Dark

SPY20280121C795
SPY Jan 21 2028 795.00 Call (SPY280121C00795000)
option OPRA

EOD

Sep 10, 2026

61.86-2.965%(-1.89)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	61.9000	61.9000	61.8400	61.8600	-2.965%	25	861	0.000%
2026-09-09	64.0000	64.0000	63.7500	63.7500	-3.672%	11	861	-2.965%
2026-09-08	66.1700	66.1800	66.1700	66.1800	-4.350%	10	851	-6.528%
2026-09-04	69.1900	69.1900	69.1900	69.1900	+0.567%	1	851	-10.594%
2026-08-26	68.8000	68.8000	68.8000	68.8000	-4.999%	100	851	-10.087%
2026-08-19	72.5000	72.6100	72.4200	72.4200	-4.711%	4	951	-14.582%
2026-08-17	75.7900	76.1300	75.6300	76.0000	-4.976%	31	951	-18.605%
2026-08-14	79.1200	79.9800	79.1200	79.9800	+5.836%	31	951	-22.656%
2026-08-12	75.5800	75.6700	75.5700	75.5700	-1.666%	15	921	-18.142%
2026-08-11	76.8600	76.8700	76.8500	76.8500	+0.642%	4	922	-19.506%
2026-08-10	76.2200	77.2700	76.2200	76.3600	+1.019%	27	922	-18.989%
2026-08-07	76.4400	76.4400	75.5900	75.5900	-0.158%	4	934	-18.164%
2026-08-05	75.7100	75.7100	75.7100	75.7100	+9.344%	1	935	-18.293%
2026-08-04	69.2400	69.2400	69.2400	69.2400	+14.902%	5	935	-10.659%
2026-07-31	59.5300	60.3900	59.5300	60.2600	+4.855%	14	935	+2.655%
2026-07-30	55.3700	57.4700	55.3700	57.4700	+5.857%	5	928	+7.639%
2026-07-29	54.8100	54.8100	54.2100	54.2900	-6.364%	12	928	+13.944%
2026-07-28	57.9300	58.0200	57.9300	57.9800	+0.642%	11	929	+6.692%
2026-07-24	57.6100	57.6100	57.6100	57.6100	-8.931%	1	920	+7.377%
2026-07-21	63.2600	63.2600	63.2600	63.2600	+3.265%	2	920	-2.213%
2026-07-20	61.2400	61.2600	61.2400	61.2600	-2.172%	2	920	+0.979%
2026-07-17	62.4200	62.6200	62.4000	62.6200	-7.092%	82	920	-1.214%
2026-07-16	67.4000	67.4000	67.4000	67.4000	+0.045%	1	920	-8.220%
2026-07-15	67.3700	67.3700	67.3700	67.3700	-0.854%	10	919	-8.179%
2026-07-10	67.9500	67.9500	67.9500	67.9500	+8.529%	1	919	-8.962%
2026-07-08	62.6100	62.6100	62.6100	62.6100	-2.719%	118	919	-1.198%
2026-07-07	63.3600	64.3600	63.0200	64.3600	-1.424%	163	919	-3.884%
2026-07-06	64.6500	65.2900	64.6500	65.2900	+3.932%	2	1,015	-5.253%
2026-07-01	62.8200	62.8200	62.8200	62.8200	+0.657%	1	1,015	-1.528%
2026-06-30	62.4100	62.4100	62.4100	62.4100	+3.038%	1	1,015	-0.881%
2026-06-29	60.4000	60.5700	60.4000	60.5700	+8.161%	2	1,015	+2.130%
2026-06-26	56.0300	56.0300	56.0000	56.0000	-6.464%	9	1,015	+10.464%
2026-06-25	59.8700	59.8700	59.8700	59.8700	+4.558%	1	1,006	+3.324%
2026-06-24	57.2600	57.2600	57.2600	57.2600	-3.570%	1	1,006	+8.034%
2026-06-23	61.0500	61.0500	59.1700	59.3800	-8.618%	9	1,005	+4.176%
2026-06-22	65.9100	65.9100	64.9800	64.9800	-4.693%	6	1,004	-4.801%
2026-06-16	68.1800	68.1800	68.1800	68.1800	+9.263%	10	1,002	-9.270%
2026-06-12	63.1600	63.1600	62.3700	62.4000	+4.313%	5	998	-0.865%
2026-06-11	59.8200	59.8200	59.8200	59.8200	+8.468%	2	998	+3.410%
2026-06-10	55.1500	55.1500	55.1500	55.1500	-6.936%	10	998	+12.167%
2026-06-09	59.4800	59.4800	59.2600	59.2600	-3.939%	7	988	+4.387%
2026-06-08	61.8000	61.8000	61.6800	61.6900	-0.500%	3	984	+0.276%
2026-06-05	62.0000	62.0000	62.0000	62.0000	-15.173%	1	981	-0.226%
2026-06-03	73.0900	73.0900	73.0900	73.0900	-0.841%	1	981	-15.365%
2026-06-02	73.3700	73.7100	73.3700	73.7100	+4.702%	5	981	-16.077%
2026-05-28	70.5600	70.5600	70.4000	70.4000	+5.075%	2	986	-12.131%
