Dark

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

EOD

Jul 27, 2026

42.63-11.002%(-5.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	42.6300	42.6300	42.6300	42.6300	-11.002%	1	1,519	0.000%
2026-07-21	47.9000	47.9000	47.9000	47.9000	+0.588%	2	1,519	-11.002%
2026-07-17	47.8300	47.8300	47.6200	47.6200	-8.105%	2	1,517	-10.479%
2026-07-15	51.9000	51.9000	51.8200	51.8200	+1.868%	10	1,517	-17.734%
2026-07-14	50.8700	50.8700	50.8700	50.8700	-0.528%	1	1,517	-16.198%
2026-07-13	51.1400	51.1400	51.1400	51.1400	-0.117%	2	1,516	-16.641%
2026-07-10	51.2000	51.2000	51.2000	51.2000	+8.268%	1	1,514	-16.738%
2026-07-08	46.2200	47.2900	46.2200	47.2900	-1.418%	5	1,515	-9.854%
2026-07-07	48.3600	48.3600	47.9700	47.9700	-4.290%	4	1,510	-11.132%
2026-07-06	50.2300	50.5500	50.1200	50.1200	+8.838%	4	1,506	-14.944%
2026-07-02	45.6000	46.0500	45.6000	46.0500	-6.611%	2	1,505	-7.427%
2026-06-30	46.3800	49.3100	46.3800	49.3100	+7.242%	8	1,505	-13.547%
2026-06-29	45.9300	46.0000	45.9300	45.9800	+6.460%	3	1,505	-7.286%
2026-06-25	43.2000	43.2000	43.1900	43.1900	-7.158%	2	1,502	-1.297%
2026-06-23	46.5200	46.5200	46.5200	46.5200	-6.811%	1	1,502	-8.362%
2026-06-22	49.9200	49.9200	49.9200	49.9200	-2.022%	2	1,501	-14.603%
2026-06-18	50.9700	50.9700	50.8400	50.9500	-2.038%	20	1,528	-16.330%
2026-06-17	52.0100	52.0100	52.0100	52.0100	+0.951%	1	1,528	-18.035%
2026-06-16	53.5700	53.5700	51.5200	51.5200	-5.329%	56	1,528	-17.255%
2026-06-15	53.5300	54.4200	53.4800	54.4200	+15.053%	15	1,602	-21.665%
2026-06-12	46.4900	48.5300	46.4900	47.3000	+3.728%	127	1,602	-9.873%
2026-06-11	42.4600	45.6000	42.4600	45.6000	+0.066%	12	1,602	-6.513%
2026-06-09	43.8000	45.5700	41.3000	45.5700	-3.084%	3	1,608	-6.452%
2026-06-08	47.0200	47.0200	47.0200	47.0200	-0.864%	3	1,608	-9.336%
2026-06-05	53.2700	53.3600	47.3200	47.4300	-17.671%	2,197	1,608	-10.120%
2026-06-04	57.4200	57.6100	57.4200	57.6100	+3.077%	25	709	-26.002%
2026-06-03	55.9700	55.9700	55.8900	55.8900	-4.035%	7	684	-23.725%
2026-06-02	57.0000	58.2400	56.9900	58.2400	+0.396%	8	681	-26.803%
2026-06-01	55.6300	58.0100	55.6300	58.0100	+4.091%	8	682	-26.513%
2026-05-29	55.7500	55.8900	55.7300	55.7300	+4.874%	7	675	-23.506%
2026-05-27	52.0300	53.1500	51.9200	53.1400	+1.258%	16	678	-19.778%
2026-05-26	52.5300	52.5300	52.4800	52.4800	+2.942%	3	667	-18.769%
2026-05-22	51.0400	51.0400	50.9200	50.9800	+8.192%	4	665	-16.379%
2026-05-20	47.1100	47.1200	47.1100	47.1200	+4.944%	3	662	-9.529%
2026-05-18	44.9000	44.9000	44.9000	44.9000	-10.236%	2	660	-5.056%
2026-05-15	50.0200	50.0200	50.0200	50.0200	-6.714%	1	660	-14.774%
2026-05-14	53.6200	53.6200	53.6200	53.6200	+15.885%	3	657	-20.496%
2026-05-12	45.7500	46.2700	45.7500	46.2700	-2.363%	6	659	-7.867%
2026-05-11	46.7000	47.3900	46.7000	47.3900	+3.067%	5	659	-10.044%
2026-05-08	45.5500	46.0500	45.5500	45.9800	+9.372%	10	662	-7.286%
2026-05-07	42.3700	42.3900	42.0400	42.0400	-2.730%	6	657	+1.403%
2026-05-06	43.2100	43.2200	43.2100	43.2200	+12.143%	2	657	-1.365%
