Dark

SPY20280121C820
SPY Jan 21 2028 820.00 Call (SPY280121C00820000)
option OPRA

EOD

Sep 10, 2026

47.89-4.086%(-2.04)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	48.5400	48.5400	47.7800	47.8900	-4.086%	17	1,657	0.000%
2026-09-09	50.3600	50.3600	49.9300	49.9300	-4.913%	2	1,660	-4.086%
2026-09-08	52.3700	52.8500	52.1200	52.5100	-2.615%	156	1,658	-8.798%
2026-09-04	53.9300	53.9300	53.9200	53.9200	-4.634%	7	1,511	-11.183%
2026-09-03	56.1900	56.6100	56.1100	56.5400	+9.595%	12	1,511	-15.299%
2026-09-02	51.7800	51.8400	51.4600	51.5900	+2.708%	183	1,505	-7.172%
2026-09-01	51.7300	51.7300	50.2300	50.2300	-6.462%	8	1,506	-4.659%
2026-08-31	53.9000	54.3100	53.4000	53.7000	-5.674%	73	1,506	-10.819%
2026-08-28	57.7200	57.7200	56.9300	56.9300	-1.266%	7	1,513	-15.879%
2026-08-27	58.5000	58.5000	57.6600	57.6600	+4.684%	4	1,514	-16.944%
2026-08-26	55.2900	55.4300	55.0800	55.0800	+0.548%	21	1,513	-13.054%
2026-08-25	54.7700	54.7800	54.7700	54.7800	+1.426%	3	1,515	-12.578%
2026-08-24	54.0600	54.0600	54.0100	54.0100	-3.121%	19	1,515	-11.331%
2026-08-21	55.1800	55.7600	55.1800	55.7500	+2.106%	90	1,502	-14.099%
2026-08-20	56.7600	56.7600	54.4500	54.6000	-7.001%	243	1,477	-12.289%
2026-08-19	58.7100	58.7100	58.7100	58.7100	-4.908%	1	1,269	-18.430%
2026-08-17	61.7400	61.7400	61.7400	61.7400	-2.649%	1	1,269	-22.433%
2026-08-14	64.2900	64.2900	63.2400	63.4200	-1.138%	391	1,269	-24.488%
2026-08-13	64.1500	64.1500	64.1500	64.1500	+5.061%	1	882	-25.347%
2026-08-12	61.0600	61.0600	61.0600	61.0600	+1.361%	1	881	-21.569%
2026-08-11	62.7900	62.7900	60.2400	60.2400	-3.042%	7	881	-20.501%
2026-08-10	63.4100	63.4100	62.0400	62.1300	+1.953%	25	883	-22.920%
2026-08-07	61.6100	61.6100	60.9300	60.9400	+2.610%	27	894	-21.415%
2026-08-06	61.5800	61.5800	59.3900	59.3900	-3.525%	8	893	-19.364%
2026-08-05	62.0100	62.0100	61.5600	61.5600	+3.480%	4	887	-22.206%
2026-08-04	56.1700	59.4900	56.1700	59.4900	+14.097%	5	885	-19.499%
2026-08-03	52.1400	52.1400	52.1400	52.1400	+9.792%	1	890	-8.151%
2026-07-31	46.8400	47.6400	46.8400	47.4900	+5.510%	16	890	+0.842%
2026-07-30	45.0100	45.0100	45.0100	45.0100	+2.951%	4	876	+6.399%
2026-07-29	42.7400	43.7200	42.7400	43.7200	-3.912%	4	872	+9.538%
2026-07-28	45.5000	45.5200	45.4700	45.5000	+2.270%	10	872	+5.253%
2026-07-27	46.1200	46.1200	44.4900	44.4900	-1.983%	2	862	+7.642%
2026-07-24	45.2000	45.3900	45.2000	45.3900	-1.326%	2	861	+5.508%
2026-07-23	46.6300	46.7100	46.0000	46.0000	-9.892%	4	860	+4.109%
2026-07-22	51.0500	51.0500	51.0500	51.0500	+1.270%	1	858	-6.190%