2026-05-27	67.9000	67.9000	67.0000	67.0000	-2.403%	101	986	-7.672%
2026-05-26	68.6500	68.6500	68.6500	68.6500	+14.417%	1	955	-9.891%
2026-05-18	60.0000	60.0000	60.0000	60.0000	-4.535%	2	955	+3.100%
2026-05-15	64.1800	64.1800	62.8500	62.8500	-8.515%	3	955	-1.575%
2026-05-14	68.6200	68.7000	68.6200	68.7000	+5.255%	7	954	-9.956%
2026-05-13	65.2700	65.2700	65.2700	65.2700	+11.401%	5	961	-5.224%
2026-05-12	60.2300	60.2300	58.5900	58.5900	-6.091%	4	961	+5.581%
2026-05-11	61.8900	62.3900	61.8900	62.3900	+11.690%	3	961	-0.849%
2026-05-07	58.0400	58.0400	55.8600	55.8600	-3.189%	13	962	+10.741%
2026-05-06	55.2600	57.8200	55.2600	57.7000	+9.654%	13	962	+7.210%
2026-05-05	52.6200	52.6200	52.6200	52.6200	+8.405%	1	960	+17.560%
2026-05-04	48.7600	49.1200	48.5300	48.5400	-6.021%	6	961	+27.441%
2026-05-01	51.6500	51.6500	51.6500	51.6500	+10.034%	2	955	+19.768%
2026-04-27	46.1700	46.9400	46.1700	46.9400	+1.911%	2	955	+31.785%
2026-04-24	46.0000	46.0600	46.0000	46.0600	+3.459%	3	957	+34.303%
2026-04-21	44.5200	44.5200	44.5200	44.5200	+0.838%	1	961	+38.949%
2026-04-17	43.0700	45.1500	43.0700	44.1500	+18.301%	14	961	+40.113%
2026-04-15	37.3200	37.3200	37.3200	37.3200	+5.963%	2	957	+65.756%
2026-04-14	34.3200	35.8800	34.3200	35.2200	+16.507%	13	955	+75.639%
2026-04-13	30.2300	30.2300	30.2300	30.2300	+27.017%	1	945	+104.631%
2026-04-06	23.8000	23.8000	23.8000	23.8000	+2.542%	1	955	+159.916%
2026-04-02	21.7800	23.5700	21.6600	23.2100	-3.049%	58	954	+166.523%
2026-04-01	23.9700	23.9700	23.9400	23.9400	+17.066%	5	954	+158.396%
2026-03-31	20.8200	20.8200	20.1200	20.4500	+12.796%	65	958	+202.494%
2026-03-30	19.7200	19.7200	18.0200	18.1300	-7.923%	13	984	+241.202%
2026-03-27	20.7600	20.7800	19.6900	19.6900	-20.251%	10	980	+214.170%
2026-03-26	24.6900	24.6900	24.6900	24.6900	+2.448%	1	978	+150.547%
2026-03-24	24.1000	24.1000	24.1000	24.1000	-4.668%	1	977	+156.680%
2026-03-23	25.4000	26.5900	25.2800	25.2800	+9.770%	37	978	+144.699%
2026-03-20	24.8000	24.8000	22.9900	23.0300	-10.667%	19	953	+168.606%
2026-03-19	25.8000	25.8000	25.7800	25.7800	-3.949%	7	959	+139.953%
2026-03-18	26.9900	26.9900	26.8400	26.8400	-9.232%	9	959	+130.477%
2026-03-06	29.5000	29.5700	29.5000	29.5700	-5.527%	190	952	+109.199%
2026-03-05	31.0500	31.3100	31.0500	31.3000	-6.984%	23	762	+97.636%
2026-03-04	33.6500	33.6500	33.6500	33.6500	+9.324%	2	774	+83.834%
2026-03-03	30.7900	30.7900	30.7800	30.7800	-9.895%	575	774	+100.975%
2026-03-02	34.1600	34.1600	34.1600	34.1600	-7.425%	1	209	+81.089%
2026-02-25	36.9000	36.9000	36.9000	36.9000	+7.050%	1	211	+67.642%
2026-02-24	34.4400	34.4700	34.4400	34.4700	-1.711%	2	211	+79.460%
2026-02-20	35.0700	35.0700	35.0700	35.0700	+11.122%	1	211	+76.390%
2026-02-17	33.2500	33.2500	31.4100	31.5600	-16.640%	24	211	+96.008%
2026-02-11	37.6200	37.8700	37.5700	37.8600	-2.623%	13	191	+63.391%
2026-02-10	38.8000	38.8800	38.8000	38.8800	+6.375%	2	204	+59.105%
2026-02-06	36.5500	36.5500	36.5500	36.5500	-0.409%	8	205	+69.248%
2026-02-04	36.7000	36.7000	36.7000	36.7000	-3.851%	6	208	+68.556%
2026-01-30	37.2200	38.1700	37.2200	38.1700	-0.052%	18	209	+62.064%
2026-01-29	37.8400	38.1900	35.7200	38.1900	-4.525%	45	191	+61.980%
