Dark

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

EOD

Jul 27, 2026

44.49-1.983%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	46.1200	46.1200	44.4900	44.4900	-1.983%	2	862	0.000%
2026-07-24	45.2000	45.3900	45.2000	45.3900	-1.326%	2	861	-1.983%
2026-07-23	46.6300	46.7100	46.0000	46.0000	-9.892%	4	860	-3.283%
2026-07-22	51.0500	51.0500	51.0500	51.0500	+1.270%	1	858	-12.850%
2026-07-21	50.3100	50.4100	50.3100	50.4100	-6.144%	3	858	-11.744%
2026-07-15	53.7100	53.7100	53.7100	53.7100	+0.788%	1	856	-17.166%
2026-07-14	53.2900	53.2900	53.2900	53.2900	+0.113%	1	855	-16.513%
2026-07-13	53.5600	53.5600	53.2300	53.2300	+1.006%	3	854	-16.419%
2026-07-10	52.7000	52.7000	52.7000	52.7000	+3.374%	1	851	-15.579%
2026-07-09	50.9800	50.9800	50.9800	50.9800	+2.720%	1	852	-12.730%
2026-07-08	47.8600	49.6300	47.8600	49.6300	-2.130%	5	852	-10.357%
2026-07-07	50.7000	50.7100	50.7000	50.7100	-3.886%	3	849	-12.266%
2026-07-06	52.2600	52.7600	52.2600	52.7600	+4.974%	2	849	-15.675%
2026-07-01	50.2600	50.2600	50.2600	50.2600	-2.804%	19	847	-11.480%
2026-06-30	49.8600	51.7100	49.8600	51.7100	+12.437%	17	866	-13.962%
2026-06-24	47.4400	47.6000	45.9900	45.9900	-2.646%	9	862	-3.262%
2026-06-23	48.7600	48.7600	47.0600	47.2400	-9.640%	9	859	-5.821%
2026-06-22	53.1700	53.2200	52.2800	52.2800	-1.932%	4	859	-14.901%
2026-06-18	53.3100	53.3100	53.3100	53.3100	+5.397%	1	852	-16.545%
2026-06-17	54.4000	54.4000	50.5800	50.5800	-9.225%	5	852	-12.040%
2026-06-16	57.0300	57.0300	55.7200	55.7200	-2.348%	2	852	-20.154%
2026-06-15	55.9500	57.3100	55.9500	57.0600	+19.472%	24	856	-22.029%
2026-06-11	45.4100	47.8300	45.4100	47.7600	+0.973%	3	856	-6.847%
2026-06-09	45.7000	47.3000	44.0600	47.3000	-4.328%	12	856	-5.941%
2026-06-08	49.4400	49.4400	49.4400	49.4400	-1.435%	3	848	-10.012%
2026-06-05	55.4800	55.7900	50.1600	50.1600	-16.595%	1,645	849	-11.304%
2026-06-04	58.8100	60.1400	58.8100	60.1400	+3.174%	9	1,147	-26.023%
2026-06-03	58.8700	58.8700	58.2500	58.2900	-4.349%	8	1,156	-23.675%
2026-06-02	60.9400	60.9400	60.9400	60.9400	+0.744%	18	1,163	-26.994%
2026-06-01	58.8500	60.4900	58.8500	60.4900	+3.756%	4	1,145	-26.451%
2026-05-29	58.2600	58.3000	58.1700	58.3000	+1.321%	5	1,143	-23.688%
2026-05-28	56.2200	57.6900	56.2200	57.5400	+3.694%	16	1,142	-22.680%
2026-05-27	54.3200	55.4900	54.1500	55.4900	+1.333%	17	1,147	-19.823%
2026-05-26	55.5500	55.8300	54.4600	54.7600	+3.536%	21	1,153	-18.755%
2026-05-22	51.8400	53.7100	51.8400	52.8900	+7.939%	9	1,134	-15.882%
2026-05-20	48.7500	49.0000	48.7500	49.0000	+1.829%	2	1,128	-9.204%
2026-05-19	47.8900	48.1200	47.8900	48.1200	-14.087%	2	1,128	-7.544%
