Dark

SPY20280121C790
SPY Jan 21 2028 790.00 Call (SPY280121C00790000)
option OPRA

EOD

Sep 8, 2026

69.02-2.665%(-1.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	69.0200	69.0200	69.0200	69.0200	-2.665%	10	1,142	0.000%
2026-09-04	70.9500	70.9500	70.7600	70.9100	-3.616%	106	1,082	-2.665%
2026-09-03	73.5300	73.5700	73.5300	73.5700	-0.849%	6	1,082	-6.185%
2026-08-27	74.3700	74.3700	74.2000	74.2000	+5.248%	6	1,084	-6.981%
2026-08-20	70.7700	70.7700	70.5000	70.5000	-6.287%	3	1,083	-2.099%
2026-08-19	74.6700	75.6000	74.3500	75.2300	-4.567%	69	1,081	-8.255%
2026-08-17	78.8800	78.9600	78.7600	78.8300	-2.075%	12	1,025	-12.445%
2026-08-14	81.4900	81.5200	80.5000	80.5000	-2.424%	8	1,025	-14.261%
2026-08-13	82.5000	82.5000	82.5000	82.5000	+5.082%	1	1,021	-16.339%
2026-08-12	77.9400	78.6600	77.9400	78.5100	-1.690%	18	1,020	-12.088%
2026-08-11	79.8700	79.8700	79.8500	79.8600	+0.529%	5	1,003	-13.574%
2026-08-10	80.2600	80.2900	79.4400	79.4400	+0.544%	30	1,003	-13.117%
2026-08-07	79.3800	79.3800	78.5000	79.0100	-0.063%	5	1,001	-12.644%
2026-08-05	82.0000	82.0000	79.0600	79.0600	-0.828%	2	998	-12.699%
2026-08-04	79.7200	79.7200	79.7200	79.7200	+26.620%	2	997	-13.422%
2026-07-31	62.1000	63.1400	62.0900	62.9600	+4.759%	27	997	+9.625%
2026-07-30	58.6800	60.1000	58.6800	60.1000	+5.661%	5	990	+14.842%
2026-07-29	57.0500	57.4600	56.8800	56.8800	-5.625%	13	989	+21.343%
2026-07-24	60.2700	60.2700	60.2700	60.2700	-2.853%	1	987	+14.518%
2026-07-23	62.0400	62.0400	62.0400	62.0400	-7.403%	8	986	+11.251%
2026-07-22	67.0000	67.0000	67.0000	67.0000	+6.841%	1	978	+3.015%
2026-07-20	62.7100	62.7100	62.7100	62.7100	-3.819%	1	977	+10.062%
2026-07-17	65.2000	65.2000	65.2000	65.2000	-0.852%	1	977	+5.859%
2026-07-07	65.7600	65.7600	65.7600	65.7600	-4.696%	1	977	+4.957%
2026-07-06	69.0000	69.0000	69.0000	69.0000	+2.985%	2	976	+0.029%
2026-06-30	65.0800	67.0000	65.0800	67.0000	+6.265%	2	976	+3.015%
2026-06-29	63.0500	63.0500	63.0500	63.0500	+7.631%	1	976	+9.469%
2026-06-26	58.5800	58.5800	58.5600	58.5800	-7.149%	13	976	+17.822%
2026-06-25	63.0900	63.0900	63.0900	63.0900	+5.484%	2	967	+9.399%
2026-06-24	60.9000	60.9000	59.8100	59.8100	-3.920%	3	967	+15.399%
2026-06-23	63.0700	63.6800	61.7500	62.2500	-7.778%	14	965	+10.876%
2026-06-22	66.5000	67.5000	66.5000	67.5000	-3.571%	3	973	+2.252%
2026-06-18	70.0000	70.0000	70.0000	70.0000	+0.546%	3	977	-1.400%
2026-06-17	69.4000	69.6200	69.4000	69.6200	-2.901%	2	977	-0.862%
2026-06-15	71.7000	71.7000	71.7000	71.7000	+10.922%	3	977	-3.738%
2026-06-12	63.2000	65.0100	63.2000	64.6400	+1.016%	6	977	+6.776%
2026-06-11	60.9600	63.9900	60.9600	63.9900	+5.944%	6	977	+7.861%
2026-06-10	59.9000	60.4000	59.9000	60.4000	-2.107%	2	979	+14.272%
