Dark

SPY20280121C800
SPY Jan 21 2028 800.00 Call (SPY280121C00800000)
option OPRA

EOD

Jul 27, 2026

54.14-1.671%(-0.92)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	58.4700	58.4700	53.8900	54.1400	-1.671%	32	1,647	0.000%
2026-07-24	55.0600	55.0600	55.0600	55.0600	+0.109%	1	1,639	-1.671%
2026-07-23	56.4000	56.4000	54.4000	55.0000	-9.569%	8	1,638	-1.564%
2026-07-22	60.2200	61.6100	60.2200	60.8200	+0.546%	18	1,636	-10.983%
2026-07-21	59.1100	60.4900	59.1100	60.4900	+4.293%	5	1,645	-10.498%
2026-07-20	60.3000	60.3000	58.0000	58.0000	-0.292%	13	1,645	-6.655%
2026-07-17	57.3200	59.7700	57.3200	58.1700	-7.944%	87	1,652	-6.928%
2026-07-16	63.1500	63.2300	63.1500	63.1900	-1.142%	4	1,651	-14.322%
2026-07-15	63.9400	65.1700	63.0000	63.9200	+0.345%	98	1,648	-15.300%
2026-07-14	62.6700	63.9400	62.6400	63.7000	+1.352%	119	1,714	-15.008%
2026-07-13	64.5000	64.5300	62.3500	62.8500	-3.649%	59	1,786	-13.858%
2026-07-10	63.8500	65.2300	63.8500	65.2300	+3.082%	14	1,826	-17.001%
2026-07-09	61.9900	63.4600	61.9900	63.2800	+6.424%	158	1,825	-14.444%
2026-07-08	59.6600	59.6600	57.7800	59.4600	-2.525%	46	1,759	-8.947%
2026-07-07	62.9500	62.9500	60.0900	61.0000	-3.251%	84	1,739	-11.246%
2026-07-06	61.7000	63.0500	61.7000	63.0500	+7.502%	6	1,781	-14.132%
2026-07-02	60.7400	60.7400	57.5000	58.6500	-4.634%	38	1,782	-7.690%
2026-07-01	61.7300	62.6500	61.5000	61.5000	-0.534%	48	1,782	-11.967%
2026-06-30	58.6700	61.8300	58.6700	61.8300	+6.880%	72	1,782	-12.437%
2026-06-29	55.5400	57.9700	55.5400	57.8500	+7.269%	31	1,824	-6.413%
2026-06-26	53.0000	56.0400	53.0000	53.9300	-2.829%	34	1,827	+0.389%
2026-06-25	56.1200	56.1200	55.5000	55.5000	+0.271%	19	1,813	-2.450%
2026-06-24	59.0000	59.0000	54.5600	55.3500	-2.570%	10	1,817	-2.186%
2026-06-23	56.9700	59.7200	56.6200	56.8100	-9.495%	23	1,815	-4.700%
2026-06-22	63.5000	63.5000	62.4300	62.7700	-2.349%	505	1,815	-13.749%
2026-06-18	64.1100	64.5500	62.5800	64.2800	+7.834%	46	1,749	-15.775%
2026-06-17	64.5900	64.5900	59.6100	59.6100	-10.199%	43	1,749	-9.176%
2026-06-16	66.3800	66.3800	66.3800	66.3800	-0.999%	1	1,749	-18.439%
2026-06-15	65.2700	67.6500	65.2700	67.0500	+11.825%	29	1,801	-19.254%
2026-06-12	59.0900	61.3300	56.6900	59.9600	+3.379%	172	1,801	-9.706%
2026-06-11	52.9100	58.3900	52.9100	58.0000	+9.745%	64	1,801	-6.655%
2026-06-10	56.4700	58.5000	52.3400	52.8500	-8.785%	30	1,767	+2.441%
2026-06-09	61.2500	62.2900	51.2600	57.9400	-1.913%	76	1,741	-6.559%
2026-06-08	61.9100	62.2800	59.0400	59.0700	-0.823%	84	1,704	-8.346%
2026-06-05	66.3500	66.3500	59.5600	59.5600	-15.338%	60	1,716	-9.100%
2026-06-04	67.1000	70.5300	66.7700	70.3500	+1.883%	37	1,723	-23.042%
2026-06-03	70.7900	70.7900	69.0500	69.0500	-3.629%	4	1,753	-21.593%
2026-06-02	69.0500	71.6500	69.0500	71.6500	+3.675%	131	1,755	-24.438%
2026-06-01	68.5000	71.3400	68.5000	69.1100	+0.582%	80	1,858	-21.661%