2026-05-14	55.5500	56.9500	55.5500	56.0100	+5.899%	16	1,128	-20.568%
2026-05-13	52.8900	52.8900	52.8900	52.8900	+11.347%	5	1,130	-15.882%
2026-05-12	47.4800	47.5000	47.4800	47.5000	-3.002%	501	1,130	-6.337%
2026-05-11	48.6400	48.9700	48.6400	48.9700	+2.170%	6	1,130	-9.148%
2026-05-08	47.6400	48.1900	47.6400	47.9300	+8.292%	17	628	-7.177%
2026-05-06	43.4300	44.2600	43.4300	44.2600	+17.245%	3	633	+0.520%
2026-05-04	37.7500	37.7500	37.7500	37.7500	-5.460%	4	631	+17.854%
2026-05-01	40.0000	40.0100	39.9300	39.9300	+5.245%	3	629	+11.420%
2026-04-30	37.9400	37.9400	37.9400	37.9400	+10.195%	3	629	+17.264%
2026-04-29	34.4300	34.4300	34.4300	34.4300	-3.557%	2	632	+29.219%
2026-04-27	35.0000	35.7000	35.0000	35.7000	+6.822%	2	632	+24.622%
2026-04-17	34.0900	34.0900	33.4200	33.4200	+17.676%	9	632	+33.124%
2026-04-15	27.7100	28.6000	27.7100	28.4000	+8.438%	4	630	+56.655%
2026-04-14	25.5000	26.4800	25.5000	26.1900	+14.367%	8	628	+69.874%
2026-04-13	21.9100	22.9000	21.8200	22.9000	+3.667%	68	629	+94.279%
2026-04-10	22.1000	22.1000	22.0900	22.0900	+8.818%	2	609	+101.403%
2026-04-08	20.3000	20.3000	20.3000	20.3000	+15.670%	1	607	+119.163%
2026-04-06	17.5500	17.5500	17.5500	17.5500	+5.914%	9	606	+153.504%
2026-04-02	16.5700	16.5700	16.5700	16.5700	+18.442%	1	607	+168.497%
2026-03-31	13.9900	13.9900	13.9900	13.9900	+4.481%	1	607	+218.013%
2026-03-30	13.7000	13.7000	13.3900	13.3900	-9.097%	4	607	+232.263%
2026-03-27	15.1300	15.1300	14.7300	14.7300	-11.744%	3	603	+202.037%
2026-03-26	16.6900	16.6900	16.6900	16.6900	-18.266%	1	604	+166.567%
2026-03-18	20.4200	20.4200	20.4200	20.4200	-3.634%	1	604	+117.875%
2026-03-13	21.2600	21.2800	21.1900	21.1900	-10.440%	80	604	+109.958%
2026-03-10	23.6600	23.6600	23.6600	23.6600	+1.895%	21	564	+88.039%
2026-03-09	21.3700	23.2200	21.3700	23.2200	-1.527%	6	557	+91.602%
2026-03-03	21.6100	23.5800	21.3000	23.5800	-2.883%	6	554	+88.677%
2026-02-27	24.6700	24.6700	24.2700	24.2800	-6.471%	24	550	+83.237%
2026-02-24	25.9900	25.9900	25.9500	25.9600	+7.673%	13	532	+71.379%
2026-02-23	23.9800	24.1100	23.8600	24.1100	-6.550%	13	522	+84.529%
2026-02-20	26.4700	26.4700	25.8000	25.8000	+3.907%	14	522	+72.442%
2026-02-19	24.5100	25.1600	24.5100	24.8300	-4.279%	4	516	+79.178%
2026-02-18	26.4200	26.4200	25.9400	25.9400	+4.766%	3	519	+71.511%
2026-02-17	24.8000	24.8000	23.6100	24.7600	-12.786%	82	521	+79.685%
2026-02-06	28.3900	28.3900	28.3900	28.3900	+13.153%	4	524	+56.710%
2026-02-05	24.1800	25.0900	24.1800	25.0900	-9.094%	3	524	+77.322%
2026-02-04	27.6000	27.6000	27.6000	27.6000	-4.926%	1	523	+61.196%
2026-02-02	29.0300	29.0300	29.0300	29.0300	-0.069%	2	523	+53.255%
