Dark

SPY20280121C825
SPY Jan 21 2028 825.00 Call (SPY280121C00825000)
option OPRA

EOD

Sep 10, 2026

45.35-4.546%(-2.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.3800	45.4300	45.3500	45.3500	-4.546%	8	1,861	0.000%
2026-09-09	47.6900	47.8500	47.5100	47.5100	-4.999%	44	1,868	-4.546%
2026-09-08	49.8700	50.0100	49.8700	50.0100	-2.742%	2	1,855	-9.318%
2026-09-04	51.2300	51.4400	51.1700	51.4200	-5.059%	199	1,781	-11.805%
2026-09-03	50.9800	54.1600	50.9800	54.1600	+10.350%	14	1,781	-16.267%
2026-09-02	48.7600	50.1500	48.7600	49.0800	+2.742%	14	1,769	-7.600%
2026-09-01	49.4300	49.7600	47.0500	47.7700	-6.645%	37	1,762	-5.066%
2026-08-31	51.7800	51.7800	51.0500	51.1700	-6.162%	28	1,783	-11.374%
2026-08-28	54.3700	54.5300	54.2500	54.5300	+0.037%	15	1,758	-16.835%
2026-08-27	55.4600	55.4600	54.4700	54.5100	+3.671%	134	1,744	-16.804%
2026-08-26	52.7600	52.7600	52.5800	52.5800	+0.439%	3	1,810	-13.750%
2026-08-25	52.7300	52.7300	52.2600	52.3500	+1.003%	47	1,809	-13.372%
2026-08-24	51.3000	52.4400	51.3000	51.8300	-2.281%	92	1,777	-12.502%
2026-08-21	52.8300	54.1600	52.8300	53.0400	+1.961%	9	1,767	-14.498%
2026-08-20	54.2200	54.5300	52.0200	52.0200	-6.371%	4	1,767	-12.822%
2026-08-19	56.0900	56.0900	55.4600	55.5600	+0.579%	3	1,765	-18.377%
2026-08-18	55.2400	55.2400	55.2400	55.2400	-6.500%	10	1,762	-17.904%
2026-08-17	60.0900	60.2000	59.0800	59.0800	-4.122%	16	1,754	-23.240%
2026-08-14	61.6200	61.6200	61.6200	61.6200	+0.228%	201	1,738	-26.404%
2026-08-13	62.1700	62.2000	61.4800	61.4800	+2.621%	6	1,634	-26.236%
2026-08-11	60.1400	60.1400	59.9100	59.9100	+0.689%	2	1,629	-24.303%
2026-08-10	59.5000	60.7500	59.4100	59.5000	+1.814%	14	1,629	-23.782%
2026-08-07	58.5800	58.7100	58.1200	58.4400	+2.924%	12	1,632	-22.399%
2026-08-06	58.9400	58.9400	56.7800	56.7800	-3.320%	4	1,638	-20.130%
2026-08-05	63.0000	63.0000	58.7300	58.7300	-1.608%	1,254	1,634	-22.782%
2026-08-04	59.6900	59.6900	59.6900	59.6900	+27.515%	1	1,530	-24.024%
2026-08-03	46.8100	46.8100	46.8100	46.8100	+3.700%	2	1,531	-3.119%
2026-07-31	44.4900	45.2600	44.4600	45.1400	+4.733%	16	1,533	+0.465%
2026-07-30	40.4000	43.1000	40.4000	43.1000	+13.302%	2	1,519	+5.220%
2026-07-29	38.0400	38.0400	38.0400	38.0400	-10.767%	1	1,519	+19.217%
2026-07-27	42.6300	42.6300	42.6300	42.6300	-11.002%	1	1,519	+6.380%
2026-07-21	47.9000	47.9000	47.9000	47.9000	+0.588%	2	1,519	-5.324%
2026-07-17	47.8300	47.8300	47.6200	47.6200	-8.105%	2	1,517	-4.767%
2026-07-15	51.9000	51.9000	51.8200	51.8200	+1.868%	10	1,517	-12.486%
2026-07-14	50.8700	50.8700	50.8700	50.8700	-0.528%	1	1,517	-10.851%
2026-07-13	51.1400	51.1400	51.1400	51.1400	-0.117%	2	1,516	-11.322%
2026-07-10	51.2000	51.2000	51.2000	51.2000	+8.268%	1	1,514	-11.426%