2026-06-09	58.6600	62.0200	56.6400	61.7000	-3.579%	11	979	+11.864%
2026-06-08	65.6000	67.0900	63.9900	63.9900	-1.946%	24	981	+7.861%
2026-06-05	71.1800	71.4200	65.2600	65.2600	-11.930%	406	984	+5.762%
2026-06-03	74.1000	74.1000	74.1000	74.1000	-3.841%	1	787	-6.856%
2026-06-02	77.8000	77.8000	77.0600	77.0600	+0.601%	2	787	-10.433%
2026-06-01	76.6000	76.6000	76.6000	76.6000	+4.218%	2	786	-9.896%
2026-05-28	73.5000	73.5000	73.5000	73.5000	+2.797%	1	786	-6.095%
2026-05-27	71.0000	71.5000	70.5000	71.5000	+1.635%	16	785	-3.469%
2026-05-26	72.0000	72.0000	70.1200	70.3500	+2.821%	14	785	-1.891%
2026-05-22	68.4000	68.4200	67.8000	68.4200	+3.903%	4	778	+0.877%
2026-05-21	65.8500	65.8500	65.8500	65.8500	+4.358%	1	778	+4.814%
2026-05-20	63.1000	63.1000	63.1000	63.1000	+0.895%	2	778	+9.382%
2026-05-19	63.0100	63.0100	62.5400	62.5400	-11.915%	3	777	+10.361%
2026-05-14	72.4000	72.4000	70.8000	71.0000	+5.326%	13	777	-2.789%
2026-05-13	64.6500	68.1500	64.6500	67.4100	+4.140%	78	776	+2.388%
2026-05-12	61.1400	64.7300	60.5500	64.7300	+0.544%	6	776	+6.628%
2026-05-11	65.3500	65.4500	64.3800	64.3800	+2.109%	9	776	+7.207%
2026-05-08	62.7600	63.0500	62.7600	63.0500	+7.796%	10	748	+9.469%
2026-05-07	60.6300	61.5100	58.4400	58.4900	-3.114%	36	744	+18.003%
2026-05-06	59.0000	60.3700	58.9700	60.3700	+10.568%	6	729	+14.328%
2026-05-05	53.7100	54.6700	53.7100	54.6000	+6.122%	12	728	+26.410%
2026-04-30	49.1500	51.4500	49.1500	51.4500	+8.043%	3	728	+34.150%
2026-04-29	46.7900	47.6200	46.7900	47.6200	-3.310%	3	727	+44.939%
2026-04-27	48.5000	49.2500	48.5000	49.2500	+6.533%	2	725	+40.142%
2026-04-24	46.2300	46.2300	46.2300	46.2300	-0.751%	1	725	+49.297%
2026-04-23	46.5800	46.5800	46.5800	46.5800	-0.661%	1	725	+48.175%
2026-04-22	46.8900	46.8900	46.8900	46.8900	+2.626%	1	725	+47.196%
2026-04-21	46.8300	46.8300	45.6900	45.6900	-0.197%	2	725	+51.062%
2026-04-20	45.5400	45.7800	45.5400	45.7800	-1.781%	3	725	+50.765%
2026-04-17	46.5500	46.6100	46.3100	46.6100	+9.748%	3	722	+48.080%
2026-04-16	41.9500	42.4700	41.3000	42.4700	+4.735%	3	722	+62.515%
2026-04-15	40.3100	40.5500	40.3100	40.5500	+8.133%	3	724	+70.210%
2026-04-14	37.3300	37.5000	37.3300	37.5000	+16.604%	8	722	+84.053%
2026-04-13	31.1900	32.1700	31.1900	32.1600	-0.587%	8	722	+114.614%
2026-04-10	32.2900	32.6900	32.1900	32.3500	+24.663%	18	714	+113.354%
2026-04-06	25.9000	25.9500	25.2300	25.9500	+4.595%	35	726	+165.973%
2026-04-02	22.9900	25.1300	22.9900	24.8100	-3.650%	50	765	+178.194%
2026-04-01	25.4700	26.1200	25.4700	25.7500	+9.574%	13	765	+168.039%
2026-03-31	21.7300	23.5000	21.6100	23.5000	+15.764%	42	778	+193.702%
2026-03-30	20.9600	20.9600	20.3000	20.3000	-3.379%	4	798	+240.000%
2026-03-27	22.1800	22.1800	21.0100	21.0100	-21.370%	10	794	+228.510%