2026-05-29	69.6200	69.6200	68.4000	68.7100	+0.630%	23	1,843	-21.205%
2026-05-28	65.4700	68.3200	65.4700	68.2800	+4.006%	44	1,855	-20.709%
2026-05-27	65.7600	65.8400	64.3300	65.6500	+0.244%	128	1,861	-17.532%
2026-05-26	64.7400	66.0000	64.3200	65.4900	+4.267%	30	1,858	-17.331%
2026-05-22	63.5500	64.3100	62.8100	62.8100	+4.249%	44	1,850	-13.804%
2026-05-21	57.5800	60.2500	57.5800	60.2500	+3.790%	11	1,850	-10.141%
2026-05-20	56.6300	58.0500	56.6300	58.0500	+5.584%	5	1,850	-6.736%
2026-05-19	55.4100	55.4700	54.9800	54.9800	-4.199%	3	1,844	-1.528%
2026-05-18	56.8600	57.4600	56.4000	57.3900	-4.684%	12	1,844	-5.663%
2026-05-15	60.9400	62.1000	60.0000	60.2100	-8.300%	17	1,844	-10.081%
2026-05-14	63.9900	66.1500	63.9900	65.6600	+4.521%	45	1,853	-17.545%
2026-05-13	58.8800	62.8200	58.8800	62.8200	+6.710%	30	1,838	-13.817%
2026-05-12	58.1600	59.0200	55.9200	58.8700	-0.976%	27	1,838	-8.035%
2026-05-11	58.4700	60.1600	58.4700	59.4500	+3.934%	11	1,838	-8.932%
2026-05-08	55.7200	57.9900	55.7200	57.2000	+7.076%	40	1,830	-5.350%
2026-05-07	55.3000	56.1000	53.4200	53.4200	-3.522%	154	1,839	+1.348%
2026-05-06	52.6500	55.3700	52.3700	55.3700	+11.408%	67	1,842	-2.221%
2026-05-05	48.7900	50.2100	48.7100	49.7000	+6.129%	18	1,827	+8.934%
2026-05-04	47.3200	47.8500	46.1900	46.8300	-2.478%	21	1,817	+15.610%
2026-05-01	47.8500	48.9800	47.6600	48.0200	+3.872%	14	1,883	+12.745%
2026-04-30	44.0000	46.2300	42.6000	46.2300	+9.265%	272	1,883	+17.110%
2026-04-29	42.8800	42.8800	42.2800	42.3100	-1.329%	33	1,859	+27.960%
2026-04-28	43.0900	43.5400	42.1800	42.8800	-3.705%	176	1,882	+26.259%
2026-04-27	43.7900	44.6100	43.7900	44.5300	+1.297%	158	1,820	+21.581%
2026-04-24	43.5200	43.9600	43.5200	43.9600	+8.356%	11	1,740	+23.157%
2026-04-23	42.8600	42.8600	39.7100	40.5700	-3.290%	21	1,739	+33.448%
2026-04-22	42.0400	42.1800	41.7900	41.9500	+5.774%	150	1,730	+29.058%
2026-04-21	42.5000	42.7500	39.6600	39.6600	-3.597%	73	1,563	+36.510%
2026-04-20	42.0200	42.0200	40.7500	41.1400	-1.978%	16	1,563	+31.599%
2026-04-17	40.0000	42.3600	40.0000	41.9700	+9.582%	40	1,566	+28.997%
2026-04-16	37.6000	38.3000	37.6000	38.3000	+2.709%	7	1,567	+41.358%
2026-04-15	34.3500	37.2900	34.3500	37.2900	+9.709%	40	1,568	+45.186%
2026-04-14	31.2000	33.9900	31.2000	33.9900	+11.115%	51	1,572	+59.282%
2026-04-13	28.4200	30.5900	28.4200	30.5900	+8.322%	19	1,579	+76.986%
2026-04-10	28.5200	28.9300	28.2400	28.2400	-0.493%	61	1,580	+91.714%
2026-04-09	26.5500	28.6100	26.5500	28.3800	+7.094%	8	1,526	+90.768%
2026-04-08	26.9500	27.2800	26.1300	26.5000	+20.839%	64	1,528	+104.302%
2026-04-07	21.8600	22.5300	21.3000	21.9300	-3.392%	46	1,510	+146.876%
2026-04-06	22.6000	22.7500	22.1500	22.7000	+3.985%	407	1,520	+138.502%
2026-04-02	20.3400	22.0700	19.8000	21.8300	-5.004%	97	1,426	+148.007%
2026-04-01	22.4600	23.0900	22.4600	22.9800	+7.685%	40	1,426	+135.596%
2026-03-31	18.5000	21.3400	18.5000	21.3400	+23.139%	137	1,398	+153.702%