2026-07-08	46.2200	47.2900	46.2200	47.2900	-1.418%	5	1,515	-4.102%
2026-07-07	48.3600	48.3600	47.9700	47.9700	-4.290%	4	1,510	-5.462%
2026-07-06	50.2300	50.5500	50.1200	50.1200	+8.838%	4	1,506	-9.517%
2026-07-02	45.6000	46.0500	45.6000	46.0500	-6.611%	2	1,505	-1.520%
2026-06-30	46.3800	49.3100	46.3800	49.3100	+7.242%	8	1,505	-8.031%
2026-06-29	45.9300	46.0000	45.9300	45.9800	+6.460%	3	1,505	-1.370%
2026-06-25	43.2000	43.2000	43.1900	43.1900	-7.158%	2	1,502	+5.001%
2026-06-23	46.5200	46.5200	46.5200	46.5200	-6.811%	1	1,502	-2.515%
2026-06-22	49.9200	49.9200	49.9200	49.9200	-2.022%	2	1,501	-9.155%
2026-06-18	50.9700	50.9700	50.8400	50.9500	-2.038%	20	1,528	-10.991%
2026-06-17	52.0100	52.0100	52.0100	52.0100	+0.951%	1	1,528	-12.805%
2026-06-16	53.5700	53.5700	51.5200	51.5200	-5.329%	56	1,528	-11.976%
2026-06-15	53.5300	54.4200	53.4800	54.4200	+15.053%	15	1,602	-16.667%
2026-06-12	46.4900	48.5300	46.4900	47.3000	+3.728%	127	1,602	-4.123%
2026-06-11	42.4600	45.6000	42.4600	45.6000	+0.066%	12	1,602	-0.548%
2026-06-09	43.8000	45.5700	41.3000	45.5700	-3.084%	3	1,608	-0.483%
2026-06-08	47.0200	47.0200	47.0200	47.0200	-0.864%	3	1,608	-3.552%
2026-06-05	53.2700	53.3600	47.3200	47.4300	-17.671%	2,197	1,608	-4.385%
2026-06-04	57.4200	57.6100	57.4200	57.6100	+3.077%	25	709	-21.281%
2026-06-03	55.9700	55.9700	55.8900	55.8900	-4.035%	7	684	-18.858%
2026-06-02	57.0000	58.2400	56.9900	58.2400	+0.396%	8	681	-22.133%
2026-06-01	55.6300	58.0100	55.6300	58.0100	+4.091%	8	682	-21.824%
2026-05-29	55.7500	55.8900	55.7300	55.7300	+4.874%	7	675	-18.626%
2026-05-27	52.0300	53.1500	51.9200	53.1400	+1.258%	16	678	-14.659%
2026-05-26	52.5300	52.5300	52.4800	52.4800	+2.942%	3	667	-13.586%
2026-05-22	51.0400	51.0400	50.9200	50.9800	+8.192%	4	665	-11.044%
2026-05-20	47.1100	47.1200	47.1100	47.1200	+4.944%	3	662	-3.756%
2026-05-18	44.9000	44.9000	44.9000	44.9000	-10.236%	2	660	+1.002%
2026-05-15	50.0200	50.0200	50.0200	50.0200	-6.714%	1	660	-9.336%
2026-05-14	53.6200	53.6200	53.6200	53.6200	+15.885%	3	657	-15.423%
2026-05-12	45.7500	46.2700	45.7500	46.2700	-2.363%	6	659	-1.988%
2026-05-11	46.7000	47.3900	46.7000	47.3900	+3.067%	5	659	-4.305%
2026-05-08	45.5500	46.0500	45.5500	45.9800	+9.372%	10	662	-1.370%
2026-05-07	42.3700	42.3900	42.0400	42.0400	-2.730%	6	657	+7.873%
2026-05-06	43.2100	43.2200	43.2100	43.2200	+12.143%	2	657	+4.928%
2026-05-05	38.9300	38.9600	38.5400	38.5400	+4.106%	16	655	+17.670%
2026-05-01	37.0800	37.2600	37.0200	37.0200	+20.744%	8	645	+22.501%
2026-04-23	30.6600	30.6600	30.6600	30.6600	-0.937%	2	645	+47.913%
2026-04-20	31.0000	31.0000	30.9500	30.9500	-2.704%	2	645	+46.527%
2026-04-17	31.6400	31.8100	31.5900	31.8100	+30.744%	5	645	+42.565%
2026-04-14	23.8900	24.8900	23.8900	24.3300	+18.799%	12	644	+86.395%