2026-03-25	26.7100	26.7200	26.7100	26.7200	-9.085%	2	792	+158.308%
2026-03-18	29.4100	29.4100	29.3900	29.3900	-2.875%	2	794	+134.842%
2026-03-17	30.2600	30.2600	30.2600	30.2600	-0.329%	1	794	+128.090%
2026-03-16	30.3600	30.3600	30.3600	30.3600	-1.365%	1	795	+127.339%
2026-03-12	31.1800	31.1800	30.6900	30.7800	-6.358%	10	795	+124.237%
2026-03-11	33.1700	33.1900	32.8700	32.8700	-4.586%	7	790	+109.979%
2026-03-10	34.3500	34.4600	34.3200	34.4500	+6.855%	6	784	+100.348%
2026-03-06	30.7400	32.2400	30.7400	32.2400	-4.897%	2	782	+114.082%
2026-03-03	30.8500	33.9000	30.8500	33.9000	-6.094%	7	781	+103.599%
2026-03-02	35.8000	36.1000	35.8000	36.1000	+1.977%	2	782	+91.191%
2026-02-27	34.6800	35.4000	34.6800	35.4000	-1.803%	5	782	+94.972%
2026-02-26	35.5100	36.0500	35.5100	36.0500	-1.070%	4	780	+91.456%
2026-02-24	34.7900	36.4400	34.7900	36.4400	+7.113%	4	780	+89.407%
2026-02-23	34.2300	34.2300	34.0200	34.0200	-8.671%	2	781	+102.881%
2026-02-20	36.4100	37.3500	36.3300	37.2500	+2.730%	40	781	+85.289%
2026-02-18	36.2600	36.2600	36.2600	36.2600	+3.659%	2	781	+90.347%
2026-02-17	34.2300	34.9800	33.3600	34.9800	+1.656%	9	782	+97.313%
2026-02-13	35.8700	35.8700	34.4100	34.4100	-6.009%	27	781	+100.581%
2026-02-12	36.6100	36.6100	36.6100	36.6100	-8.315%	2	781	+88.528%
2026-02-11	39.7200	39.9300	39.5100	39.9300	+0.352%	13	781	+72.852%
2026-02-10	39.7900	39.7900	39.7900	39.7900	+3.458%	3	782	+73.461%
2026-02-06	37.6900	38.4600	37.6900	38.4600	-0.671%	14	782	+79.459%
2026-02-04	38.7200	38.7200	38.7200	38.7200	-5.168%	6	784	+78.254%
2026-02-02	40.7300	40.8300	40.7300	40.8300	+4.132%	2	786	+69.042%
2026-01-30	39.2100	39.2100	39.2100	39.2100	-2.560%	12	785	+76.027%
2026-01-29	40.3300	40.3500	37.6700	40.2400	-2.377%	53	785	+71.521%
2026-01-27	41.2500	41.2500	41.2200	41.2200	+5.126%	2	770	+67.443%
2026-01-22	39.2100	39.2100	39.2100	39.2100	+10.919%	11	769	+76.027%
2026-01-21	35.3500	35.3500	35.3500	35.3500	+0.914%	11	769	+95.248%
2026-01-20	36.1500	36.1500	35.0300	35.0300	-14.226%	2	769	+97.031%
2026-01-16	41.4100	41.4200	40.8400	40.8400	-0.049%	474	537	+69.001%
2026-01-15	41.4600	41.4800	40.7300	40.8600	+7.104%	924	537	+68.918%
2026-01-14	38.2000	38.2000	38.1300	38.1500	-9.511%	16	77	+80.917%
2026-01-12	42.1600	42.1600	42.1600	42.1600	+1.103%	1	77	+63.710%
2026-01-09	41.5000	41.7000	41.5000	41.7000	+3.551%	2	76	+65.516%
2026-01-07	40.2700	40.2700	40.2700	40.2700	-0.617%	1	78	+71.393%
2026-01-06	40.5200	40.5200	40.5200	40.5200	+7.452%	4	78	+70.336%
2025-12-31	37.7100	37.7100	37.7100	37.7100	-1.950%	1	79	+83.028%
2025-12-29	38.4600	38.4600	38.4600	38.4600	-2.879%	4	79	+79.459%
2025-12-24	39.6000	39.6000	39.6000	39.6000	+1.512%	1	78	+74.293%
2025-12-23	39.0100	39.0100	39.0100	39.0100	+2.739%	1	78	+76.929%