2026-01-28	40.6400	40.6400	40.0000	40.0000	+2.722%	12	157	+54.650%
2026-01-26	38.9400	38.9400	38.9400	38.9400	+4.677%	3	146	+58.860%
2026-01-22	37.8200	37.8200	37.1600	37.2000	+2.254%	23	143	+66.290%
2026-01-21	33.4600	36.4100	33.4600	36.3800	-5.898%	15	129	+70.038%
2026-01-16	38.7600	38.7600	38.6600	38.6600	+0.311%	21	99	+60.010%
2026-01-15	38.5400	38.5400	38.5400	38.5400	+6.376%	14	99	+60.509%
2026-01-14	36.1500	36.2300	36.1500	36.2300	-5.676%	12	93	+70.742%
2026-01-13	39.9200	39.9200	38.2600	38.4100	-4.310%	30	85	+61.052%
2026-01-12	39.8300	40.1500	39.8300	40.1400	+2.346%	37	72	+54.111%
2026-01-09	39.2000	39.2200	39.2000	39.2200	+3.292%	4	58	+57.726%
2026-01-07	37.9900	38.0600	37.9200	37.9700	-1.325%	4	61	+62.918%
2026-01-06	38.4800	38.4800	38.4800	38.4800	+4.793%	4	61	+60.759%
2026-01-05	36.7200	36.7200	36.7200	36.7200	-4.375%	1	56	+68.464%
2025-12-26	38.4000	38.4000	38.4000	38.4000	+0.130%	2	56	+61.094%
2025-12-24	38.3500	38.3500	38.3500	38.3500	+15.512%	1	56	+61.304%
2025-12-18	32.6600	33.2000	32.6600	33.2000	+6.650%	2	56	+86.325%
2025-12-17	31.1300	31.1300	31.1300	31.1300	-19.582%	1	55	+98.715%
2025-12-11	38.3500	38.7100	38.3500	38.7100	+1.761%	7	54	+59.804%
2025-12-10	38.1500	38.1500	38.0400	38.0400	-0.937%	5	54	+62.618%
2025-12-09	38.4000	38.4000	38.4000	38.4000	+0.078%	1	49	+61.094%
2025-12-08	38.3700	38.3700	38.3700	38.3700	+2.102%	1	50	+61.220%
2025-12-02	37.8300	38.1400	37.2000	37.5800	-0.503%	4	49	+64.609%
2025-12-01	37.3700	37.7700	37.0000	37.7700	-1.641%	8	51	+63.781%
2025-11-28	38.0000	38.4000	38.0000	38.4000	+10.855%	2	45	+61.094%
2025-11-25	32.5600	34.6400	32.5600	34.6400	+3.962%	2	44	+78.580%
2025-11-24	33.3200	33.3200	33.3200	33.3200	+1.585%	1	44	+85.654%
2025-11-20	35.6900	35.6900	32.8000	32.8000	+6.390%	3	45	+88.598%
2025-11-18	30.8300	30.8300	30.8300	30.8300	-8.107%	1	44	+100.649%
2025-11-17	35.7000	35.7000	33.5500	33.5500	-4.334%	3	44	+84.382%
2025-11-14	35.0700	35.0700	35.0700	35.0700	-4.959%	1	42	+76.390%
2025-11-13	38.2400	38.2400	36.9000	36.9000	-10.913%	4	41	+67.642%
2025-11-12	41.4200	41.4200	41.4200	41.4200	+2.677%	4	42	+49.348%
2025-11-11	38.7700	40.3400	38.7700	40.3400	+1.331%	2	41	+53.347%
2025-11-10	38.1100	39.8100	38.1100	39.8100	+24.406%	8	40	+55.388%
2025-11-07	31.9200	32.2900	31.8500	32.0000	-10.314%	4	35	+93.313%
2025-11-06	35.6800	35.6800	35.6800	35.6800	-4.803%	1	32	+73.374%
2025-11-04	38.5200	38.6400	37.4800	37.4800	-7.136%	3	32	+65.048%
2025-10-31	40.3600	40.3600	40.3600	40.3600	-3.905%	1	30	+53.271%
2025-10-29	42.2200	42.2700	42.0000	42.0000	+10.236%	3	29	+47.286%
2025-10-27	38.2100	38.2100	38.1000	38.1000	+8.085%	15	16	+62.362%
2025-10-24	34.5500	35.2900	34.5000	35.2500	+7.601%	9	16	+75.489%
2025-10-20	32.7600	32.7600	32.7600	32.7600	+6.814%	1	8	+88.828%
2025-10-13	29.9800	30.9300	29.9800	30.6700	-9.768%	5	7	+101.695%
2025-10-08	33.9800	33.9900	33.9800	33.9900	+1.858%	2	6	+81.995%
2025-10-03	33.3700	33.3700	33.3700	33.3700	0.000%	5	5	+85.376%

.dark-mode .FpgNnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpgNnd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C795SPY Jan 21 2028 795.00 Call (SPY280121C00795000)option OPRA

SPY20280121C795
SPY Jan 21 2028 795.00 Call (SPY280121C00795000)
option OPRA