221	+77.494%
2026-02-06	39.7200	40.6200	39.7200	40.6200	+9.106%	10	221	+81.339%
2026-02-05	37.1800	37.2300	37.1800	37.2300	-8.705%	3	228	+97.851%
2026-02-04	40.3300	40.7800	40.3300	40.7800	+0.394%	13	230	+80.628%
2026-01-29	39.9400	40.7700	39.8100	40.6200	+8.872%	26	226	+81.339%
2026-01-21	37.5400	37.5400	37.3100	37.3100	-15.855%	15	206	+97.427%
2026-01-12	44.3400	44.3400	44.3400	44.3400	+9.400%	1	194	+66.125%
2025-12-29	40.5300	40.5300	40.5300	40.5300	-0.148%	4	193	+81.742%
2025-12-23	40.5900	40.5900	40.5900	40.5900	-7.117%	4	193	+81.473%
2025-12-11	43.7000	43.7000	43.7000	43.7000	-0.682%	5	191	+68.558%
2025-12-05	44.0000	44.0000	44.0000	44.0000	+4.241%	1	186	+67.409%
2025-12-03	42.2100	42.2100	42.2100	42.2100	+0.524%	1	187	+74.508%
2025-12-02	41.9900	41.9900	41.9900	41.9900	+12.816%	1	187	+75.423%
2025-11-24	37.2200	37.2200	37.2200	37.2200	+6.954%	1	187	+97.904%
2025-11-20	34.8000	34.8000	34.8000	34.8000	+3.020%	1	187	+111.667%
2025-11-18	34.7600	34.7600	33.7800	33.7800	-11.408%	125	186	+118.058%
2025-11-14	38.1300	38.1300	38.1300	38.1300	+0.052%	1	96	+93.181%
2025-11-07	35.5000	38.1100	35.5000	38.1100	-9.905%	38	96	+93.283%
2025-11-04	41.8300	42.3000	41.8100	42.3000	-4.169%	40	59	+74.137%
2025-10-30	44.1400	44.1400	44.1400	44.1400	+1.123%	10	34	+66.878%
2025-10-28	43.6500	43.6500	43.6500	43.6500	+11.324%	1	24	+68.751%
2025-10-24	39.0600	39.2100	39.0600	39.2100	+8.046%	2	24	+87.860%
2025-10-23	36.2900	36.2900	36.2900	36.2900	+0.806%	1	23	+102.976%
2025-10-22	36.1400	36.3100	36.0000	36.0000	+4.046%	3	23	+104.611%
2025-10-17	34.0000	34.6000	33.5000	34.6000	+4.848%	3	22	+112.890%
2025-10-16	33.0000	33.0000	33.0000	33.0000	-5.660%	1	22	+123.212%
2025-10-15	35.0000	35.0000	34.9800	34.9800	+2.341%	2	21	+110.577%
2025-10-13	34.1800	34.1800	34.1800	34.1800	-9.144%	12	21	+115.506%
2025-10-09	37.6400	37.6400	37.6200	37.6200	-0.424%	4	9	+95.800%
2025-10-08	37.7900	37.7900	37.7800	37.7800	+3.620%	2	5	+94.971%
2025-10-06	36.4600	36.4600	36.4600	36.4600	-2.565%	4	5	+102.030%
2025-10-03	37.4200	37.4200	37.4200	37.4200	+18.756%	2	4	+96.847%
2025-09-26	31.8200	31.8200	31.2300	31.5100	+1.188%	4	3	+133.767%
2025-09-25	31.1500	31.1500	31.1400	31.1400	0.000%	2	1	+136.545%

.dark-mode .NBGpy2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBGpy2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C785SPY Jan 21 2028 785.00 Call (SPY280121C00785000)option OPRA

SPY20280121C785
SPY Jan 21 2028 785.00 Call (SPY280121C00785000)
option OPRA