2026-04-13	20.4800	20.4800	20.4800	20.4800	+0.441%	1	640	+121.436%
2026-04-09	19.3100	20.4200	19.3100	20.3900	+5.922%	484	640	+122.413%
2026-04-08	19.4700	19.4700	19.2500	19.2500	+20.313%	5	220	+135.584%
2026-04-07	15.2100	16.0000	15.2100	16.0000	+15.357%	4	218	+183.438%
2026-04-02	13.8700	13.8700	13.8700	13.8700	-12.437%	1	219	+226.965%
2026-04-01	15.9100	16.0700	15.7100	15.8400	+21.379%	11	219	+186.301%
2026-03-27	14.0500	14.0500	13.0500	13.0500	-24.784%	7	215	+247.510%
2026-03-25	17.3500	17.3500	17.3500	17.3500	+1.521%	1	209	+161.383%
2026-03-24	17.0900	17.0900	17.0900	17.0900	+0.529%	1	208	+165.360%
2026-03-23	17.5000	17.5500	17.0000	17.0000	-11.871%	8	207	+166.765%
2026-03-18	19.2900	19.2900	19.2900	19.2900	-1.782%	1	200	+135.096%
2026-03-16	19.4000	19.6400	19.4000	19.6400	+7.030%	26	200	+130.906%
2026-03-13	20.2000	20.2000	18.3500	18.3500	-0.218%	25	220	+147.139%
2026-03-09	18.3900	18.3900	18.3900	18.3900	-16.825%	1	196	+146.601%
2026-03-03	22.1000	22.1100	22.1000	22.1100	-3.870%	8	197	+105.111%
2026-02-27	23.1800	23.3500	23.0000	23.0000	-5.622%	10	197	+97.174%
2026-02-26	24.3700	24.3700	24.3700	24.3700	-4.055%	2	195	+86.089%
2026-02-25	25.4000	25.4000	25.4000	25.4000	+6.276%	1	194	+78.543%
2026-02-24	23.9000	23.9000	23.9000	23.9000	-3.434%	3	194	+89.749%
2026-02-20	24.1000	24.8500	23.8000	24.7500	+6.543%	5	191	+83.232%
2026-02-19	23.2300	23.2300	23.2300	23.2300	-2.066%	1	195	+95.222%
2026-02-18	24.8600	24.8600	23.7200	23.7200	+2.241%	11	194	+91.189%
2026-02-17	22.9500	23.2500	21.8500	23.2000	-1.150%	27	197	+95.474%
2026-02-13	23.4700	23.4700	23.4700	23.4700	-13.713%	2	190	+93.225%
2026-02-12	27.2500	27.2500	27.2000	27.2000	+2.064%	2	190	+66.728%
2026-02-11	26.6900	26.6900	26.6500	26.6500	-4.651%	6	188	+70.169%
2026-02-09	27.9500	27.9500	27.9500	27.9500	+11.488%	2	188	+62.254%
2026-02-04	25.0700	25.0700	25.0700	25.0700	-2.299%	1	188	+80.893%
2026-02-03	25.6600	25.6600	25.6600	25.6600	-0.927%	5	189	+76.734%
2026-01-29	25.5000	25.9000	25.5000	25.9000	-9.059%	2	184	+75.097%
2026-01-28	28.6000	28.6000	28.4800	28.4800	-0.767%	2	182	+59.235%
2026-01-27	28.7000	28.7000	28.7000	28.7000	+22.754%	1	182	+58.014%
2026-01-21	23.3100	23.4300	23.3100	23.3800	+0.950%	10	181	+93.969%
2026-01-20	23.1600	23.1600	23.1600	23.1600	-14.222%	5	171	+95.812%
2026-01-14	25.8300	27.0000	25.8300	27.0000	-4.153%	10	166	+67.963%
2026-01-09	27.8000	28.1700	27.8000	28.1700	+5.982%	3	166	+60.987%
2026-01-08	26.5800	26.5800	26.5800	26.5800	-1.556%	2	169	+70.617%
2026-01-06	27.0000	27.0000	27.0000	27.0000	+0.559%	2	167	+67.963%
2026-01-05	26.8500	26.8500	26.8500	26.8500	+13.053%	3	168	+68.901%
2026-01-02	24.2200	24.2200	23.7500	23.7500	-9.696%	13	168	+90.947%
2025-12-30	26.3000	26.3000	26.3000	26.3000	-0.076%	1	155	+72.433%