2026-03-30	18.6300	18.6300	16.8000	17.3300	-5.197%	44	1,415	+212.406%
2026-03-27	19.9700	19.9700	17.8400	18.2800	-12.115%	53	1,385	+196.171%
2026-03-26	22.0000	22.0000	20.8000	20.8000	-13.189%	14	1,373	+160.288%
2026-03-25	25.0000	25.0000	23.8100	23.9600	+3.768%	38	1,373	+125.960%
2026-03-24	22.7000	23.7900	22.5100	23.0900	-4.823%	9	1,374	+134.474%
2026-03-23	24.3000	25.4900	23.8100	24.2600	+6.684%	29	1,371	+123.166%
2026-03-20	23.5000	23.5000	21.7300	22.7400	-3.562%	94	1,361	+138.083%
2026-03-19	23.9200	24.5300	23.5800	23.5800	-5.529%	29	1,326	+129.601%
2026-03-18	25.0900	25.0900	24.8400	24.9600	-7.965%	10	1,315	+116.907%
2026-03-17	28.0000	28.0000	27.0900	27.1200	+7.024%	17	1,307	+99.631%
2026-03-13	27.5200	27.5200	25.3400	25.3400	-5.236%	9	1,294	+113.654%
2026-03-12	27.6300	27.6300	26.7400	26.7400	-7.729%	14	1,286	+102.468%
2026-03-11	28.9800	28.9800	28.9800	28.9800	-5.725%	10	1,284	+86.818%
2026-03-10	29.1200	30.7400	29.1200	30.7400	+3.537%	27	1,274	+76.122%
2026-03-09	25.7300	29.6900	25.1000	29.6900	+4.542%	77	1,251	+82.351%
2026-03-06	27.9900	28.8900	27.2500	28.4000	-2.972%	98	1,244	+90.634%
2026-03-05	31.3300	31.3300	29.0200	29.2700	-1.613%	39	1,158	+84.968%
2026-03-03	29.3000	30.4000	26.8600	29.7500	-7.809%	112	1,150	+81.983%
2026-03-02	30.4000	32.6400	30.3000	32.2700	+5.217%	244	1,088	+67.772%
2026-02-27	30.7600	31.6100	30.6700	30.6700	-5.891%	116	1,084	+76.524%
2026-02-26	32.6000	32.6000	32.5900	32.5900	-6.054%	14	1,025	+66.125%
2026-02-25	34.2000	34.9200	34.2000	34.6900	+5.827%	402	792	+56.068%
2026-02-24	32.1000	32.7800	32.1000	32.7800	+7.370%	7	792	+65.162%
2026-02-23	33.3900	33.5900	30.3500	30.5300	-8.866%	88	793	+77.334%
2026-02-20	31.8600	33.5000	31.8600	33.5000	+5.812%	2	845	+61.612%
2026-02-19	31.6600	32.2000	31.5200	31.6600	-1.951%	192	845	+71.004%
2026-02-18	33.4200	33.4200	32.2900	32.2900	+2.638%	40	832	+67.668%
2026-02-17	30.6500	31.9700	29.4000	31.4600	+2.342%	11	799	+72.092%
2026-02-13	31.5000	31.7600	30.7400	30.7400	-6.195%	9	798	+76.122%
2026-02-12	36.4400	36.4400	31.7400	32.7700	-8.693%	45	798	+65.212%
2026-02-11	35.0000	35.8900	35.0000	35.8900	+0.364%	14	797	+50.850%
2026-02-10	35.9300	35.9300	35.7600	35.7600	-3.351%	4	799	+51.398%
2026-02-09	37.0900	37.1100	36.4700	37.0000	+21.871%	21	799	+46.324%
2026-02-05	32.5000	32.5000	29.9400	30.3600	-12.734%	8	808	+78.327%
2026-02-04	32.8900	34.7900	32.8900	34.7900	+4.162%	35	802	+55.619%
2026-02-03	34.5000	34.5000	33.4000	33.4000	-7.556%	14	799	+62.096%
2026-01-30	36.4700	36.4700	35.2600	36.1300	-0.193%	42	799	+49.848%
2026-01-29	36.1300	36.2000	33.7800	36.2000	-4.485%	59	795	+49.558%
2026-01-28	38.6800	39.1000	37.9000	37.9000	-0.707%	40	780	+42.850%
2026-01-27	37.9000	38.3700	37.9000	38.1700	+3.386%	26	766	+41.839%
2026-01-26	36.1900	36.9200	36.1900	36.9200	+4.797%	6	768	+46.641%