2026-07-21	50.3100	50.4100	50.3100	50.4100	-6.144%	3	858	-4.999%
2026-07-15	53.7100	53.7100	53.7100	53.7100	+0.788%	1	856	-10.836%
2026-07-14	53.2900	53.2900	53.2900	53.2900	+0.113%	1	855	-10.133%
2026-07-13	53.5600	53.5600	53.2300	53.2300	+1.006%	3	854	-10.032%
2026-07-10	52.7000	52.7000	52.7000	52.7000	+3.374%	1	851	-9.127%
2026-07-09	50.9800	50.9800	50.9800	50.9800	+2.720%	1	852	-6.061%
2026-07-08	47.8600	49.6300	47.8600	49.6300	-2.130%	5	852	-3.506%
2026-07-07	50.7000	50.7100	50.7000	50.7100	-3.886%	3	849	-5.561%
2026-07-06	52.2600	52.7600	52.2600	52.7600	+4.974%	2	849	-9.230%
2026-07-01	50.2600	50.2600	50.2600	50.2600	-2.804%	19	847	-4.715%
2026-06-30	49.8600	51.7100	49.8600	51.7100	+12.437%	17	866	-7.387%
2026-06-24	47.4400	47.6000	45.9900	45.9900	-2.646%	9	862	+4.131%
2026-06-23	48.7600	48.7600	47.0600	47.2400	-9.640%	9	859	+1.376%
2026-06-22	53.1700	53.2200	52.2800	52.2800	-1.932%	4	859	-8.397%
2026-06-18	53.3100	53.3100	53.3100	53.3100	+5.397%	1	852	-10.167%
2026-06-17	54.4000	54.4000	50.5800	50.5800	-9.225%	5	852	-5.318%
2026-06-16	57.0300	57.0300	55.7200	55.7200	-2.348%	2	852	-14.052%
2026-06-15	55.9500	57.3100	55.9500	57.0600	+19.472%	24	856	-16.071%
2026-06-11	45.4100	47.8300	45.4100	47.7600	+0.973%	3	856	+0.272%
2026-06-09	45.7000	47.3000	44.0600	47.3000	-4.328%	12	856	+1.247%
2026-06-08	49.4400	49.4400	49.4400	49.4400	-1.435%	3	848	-3.135%
2026-06-05	55.4800	55.7900	50.1600	50.1600	-16.595%	1,645	849	-4.526%
2026-06-04	58.8100	60.1400	58.8100	60.1400	+3.174%	9	1,147	-20.369%
2026-06-03	58.8700	58.8700	58.2500	58.2900	-4.349%	8	1,156	-17.842%
2026-06-02	60.9400	60.9400	60.9400	60.9400	+0.744%	18	1,163	-21.415%
2026-06-01	58.8500	60.4900	58.8500	60.4900	+3.756%	4	1,145	-20.830%
2026-05-29	58.2600	58.3000	58.1700	58.3000	+1.321%	5	1,143	-17.856%
2026-05-28	56.2200	57.6900	56.2200	57.5400	+3.694%	16	1,142	-16.771%
2026-05-27	54.3200	55.4900	54.1500	55.4900	+1.333%	17	1,147	-13.696%
2026-05-26	55.5500	55.8300	54.4600	54.7600	+3.536%	21	1,153	-12.546%
2026-05-22	51.8400	53.7100	51.8400	52.8900	+7.939%	9	1,134	-9.454%
2026-05-20	48.7500	49.0000	48.7500	49.0000	+1.829%	2	1,128	-2.265%
2026-05-19	47.8900	48.1200	47.8900	48.1200	-14.087%	2	1,128	-0.478%
2026-05-14	55.5500	56.9500	55.5500	56.0100	+5.899%	16	1,128	-14.497%
2026-05-13	52.8900	52.8900	52.8900	52.8900	+11.347%	5	1,130	-9.454%
2026-05-12	47.4800	47.5000	47.4800	47.5000	-3.002%	501	1,130	+0.821%
2026-05-11	48.6400	48.9700	48.6400	48.9700	+2.170%	6	1,130	-2.205%
2026-05-08	47.6400	48.1900	47.6400	47.9300	+8.292%	17	628	-0.083%
