Dark

SPY20280121C805
SPY Jan 21 2028 805.00 Call (SPY280121C00805000)
option OPRA

EOD

Sep 10, 2026

55.78-3.794%(-2.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.5100	56.8400	55.4600	55.7800	-3.794%	51	656	0.000%
2026-09-09	58.7900	58.7900	57.9800	57.9800	-3.463%	4	624	-3.794%
2026-09-08	60.6500	60.6500	60.0600	60.0600	+0.839%	5	623	-7.126%
2026-09-02	59.7300	59.8400	59.5600	59.5600	+2.548%	11	625	-6.347%
2026-09-01	58.0800	58.0800	58.0800	58.0800	-5.638%	1	615	-3.960%
2026-08-31	61.5500	61.5500	61.5500	61.5500	-4.721%	200	614	-9.374%
2026-08-27	64.6000	64.6000	64.6000	64.6000	+2.426%	100	625	-13.653%
2026-08-26	63.0700	63.0700	63.0700	63.0700	+0.494%	100	625	-11.559%
2026-08-25	62.4300	62.8300	62.4300	62.7600	+0.529%	111	669	-11.122%
2026-08-24	62.5800	62.5800	62.4300	62.4300	+0.791%	5	775	-10.652%
2026-08-20	65.1200	65.1200	61.9400	61.9400	-6.773%	19	773	-9.945%
2026-08-19	66.0000	66.9100	65.7000	66.4400	-5.153%	36	773	-16.045%
2026-08-17	71.3500	71.3500	69.7500	70.0500	-5.133%	10	772	-20.371%
2026-08-13	73.7500	73.8400	73.7500	73.8400	+6.551%	2	772	-24.458%
2026-08-12	69.3000	69.3000	69.3000	69.3000	-2.353%	11	771	-19.509%
2026-08-11	71.1000	71.1000	70.9700	70.9700	+0.467%	6	760	-21.403%
2026-08-10	70.3500	71.4400	70.2900	70.6400	+3.245%	22	761	-21.036%
2026-08-07	69.1400	69.1400	68.4200	68.4200	-1.780%	14	775	-18.474%
2026-08-05	69.6600	69.6600	69.6600	69.6600	-2.328%	1	775	-19.925%
2026-08-04	71.3200	71.3200	71.3200	71.3200	+29.791%	3	775	-21.789%
2026-07-31	54.2600	55.0900	54.2600	54.9500	+5.047%	19	775	+1.510%
2026-07-30	49.2300	52.3100	48.7900	52.3100	+6.235%	34	772	+6.634%
2026-07-29	50.0100	50.0100	49.2300	49.2400	-6.725%	7	771	+13.282%
2026-07-28	50.8000	52.7900	50.8000	52.7900	+0.380%	18	775	+5.664%
2026-07-24	53.3900	53.3900	52.5900	52.5900	-1.829%	4	763	+6.066%
2026-07-23	53.7100	53.7100	53.5600	53.5700	-7.382%	5	762	+4.125%
2026-07-21	57.8400	57.8400	57.8400	57.8400	-5.103%	2	759	-3.562%
2026-07-14	60.9500	60.9500	60.9500	60.9500	+0.844%	1	759	-8.482%
2026-07-13	60.8600	60.8600	60.4400	60.4400	-3.880%	2	759	-7.710%
2026-07-10	61.7000	62.8800	61.1900	62.8800	+10.219%	140	759	-11.291%
2026-07-08	55.8100	57.0500	55.8100	57.0500	-1.689%	25	759	-2.226%
2026-07-07	58.1000	58.1000	57.4700	58.0300	-4.178%	7	756	-3.877%
2026-07-06	58.8000	60.5600	58.8000	60.5600	+7.548%	2	755	-7.893%
2026-07-02	56.3100	56.3100	56.3100	56.3100	-2.713%	2	755	-0.941%
2026-07-01	57.8600	57.8800	57.8600	57.8800	+1.189%	2	755	-3.628%
2026-06-30	56.7900	57.2000	56.7900	57.2000	+3.175%	2	755	-2.483%
2026-06-29	52.2600	55.4400	52.2600	55.4400	+7.567%	3	755	+0.613%