2026-01-22	35.3000	35.7500	35.2000	35.2300	+9.819%	24	768	+53.676%
2026-01-21	32.0800	32.0800	32.0800	32.0800	+3.953%	1	767	+68.766%
2026-01-20	32.5000	33.5700	30.8600	30.8600	-16.255%	18	767	+75.437%
2026-01-16	37.0400	37.0400	36.6500	36.8500	+0.959%	37	762	+46.920%
2026-01-15	37.7500	37.8800	36.4300	36.5000	+6.414%	56	762	+48.329%
2026-01-14	34.7500	34.7500	34.3000	34.3000	-5.847%	7	755	+57.843%
2026-01-13	37.5900	37.5900	36.2800	36.4300	-4.408%	23	751	+48.614%
2026-01-12	37.0900	38.3900	37.0900	38.1100	+0.554%	72	741	+42.062%
2026-01-09	37.3500	38.1100	37.3500	37.9000	+6.044%	30	736	+42.850%
2026-01-08	35.7400	35.7400	35.7400	35.7400	-3.091%	1	746	+51.483%
2026-01-07	37.1200	37.5000	36.8800	36.8800	-0.162%	11	746	+46.800%
2026-01-06	36.4900	36.9400	36.4900	36.9400	+5.302%	17	741	+46.562%
2026-01-05	35.2500	35.2500	35.0800	35.0800	+7.115%	7	752	+54.333%
2026-01-02	33.4900	33.4900	32.5700	32.7500	-4.128%	10	752	+65.313%
2025-12-31	34.1600	34.1600	34.1600	34.1600	-2.120%	1	757	+58.489%
2025-12-30	35.0000	35.0000	34.9000	34.9000	-0.711%	2	757	+55.129%
2025-12-29	34.7700	35.1500	34.4200	35.1500	-2.766%	4	757	+54.026%
2025-12-26	36.0500	36.1500	36.0000	36.1500	-1.472%	3	758	+49.765%
2025-12-24	36.4100	36.6900	36.4100	36.6900	+3.469%	37	758	+47.561%
2025-12-23	34.5000	35.5000	34.5000	35.4600	+3.897%	6	758	+52.679%
2025-12-22	33.3300	34.1300	33.3300	34.1300	+10.275%	6	756	+58.629%
2025-12-18	30.9100	31.4400	30.9100	30.9500	+4.915%	4	760	+74.927%
2025-12-17	31.8900	31.8900	29.5000	29.5000	-8.271%	21	758	+83.525%
2025-12-16	32.1500	32.1600	32.1500	32.1600	-6.130%	3	759	+68.346%
2025-12-15	33.6600	34.2600	33.6600	34.2600	-0.175%	3	759	+58.027%
2025-12-12	37.3400	37.3400	34.3200	34.3200	-9.684%	8	760	+57.751%
2025-12-11	36.4800	38.0000	36.2100	38.0000	+3.768%	14	763	+42.474%
2025-12-10	36.6200	36.6200	36.6200	36.6200	-0.164%	3	766	+47.843%
2025-12-09	36.1000	36.6800	36.1000	36.6800	+2.372%	13	766	+47.601%
2025-12-08	37.3200	37.3200	35.7400	35.8300	-3.812%	106	766	+51.102%
2025-12-05	37.0500	37.8400	37.0500	37.2500	+3.674%	5	665	+45.342%
2025-12-04	36.4100	36.6100	35.9300	35.9300	-1.074%	20	664	+50.682%
2025-12-03	34.8200	36.3200	34.5000	36.3200	+2.977%	17	654	+49.064%
2025-12-02	35.8100	35.9900	34.8300	35.2700	+1.234%	19	649	+53.502%
2025-12-01	34.7000	35.9600	34.7000	34.8400	-3.168%	46	657	+55.396%
2025-11-28	35.7000	36.5000	35.0000	35.9800	+1.897%	38	654	+50.472%
2025-11-26	34.7400	36.1900	34.5000	35.3100	+5.246%	28	648	+53.328%
2025-11-25	30.4800	33.6100	30.4800	33.5500	+5.172%	38	648	+61.371%
2025-11-24	30.5000	31.9000	30.1800	31.9000	+7.444%	10	646	+69.718%
2025-11-21	27.8000	30.4600	27.0400	29.6900	+9.355%	15	641	+82.351%
2025-11-20	33.8600	34.6500	27.1500	27.1500	-10.632%	27	630	+99.411%
2025-11-18	31.1400	31.3000	29.5600	30.3800	-4.164%	55	607	+78.209%
2025-11-17	33.2700	33.2700	31.3000	31.7000	-10.830%	18	595	+70.789%