2026-05-06	43.4300	44.2600	43.4300	44.2600	+17.245%	3	633	+8.202%
2026-05-04	37.7500	37.7500	37.7500	37.7500	-5.460%	4	631	+26.861%
2026-05-01	40.0000	40.0100	39.9300	39.9300	+5.245%	3	629	+19.935%
2026-04-30	37.9400	37.9400	37.9400	37.9400	+10.195%	3	629	+26.226%
2026-04-29	34.4300	34.4300	34.4300	34.4300	-3.557%	2	632	+39.094%
2026-04-27	35.0000	35.7000	35.0000	35.7000	+6.822%	2	632	+34.146%
2026-04-17	34.0900	34.0900	33.4200	33.4200	+17.676%	9	632	+43.297%
2026-04-15	27.7100	28.6000	27.7100	28.4000	+8.438%	4	630	+68.627%
2026-04-14	25.5000	26.4800	25.5000	26.1900	+14.367%	8	628	+82.856%
2026-04-13	21.9100	22.9000	21.8200	22.9000	+3.667%	68	629	+109.127%
2026-04-10	22.1000	22.1000	22.0900	22.0900	+8.818%	2	609	+116.795%
2026-04-08	20.3000	20.3000	20.3000	20.3000	+15.670%	1	607	+135.911%
2026-04-06	17.5500	17.5500	17.5500	17.5500	+5.914%	9	606	+172.877%
2026-04-02	16.5700	16.5700	16.5700	16.5700	+18.442%	1	607	+189.016%
2026-03-31	13.9900	13.9900	13.9900	13.9900	+4.481%	1	607	+242.316%
2026-03-30	13.7000	13.7000	13.3900	13.3900	-9.097%	4	607	+257.655%
2026-03-27	15.1300	15.1300	14.7300	14.7300	-11.744%	3	603	+225.119%
2026-03-26	16.6900	16.6900	16.6900	16.6900	-18.266%	1	604	+186.938%
2026-03-18	20.4200	20.4200	20.4200	20.4200	-3.634%	1	604	+134.525%
2026-03-13	21.2600	21.2800	21.1900	21.1900	-10.440%	80	604	+126.003%
2026-03-10	23.6600	23.6600	23.6600	23.6600	+1.895%	21	564	+102.409%
2026-03-09	21.3700	23.2200	21.3700	23.2200	-1.527%	6	557	+106.245%
2026-03-03	21.6100	23.5800	21.3000	23.5800	-2.883%	6	554	+103.096%
2026-02-27	24.6700	24.6700	24.2700	24.2800	-6.471%	24	550	+97.241%
2026-02-24	25.9900	25.9900	25.9500	25.9600	+7.673%	13	532	+84.476%
2026-02-23	23.9800	24.1100	23.8600	24.1100	-6.550%	13	522	+98.631%
2026-02-20	26.4700	26.4700	25.8000	25.8000	+3.907%	14	522	+85.620%
2026-02-19	24.5100	25.1600	24.5100	24.8300	-4.279%	4	516	+92.872%
2026-02-18	26.4200	26.4200	25.9400	25.9400	+4.766%	3	519	+84.618%
2026-02-17	24.8000	24.8000	23.6100	24.7600	-12.786%	82	521	+93.417%
2026-02-06	28.3900	28.3900	28.3900	28.3900	+13.153%	4	524	+68.686%
2026-02-05	24.1800	25.0900	24.1800	25.0900	-9.094%	3	524	+90.873%
2026-02-04	27.6000	27.6000	27.6000	27.6000	-4.926%	1	523	+73.514%
2026-02-02	29.0300	29.0300	29.0300	29.0300	-0.069%	2	523	+64.967%
2026-01-29	29.0500	29.0500	29.0500	29.0500	-6.411%	250	523	+64.854%
2026-01-28	31.0400	31.0400	31.0400	31.0400	+1.704%	1	375	+54.285%
2026-01-27	30.5200	30.5200	30.5200	30.5200	+3.388%	2	374	+56.913%