2026-06-26	51.0600	51.5400	51.0600	51.5400	-1.453%	5	755	+8.227%
2026-06-25	52.3000	52.3000	52.3000	52.3000	+0.019%	2	755	+6.654%
2026-06-24	52.7100	52.7100	52.2900	52.2900	-3.755%	3	755	+6.674%
2026-06-23	56.5500	56.5500	54.1300	54.3300	-9.766%	22	755	+2.669%
2026-06-22	60.7400	60.7400	59.7000	60.2100	-0.840%	35	751	-7.358%
2026-06-18	60.8400	60.8400	60.7200	60.7200	-1.970%	16	731	-8.136%
2026-06-17	61.9400	61.9400	61.9400	61.9400	+0.879%	1	731	-9.945%
2026-06-16	63.4100	63.4100	61.4000	61.4000	+9.565%	61	731	-9.153%
2026-06-12	56.0400	56.0400	56.0400	56.0400	+2.132%	2	731	-0.464%
2026-06-11	50.1000	54.8700	50.1000	54.8700	+1.762%	4	731	+1.658%
2026-06-09	59.2500	59.2500	49.3400	53.9200	-5.254%	14	729	+3.450%
2026-06-05	56.9100	56.9100	56.9100	56.9100	-16.210%	4	721	-1.986%
2026-06-04	67.9200	67.9200	67.9200	67.9200	-0.498%	3	717	-17.874%
2026-06-02	68.7300	68.7300	67.9200	68.2600	+3.174%	8	716	-18.283%
2026-06-01	66.2400	66.2400	66.1600	66.1600	+0.410%	200	716	-15.689%
2026-05-29	65.8900	65.8900	65.8900	65.8900	+4.720%	3	564	-15.344%
2026-05-27	61.7500	62.9200	61.7000	62.9200	+1.223%	9	567	-11.348%
2026-05-26	63.0300	63.0300	61.8900	62.1600	+2.388%	8	564	-10.264%
2026-05-22	61.0500	61.0500	60.6500	60.7100	+5.235%	4	561	-8.121%
2026-05-21	55.1700	57.6900	55.1700	57.6900	+6.165%	7	563	-3.311%
2026-05-19	52.6500	54.7100	52.6500	54.3400	+0.648%	14	563	+2.650%
2026-05-18	54.4000	54.4000	53.9500	53.9900	-8.785%	9	563	+3.315%
2026-05-15	59.3900	59.4200	59.1900	59.1900	-6.729%	3	563	-5.761%
2026-05-14	60.2000	63.4600	60.2000	63.4600	+5.538%	4	549	-12.102%
2026-05-13	60.1300	60.1300	60.1300	60.1300	+11.352%	5	549	-7.234%
2026-05-12	54.0000	54.0000	54.0000	54.0000	-2.156%	1	549	+3.296%
2026-05-08	55.1900	55.1900	55.1900	55.1900	+8.067%	1	549	+1.069%
2026-05-07	53.0200	53.1700	51.0200	51.0700	-3.350%	31	549	+9.223%
2026-05-06	50.3900	52.8400	50.3900	52.8400	+10.198%	12	557	+5.564%
2026-05-05	47.9500	47.9500	47.9500	47.9500	+9.725%	1	561	+16.330%
2026-05-04	43.7000	43.7000	43.7000	43.7000	+1.157%	1	561	+27.643%
2026-04-30	43.2000	43.2000	43.2000	43.2000	+10.741%	1	561	+29.120%
2026-04-20	39.0100	39.0100	39.0100	39.0100	-2.034%	4	561	+42.989%
2026-04-17	39.8400	40.7000	39.5400	39.8200	+11.603%	80	561	+40.080%
2026-04-16	35.6800	35.6800	35.6800	35.6800	+6.539%	3	622	+56.334%
2026-04-15	33.4900	33.4900	33.4900	33.4900	+6.520%	18	622	+66.557%
2026-04-14	30.0800	31.9200	30.0800	31.4400	+17.885%	9	622	+77.417%
2026-04-13	26.6700	26.6700	26.6700	26.6700	+0.075%	1	614	+109.149%
2026-04-09	26.5000	26.6500	26.4900	26.6500	+27.390%	9	613	+109.306%