2025-11-14	31.5100	35.7200	31.5100	35.5500	+1.775%	20	592	+52.293%
2025-11-13	38.2100	38.2100	34.9300	34.9300	-11.187%	12	575	+54.996%
2025-11-12	40.0100	40.0100	38.9400	39.3300	+1.366%	56	568	+37.656%
2025-11-11	37.1600	38.8500	36.7400	38.8000	+1.411%	29	549	+39.536%
2025-11-10	35.9100	38.2600	35.1700	38.2600	+16.860%	34	525	+41.505%
2025-11-07	30.7700	32.7400	29.6200	32.7400	-2.064%	66	495	+65.363%
2025-11-06	35.0000	35.0000	32.8500	33.4300	-10.734%	23	470	+61.950%
2025-11-05	36.3200	37.5600	36.0000	37.4500	+4.028%	67	461	+44.566%
2025-11-04	35.9600	36.0000	35.9500	36.0000	-8.163%	12	397	+50.389%
2025-11-03	37.7500	39.2000	37.7500	39.2000	-0.457%	4	386	+38.112%
2025-10-31	38.9800	39.3800	37.8200	39.3800	+2.047%	16	386	+37.481%
2025-10-30	37.6000	39.0900	37.6000	38.5900	-4.457%	7	374	+40.295%
2025-10-29	40.4000	40.6400	38.2100	40.3900	+1.995%	40	368	+34.043%
2025-10-28	37.7000	39.6600	37.7000	39.6000	+7.873%	12	360	+36.717%
2025-10-27	35.3500	36.7100	35.3500	36.7100	+10.108%	63	305	+47.480%
2025-10-24	33.0000	33.4500	33.0000	33.3400	+6.280%	75	305	+62.388%
2025-10-23	31.3700	31.3700	31.3700	31.3700	+5.410%	50	264	+72.585%
2025-10-22	29.7600	29.7600	29.7600	29.7600	-2.935%	1	214	+81.922%
2025-10-21	30.6000	30.6600	30.6000	30.6600	-1.224%	2	215	+76.582%
2025-10-20	30.1000	31.1100	30.1000	31.0400	+5.830%	95	213	+74.420%
2025-10-17	28.0000	29.3300	28.0000	29.3300	+3.970%	8	130	+84.589%
2025-10-16	30.8400	30.8400	27.7300	28.2100	-3.884%	26	124	+91.918%
2025-10-15	31.2900	31.2900	29.2500	29.3500	+0.583%	4	126	+84.463%
2025-10-14	26.2000	29.4900	26.1000	29.1800	+0.725%	28	128	+85.538%
2025-10-13	28.3300	29.5000	28.0600	28.9700	+9.610%	27	128	+86.883%
2025-10-10	32.7500	32.7500	26.4300	26.4300	-18.047%	41	106	+104.843%
2025-10-09	32.3700	32.3700	32.2500	32.2500	+0.093%	4	76	+67.876%
2025-10-08	32.1600	32.2200	32.1600	32.2200	+0.687%	12	72	+68.032%
2025-10-06	31.3900	32.0000	30.9400	32.0000	+0.471%	5	60	+69.188%
2025-10-03	31.8500	31.8500	31.8500	31.8500	+6.700%	2	59	+69.984%
2025-10-02	30.3300	30.3300	29.8500	29.8500	+6.683%	2	59	+81.374%
2025-10-01	27.9800	27.9800	27.9800	27.9800	-1.375%	1	58	+93.495%
2025-09-30	27.6300	28.3700	27.6300	28.3700	+2.345%	17	57	+90.835%
2025-09-29	28.2700	28.2700	27.7200	27.7200	+2.363%	4	44	+95.310%
2025-09-26	26.6100	27.2200	26.6100	27.0800	+3.755%	5	48	+99.926%
2025-09-25	26.1700	26.1700	26.0400	26.1000	-3.333%	16	45	+107.433%
2025-09-24	27.5200	27.5200	27.0000	27.0000	-2.738%	11	29	+100.519%
2025-09-23	28.8600	28.8600	27.7600	27.7600	-5.514%	17	21	+95.029%
2025-09-22	28.9500	29.3800	28.8800	29.3800	0.000%	25	25	+84.275%

.dark-mode .f3TCPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3TCPP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C800SPY Jan 21 2028 800.00 Call (SPY280121C00800000)option OPRA

SPY20280121C800
SPY Jan 21 2028 800.00 Call (SPY280121C00800000)
option OPRA