2026-01-26	29.5200	29.5200	29.5200	29.5200	-1.959%	2	374	+62.229%
2026-01-16	30.1100	30.1100	30.1100	30.1100	-0.725%	2	370	+59.050%
2026-01-09	30.2800	30.3300	30.2800	30.3300	+6.421%	3	370	+57.896%
2026-01-08	28.5000	28.5000	28.5000	28.5000	-4.073%	1	370	+68.035%
2026-01-07	30.2400	30.2400	29.7100	29.7100	+3.519%	5	370	+61.192%
2026-01-06	28.7000	28.7000	28.7000	28.7000	+12.726%	1	367	+66.864%
2025-12-19	25.4600	25.4600	25.4600	25.4600	+2.910%	1	366	+88.099%
2025-12-18	25.4500	25.4500	24.7400	24.7400	+4.919%	4	365	+93.573%
2025-12-17	23.5800	23.5800	23.5800	23.5800	-14.935%	25	364	+103.096%
2025-12-12	27.7200	27.7200	27.7200	27.7200	-9.145%	1	339	+72.763%
2025-12-11	30.5100	30.5100	30.5100	30.5100	+1.160%	1	338	+56.965%
2025-12-05	30.1600	30.1600	29.8200	30.1600	+3.111%	3	337	+58.786%
2025-12-04	29.2500	29.2500	29.2500	29.2500	-0.747%	1	335	+63.726%
2025-11-28	29.5100	29.5100	29.4700	29.4700	+11.082%	4	334	+62.504%
2025-11-25	25.5300	26.5300	25.5300	26.5300	+6.078%	7	332	+80.513%
2025-11-18	25.3500	25.3700	25.0000	25.0100	-6.679%	11	330	+91.483%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-17.054%	1	330	+78.694%
2025-11-12	32.3100	32.3100	32.3100	32.3100	+2.247%	1	329	+48.220%
2025-11-11	31.6000	31.6000	31.6000	31.6000	+11.072%	1	329	+51.551%
2025-11-10	28.3500	28.4500	28.3500	28.4500	+13.166%	7	328	+68.330%
2025-11-07	25.1400	25.1400	25.1400	25.1400	-17.194%	8	322	+90.493%
2025-11-05	30.4000	30.4000	30.3600	30.3600	+4.330%	2	323	+57.740%
2025-11-04	29.1000	29.1000	29.1000	29.1000	-6.969%	1	322	+64.570%
2025-10-31	31.5000	31.5000	31.2800	31.2800	-0.096%	2	322	+53.101%
2025-10-28	30.5400	31.3100	30.2500	31.3100	+4.716%	5	321	+52.954%
2025-10-27	29.9000	29.9000	29.9000	29.9000	+22.843%	1	319	+60.167%
2025-10-20	24.3400	24.3400	24.3400	24.3400	+5.459%	1	319	+96.754%
2025-10-16	23.0900	23.1200	23.0800	23.0800	+3.266%	300	318	+107.496%
2025-10-13	22.3500	22.3500	22.3500	22.3500	+9.078%	2	18	+114.273%
2025-10-10	21.7700	21.7700	20.4900	20.4900	-18.334%	3	18	+133.724%
2025-10-09	25.0900	25.0900	24.9400	25.0900	+23.901%	14	16	+90.873%
2025-09-25	19.9100	20.2500	19.9100	20.2500	-6.467%	2	2	+136.494%
2025-09-24	21.6500	21.6500	21.6500	21.6500	+7.178%	1	3	+121.201%
2025-09-18	20.3500	20.3500	20.2000	20.2000	0.000%	2	2	+137.079%

.dark-mode .kkYtRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kkYtRR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C820SPY Jan 21 2028 820.00 Call (SPY280121C00820000)option OPRA

SPY20280121C820
SPY Jan 21 2028 820.00 Call (SPY280121C00820000)
option OPRA