2026-04-06	21.0100	21.0100	20.9200	20.9200	+2.198%	10	614	+166.635%
2026-04-02	18.8900	20.5500	18.8900	20.4700	-3.261%	22	617	+172.496%
2026-04-01	21.0300	21.2500	21.0300	21.1600	+18.345%	9	617	+163.611%
2026-03-31	18.1900	18.3200	17.5300	17.8800	+13.308%	72	622	+211.969%
2026-03-30	15.6800	15.7800	15.6800	15.7800	-8.202%	4	651	+253.485%
2026-03-27	18.0200	18.2800	17.1900	17.1900	-16.916%	13	647	+224.491%
2026-03-26	20.6900	20.6900	20.6900	20.6900	-6.465%	1	656	+169.599%
2026-03-24	22.0300	22.1200	22.0300	22.1200	-2.982%	15	655	+152.170%
2026-03-23	22.8000	22.8000	22.8000	22.8000	+11.383%	35	659	+144.649%
2026-03-20	20.2100	20.5300	20.2100	20.4700	-26.631%	10	651	+172.496%
2026-03-10	29.0500	29.0500	27.9000	27.9000	+14.344%	2	661	+99.928%
2026-03-09	24.4000	24.4000	24.4000	24.4000	-10.721%	1	661	+128.607%
2026-03-06	26.0500	27.3300	25.8600	27.3300	-1.442%	117	661	+104.098%
2026-03-05	27.6100	27.7300	27.6100	27.7300	-6.412%	22	549	+101.154%
2026-03-04	29.6000	29.6400	29.6000	29.6300	+8.178%	97	560	+88.255%
2026-03-03	27.3500	27.3900	27.3500	27.3900	-10.197%	13	464	+103.651%
2026-03-02	30.5300	30.5300	30.5000	30.5000	+2.007%	5	466	+82.885%
2026-02-27	29.7800	29.9000	29.7800	29.9000	-7.830%	11	467	+86.555%
2026-02-25	32.4400	32.4400	32.4400	32.4400	+10.228%	4	476	+71.948%
2026-02-19	29.4300	29.4300	29.4300	29.4300	+4.584%	1	476	+89.534%
2026-02-17	29.6100	29.6100	27.8500	28.1400	-6.852%	116	477	+98.223%
2026-02-13	30.5600	30.6800	30.2100	30.2100	-11.042%	135	230	+84.641%
2026-02-11	35.2500	35.2500	33.9600	33.9600	-3.193%	9	230	+64.252%
2026-02-09	35.0300	35.0800	35.0300	35.0800	+12.220%	18	239	+59.008%
2026-02-06	31.2600	31.2600	31.2600	31.2600	+4.304%	1	248	+78.439%
2026-02-05	29.9700	29.9700	29.9700	29.9700	-2.758%	1	248	+86.119%
2026-02-04	33.2000	33.2100	30.8200	30.8200	-14.389%	86	248	+80.986%
2026-02-02	36.0000	36.0000	36.0000	36.0000	+8.011%	1	176	+54.944%
2026-01-30	33.9000	33.9000	33.3300	33.3300	-2.913%	32	176	+67.357%
2026-01-29	34.3300	34.3300	34.3300	34.3300	-4.106%	11	153	+62.482%
2026-01-28	36.5800	36.6900	35.8000	35.8000	+2.461%	27	142	+55.810%
2026-01-26	34.9400	34.9400	34.9400	34.9400	+6.687%	1	122	+59.645%
2026-01-23	32.7500	32.7500	32.7500	32.7500	-1.740%	5	122	+70.321%
2026-01-22	33.3300	33.3300	33.3300	33.3300	-4.224%	11	122	+67.357%
2026-01-16	34.8200	34.8400	34.8000	34.8000	-2.329%	23	104	+60.287%
2026-01-13	35.6300	35.6300	35.6300	35.6300	-1.275%	2	104	+56.553%
2026-01-12	35.8600	36.4300	35.8000	36.0900	+3.291%	80	102	+54.558%
2026-01-07	34.9400	34.9400	34.9400	34.9400	+14.557%	1	46	+59.645%