2026-01-29	29.0500	29.0500	29.0500	29.0500	-6.411%	250	523	+53.150%
2026-01-28	31.0400	31.0400	31.0400	31.0400	+1.704%	1	375	+43.331%
2026-01-27	30.5200	30.5200	30.5200	30.5200	+3.388%	2	374	+45.773%
2026-01-26	29.5200	29.5200	29.5200	29.5200	-1.959%	2	374	+50.711%
2026-01-16	30.1100	30.1100	30.1100	30.1100	-0.725%	2	370	+47.758%
2026-01-09	30.2800	30.3300	30.2800	30.3300	+6.421%	3	370	+46.686%
2026-01-08	28.5000	28.5000	28.5000	28.5000	-4.073%	1	370	+56.105%
2026-01-07	30.2400	30.2400	29.7100	29.7100	+3.519%	5	370	+49.748%
2026-01-06	28.7000	28.7000	28.7000	28.7000	+12.726%	1	367	+55.017%
2025-12-19	25.4600	25.4600	25.4600	25.4600	+2.910%	1	366	+74.745%
2025-12-18	25.4500	25.4500	24.7400	24.7400	+4.919%	4	365	+79.830%
2025-12-17	23.5800	23.5800	23.5800	23.5800	-14.935%	25	364	+88.677%
2025-12-12	27.7200	27.7200	27.7200	27.7200	-9.145%	1	339	+60.498%
2025-12-11	30.5100	30.5100	30.5100	30.5100	+1.160%	1	338	+45.821%
2025-12-05	30.1600	30.1600	29.8200	30.1600	+3.111%	3	337	+47.513%
2025-12-04	29.2500	29.2500	29.2500	29.2500	-0.747%	1	335	+52.103%
2025-11-28	29.5100	29.5100	29.4700	29.4700	+11.082%	4	334	+50.967%
2025-11-25	25.5300	26.5300	25.5300	26.5300	+6.078%	7	332	+67.697%
2025-11-18	25.3500	25.3700	25.0000	25.0100	-6.679%	11	330	+77.889%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-17.054%	1	330	+66.007%
2025-11-12	32.3100	32.3100	32.3100	32.3100	+2.247%	1	329	+37.697%
2025-11-11	31.6000	31.6000	31.6000	31.6000	+11.072%	1	329	+40.791%
2025-11-10	28.3500	28.4500	28.3500	28.4500	+13.166%	7	328	+56.380%
2025-11-07	25.1400	25.1400	25.1400	25.1400	-17.194%	8	322	+76.969%
2025-11-05	30.4000	30.4000	30.3600	30.3600	+4.330%	2	323	+46.542%
2025-11-04	29.1000	29.1000	29.1000	29.1000	-6.969%	1	322	+52.887%
2025-10-31	31.5000	31.5000	31.2800	31.2800	-0.096%	2	322	+42.231%
2025-10-28	30.5400	31.3100	30.2500	31.3100	+4.716%	5	321	+42.095%
2025-10-27	29.9000	29.9000	29.9000	29.9000	+22.843%	1	319	+48.796%
2025-10-20	24.3400	24.3400	24.3400	24.3400	+5.459%	1	319	+82.786%
2025-10-16	23.0900	23.1200	23.0800	23.0800	+3.266%	300	318	+92.764%
2025-10-13	22.3500	22.3500	22.3500	22.3500	+9.078%	2	18	+99.060%
2025-10-10	21.7700	21.7700	20.4900	20.4900	-18.334%	3	18	+117.130%
2025-10-09	25.0900	25.0900	24.9400	25.0900	+23.901%	14	16	+77.322%
2025-09-25	19.9100	20.2500	19.9100	20.2500	-6.467%	2	2	+119.704%
2025-09-24	21.6500	21.6500	21.6500	21.6500	+7.178%	1	3	+105.497%
2025-09-18	20.3500	20.3500	20.2000	20.2000	0.000%	2	2	+120.248%

.dark-mode .XXhdz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXhdz0{ 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