2025-12-22	37.6600	37.9700	37.6600	37.9700	+15.551%	6	79	+81.775%
2025-12-17	32.8200	32.8600	32.8200	32.8600	-20.743%	2	79	+110.043%
2025-12-11	40.4400	41.4600	40.4400	41.4600	+3.702%	4	79	+66.474%
2025-12-08	39.9700	39.9800	39.9700	39.9800	-3.079%	2	78	+72.636%
2025-12-05	41.2500	41.2500	41.2500	41.2500	+5.176%	1	76	+67.321%
2025-12-02	39.8000	40.0000	38.8500	39.2200	-1.184%	5	76	+75.982%
2025-12-01	39.3200	39.6900	39.3200	39.6900	-0.775%	2	77	+73.898%
2025-11-26	38.5500	40.0000	38.4900	40.0000	+7.991%	11	84	+72.550%
2025-11-25	34.1900	37.0400	34.1900	37.0400	+5.078%	13	84	+86.339%
2025-11-24	35.2500	35.2500	35.2500	35.2500	+15.954%	1	74	+95.801%
2025-11-20	37.5500	37.5500	30.4000	30.4000	-7.514%	9	75	+127.039%
2025-11-19	33.3000	35.0000	32.8700	32.8700	+2.879%	4	69	+109.979%
2025-11-18	33.7800	33.7800	31.9500	31.9500	-9.490%	3	69	+116.025%
2025-11-17	38.1900	38.1900	34.4000	35.3000	-7.325%	11	67	+95.524%
2025-11-14	35.7900	38.0900	35.7900	38.0900	-1.398%	5	58	+81.202%
2025-11-13	41.5400	41.5400	38.6300	38.6300	-9.785%	11	53	+78.669%
2025-11-12	42.8200	42.8200	42.8200	42.8200	+7.318%	2	42	+61.186%
2025-11-10	39.9000	39.9000	39.9000	39.9000	+9.917%	1	40	+72.982%
2025-11-07	34.9000	36.3000	33.2800	36.3000	-1.090%	17	41	+90.138%
2025-11-06	39.0000	39.0000	36.7000	36.7000	-10.749%	10	30	+88.065%
2025-11-05	41.1200	41.1200	41.1200	41.1200	+1.682%	2	20	+67.850%
2025-11-04	40.4400	40.4400	40.4400	40.4400	-4.216%	1	19	+70.673%
2025-10-31	42.3000	42.3000	42.2200	42.2200	-2.494%	2	18	+63.477%
2025-10-29	43.3000	43.3000	43.3000	43.3000	+10.038%	1	18	+59.400%
2025-10-27	39.3500	39.3500	39.3500	39.3500	+16.008%	1	16	+75.400%
2025-10-23	33.9200	33.9200	33.9200	33.9200	+3.667%	1	16	+103.479%
2025-10-22	33.0000	33.0000	32.7200	32.7200	-2.619%	3	17	+110.941%
2025-10-20	33.6000	33.6000	33.6000	33.6000	+3.385%	1	15	+105.417%
2025-10-16	32.5000	32.5000	32.5000	32.5000	+1.372%	1	16	+112.369%
2025-10-10	33.9000	33.9000	32.0600	32.0600	-11.117%	3	15	+115.284%
2025-10-08	34.8800	36.2300	34.8800	36.0700	+5.560%	5	13	+91.350%
2025-10-07	34.2000	34.2000	34.1700	34.1700	-1.014%	2	12	+101.990%
2025-10-06	34.5200	34.5200	34.5200	34.5200	+0.087%	4	11	+99.942%
2025-10-03	34.4900	34.4900	34.4900	34.4900	+7.714%	2	10	+100.116%
2025-09-30	31.4900	32.0200	31.4900	32.0200	+8.653%	6	9	+115.553%
2025-09-25	29.5700	29.5700	29.4700	29.4700	-0.941%	4	3	+134.204%
2025-09-19	29.7500	29.7500	29.7500	29.7500	0.000%	1	1	+132.000%

.dark-mode .rQsTMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQsTMP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C790SPY Jan 21 2028 790.00 Call (SPY280121C00790000)option OPRA

SPY20280121C790
SPY Jan 21 2028 790.00 Call (SPY280121C00790000)
option OPRA