2025-12-19	30.5000	30.5000	30.5000	30.5000	+5.719%	1	46	+82.885%
2025-12-18	28.8500	28.8500	28.8500	28.8500	+2.669%	1	46	+93.345%
2025-12-17	28.1900	28.1900	28.1000	28.1000	-12.242%	2	46	+98.505%
2025-12-12	35.6000	35.6000	32.0200	32.0200	-6.756%	13	46	+74.204%
2025-12-11	34.3400	34.3400	34.3400	34.3400	-1.886%	3	45	+62.434%
2025-12-08	35.2300	35.2300	35.0000	35.0000	-1.186%	2	45	+59.371%
2025-12-05	35.4200	35.4200	35.4200	35.4200	+3.598%	1	45	+57.482%
2025-12-04	34.1000	34.5400	34.1000	34.1900	+1.424%	4	44	+63.147%
2025-12-03	33.8400	33.8400	33.7100	33.7100	+0.627%	2	42	+65.470%
2025-12-02	33.5000	33.5000	33.5000	33.5000	+7.200%	1	42	+66.507%
2025-11-25	31.2500	31.2500	31.2500	31.2500	+5.077%	1	42	+78.496%
2025-11-24	29.7400	29.7400	29.7400	29.7400	+2.446%	1	42	+87.559%
2025-11-20	32.8100	32.8100	28.3300	29.0300	+5.105%	3	42	+92.146%
2025-11-18	27.6600	27.6600	27.6200	27.6200	-15.793%	2	40	+101.955%
2025-11-14	32.8000	32.8000	32.8000	32.8000	-12.766%	1	40	+70.061%
2025-11-12	37.6000	37.6000	37.6000	37.6000	+5.529%	4	39	+48.351%
2025-11-10	35.6300	35.6300	35.6300	35.6300	+15.644%	1	39	+56.553%
2025-11-07	28.8700	30.8100	28.8700	30.8100	-6.636%	2	38	+81.045%
2025-11-06	33.0000	33.0000	33.0000	33.0000	-3.197%	1	37	+69.030%
2025-11-04	34.0900	34.0900	34.0900	34.0900	-6.628%	1	36	+63.626%
2025-10-31	36.5700	36.5700	36.5100	36.5100	+0.357%	3	37	+52.780%
2025-10-30	36.3800	36.3800	36.3800	36.3800	+1.224%	1	34	+53.326%
2025-10-28	35.8800	35.9400	35.8800	35.9400	+3.009%	6	35	+55.203%
2025-10-27	34.0000	34.8900	33.7700	34.8900	+10.516%	35	14	+59.874%
2025-10-24	30.8100	31.5700	30.8100	31.5700	+7.417%	5	14	+76.687%
2025-10-21	29.3900	29.3900	29.3900	29.3900	+10.572%	1	14	+89.792%
2025-10-17	26.2200	26.5800	26.2200	26.5800	+8.490%	2	13	+109.857%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-20.635%	1	13	+127.673%
2025-10-08	30.8700	30.8700	30.8700	30.8700	+4.644%	1	12	+80.693%
2025-10-06	29.5000	29.5000	29.5000	29.5000	+14.519%	1	11	+89.085%
2025-09-30	26.0800	26.0800	25.7600	25.7600	+5.401%	2	10	+116.537%
2025-09-25	24.4400	24.4400	24.4400	24.4400	-11.641%	1	8	+128.232%
2025-09-23	27.6600	27.6600	27.6600	27.6600	+5.452%	1	7	+101.663%
2025-09-22	25.7900	26.2300	25.7900	26.2300	+6.151%	2	6	+112.657%
2025-09-18	24.7100	24.7100	24.7100	24.7100	0.000%	5	0	+125.739%

.dark-mode .XGf5nT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGf5nT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C805SPY Jan 21 2028 805.00 Call (SPY280121C00805000)option OPRA

SPY20280121C805
SPY Jan 21 2028 805.00 Call (SPY280121C00805000)
option OPRA