2025-12-29	26.3200	26.3200	26.3200	26.3200	-2.663%	1	156	+72.302%
2025-12-26	27.0400	27.0400	27.0400	27.0400	-1.816%	1	157	+67.714%
2025-12-24	27.5200	27.5400	27.5200	27.5400	+18.350%	11	149	+64.670%
2025-12-18	23.2700	23.2700	23.2700	23.2700	-2.514%	3	149	+94.886%
2025-12-17	23.8700	23.8700	23.8700	23.8700	-7.048%	4	152	+89.987%
2025-12-12	25.6600	26.2300	25.6600	25.6800	-11.019%	4	148	+76.597%
2025-12-11	28.1000	28.8600	28.1000	28.8600	+5.328%	2	146	+57.138%
2025-12-10	27.4000	27.4000	27.4000	27.4000	-3.112%	1	144	+65.511%
2025-12-05	29.2500	29.2500	28.2800	28.2800	+3.287%	2	143	+60.361%
2025-12-01	27.3800	27.3800	27.3800	27.3800	-3.930%	1	141	+65.632%
2025-11-28	28.5000	28.5000	28.5000	28.5000	+13.591%	1	142	+59.123%
2025-11-25	24.1400	25.0900	24.1200	25.0900	+3.421%	7	141	+80.749%
2025-11-24	24.0500	24.2600	24.0500	24.2600	+0.414%	4	141	+86.933%
2025-11-19	23.5500	24.1600	23.5500	24.1600	+2.634%	2	137	+87.707%
2025-11-18	23.5400	23.5400	23.5400	23.5400	-1.794%	1	136	+92.651%
2025-11-17	23.7000	23.9700	23.7000	23.9700	-10.660%	30	136	+89.195%
2025-11-14	26.8300	26.8300	26.8300	26.8300	-0.371%	5	107	+69.027%
2025-11-10	26.9300	26.9300	26.9300	26.9300	+8.370%	20	102	+68.400%
2025-11-07	23.7400	24.8500	23.7400	24.8500	-2.740%	16	82	+82.495%
2025-11-06	25.5500	25.5500	25.5500	25.5500	-7.495%	2	74	+77.495%
2025-11-04	27.6200	27.6200	27.6200	27.6200	-8.331%	5	72	+64.193%
2025-10-31	29.5000	30.1300	29.5000	30.1300	+3.575%	2	72	+50.514%
2025-10-30	29.0900	29.0900	29.0900	29.0900	-4.057%	5	71	+55.895%
2025-10-29	30.8100	31.2600	30.3200	30.3200	0.000%	11	66	+49.571%
2025-10-28	30.4000	30.4000	30.3200	30.3200	+9.026%	8	71	+49.571%
2025-10-27	27.8700	27.8700	27.8100	27.8100	+23.108%	21	76	+63.071%
2025-10-23	22.5900	22.5900	22.5900	22.5900	+2.079%	1	76	+100.753%
2025-10-22	22.1300	22.1300	22.1300	22.1300	+9.881%	1	75	+104.925%
2025-10-14	20.1400	20.1400	20.1400	20.1400	+0.700%	1	74	+125.174%
2025-10-10	24.4500	24.4500	20.0000	20.0000	-15.254%	6	73	+126.750%
2025-10-09	24.5000	24.5000	23.6000	23.6000	-3.673%	42	67	+92.161%
2025-10-08	24.5000	24.5000	24.5000	24.5000	+6.522%	1	25	+85.102%
2025-10-07	23.0000	23.0000	23.0000	23.0000	-3.846%	1	24	+97.174%
2025-10-06	23.2800	23.9200	23.2700	23.9200	+18.123%	19	23	+89.590%
2025-09-29	20.8600	20.8600	20.2500	20.2500	+4.868%	2	4	+123.951%
2025-09-19	19.3100	19.3100	19.3100	19.3100	-0.974%	2	3	+134.852%
2025-09-18	19.5000	19.5000	19.5000	19.5000	0.000%	1	0	+132.564%

.dark-mode .qHGtHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHGtHL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C825SPY Jan 21 2028 825.00 Call (SPY280121C00825000)option OPRA

SPY20280121C825
SPY Jan 21 2028 825.00 Call (SPY280121C00825000)
option OPRA