2026-05-05	38.9300	38.9600	38.5400	38.5400	+4.106%	16	655	+10.612%
2026-05-01	37.0800	37.2600	37.0200	37.0200	+20.744%	8	645	+15.154%
2026-04-23	30.6600	30.6600	30.6600	30.6600	-0.937%	2	645	+39.041%
2026-04-20	31.0000	31.0000	30.9500	30.9500	-2.704%	2	645	+37.738%
2026-04-17	31.6400	31.8100	31.5900	31.8100	+30.744%	5	645	+34.014%
2026-04-14	23.8900	24.8900	23.8900	24.3300	+18.799%	12	644	+75.216%
2026-04-13	20.4800	20.4800	20.4800	20.4800	+0.441%	1	640	+108.154%
2026-04-09	19.3100	20.4200	19.3100	20.3900	+5.922%	484	640	+109.073%
2026-04-08	19.4700	19.4700	19.2500	19.2500	+20.313%	5	220	+121.455%
2026-04-07	15.2100	16.0000	15.2100	16.0000	+15.357%	4	218	+166.438%
2026-04-02	13.8700	13.8700	13.8700	13.8700	-12.437%	1	219	+207.354%
2026-04-01	15.9100	16.0700	15.7100	15.8400	+21.379%	11	219	+169.129%
2026-03-27	14.0500	14.0500	13.0500	13.0500	-24.784%	7	215	+226.667%
2026-03-25	17.3500	17.3500	17.3500	17.3500	+1.521%	1	209	+145.706%
2026-03-24	17.0900	17.0900	17.0900	17.0900	+0.529%	1	208	+149.444%
2026-03-23	17.5000	17.5500	17.0000	17.0000	-11.871%	8	207	+150.765%
2026-03-18	19.2900	19.2900	19.2900	19.2900	-1.782%	1	200	+120.995%
2026-03-16	19.4000	19.6400	19.4000	19.6400	+7.030%	26	200	+117.057%
2026-03-13	20.2000	20.2000	18.3500	18.3500	-0.218%	25	220	+132.316%
2026-03-09	18.3900	18.3900	18.3900	18.3900	-16.825%	1	196	+131.811%
2026-03-03	22.1000	22.1100	22.1000	22.1100	-3.870%	8	197	+92.809%
2026-02-27	23.1800	23.3500	23.0000	23.0000	-5.622%	10	197	+85.348%
2026-02-26	24.3700	24.3700	24.3700	24.3700	-4.055%	2	195	+74.928%
2026-02-25	25.4000	25.4000	25.4000	25.4000	+6.276%	1	194	+67.835%
2026-02-24	23.9000	23.9000	23.9000	23.9000	-3.434%	3	194	+78.368%
2026-02-20	24.1000	24.8500	23.8000	24.7500	+6.543%	5	191	+72.242%
2026-02-19	23.2300	23.2300	23.2300	23.2300	-2.066%	1	195	+83.513%
2026-02-18	24.8600	24.8600	23.7200	23.7200	+2.241%	11	194	+79.722%
2026-02-17	22.9500	23.2500	21.8500	23.2000	-1.150%	27	197	+83.750%
2026-02-13	23.4700	23.4700	23.4700	23.4700	-13.713%	2	190	+81.636%
2026-02-12	27.2500	27.2500	27.2000	27.2000	+2.064%	2	190	+56.728%
2026-02-11	26.6900	26.6900	26.6500	26.6500	-4.651%	6	188	+59.962%
2026-02-09	27.9500	27.9500	27.9500	27.9500	+11.488%	2	188	+52.522%
2026-02-04	25.0700	25.0700	25.0700	25.0700	-2.299%	1	188	+70.044%
2026-02-03	25.6600	25.6600	25.6600	25.6600	-0.927%	5	189	+66.134%
2026-01-29	25.5000	25.9000	25.5000	25.9000	-9.059%	2	184	+64.595%
2026-01-28	28.6000	28.6000	28.4800	28.4800	-0.767%	2	182	+49.684%
2026-01-27	28.7000	28.7000	28.7000	28.7000	+22.754%	1	182	+48.537%
2026-01-21	23.3100	23.4300	23.3100	23.3800	+0.950%	10	181	+82.335%
2026-01-20	23.1600	23.1600	23.1600	23.1600	-14.222%	5	171	+84.067%
2026-01-14	25.8300	27.0000	25.8300	27.0000	-4.153%	10	166	+57.889%
2026-01-09	27.8000	28.1700	27.8000	28.1700	+5.982%	3	166	+51.331%
2026-01-08	26.5800	26.5800	26.5800	26.5800	-1.556%	2	169	+60.384%
2026-01-06	27.0000	27.0000	27.0000	27.0000	+0.559%	2	167	+57.889%
2026-01-05	26.8500	26.8500	26.8500	26.8500	+13.053%	3	168	+58.771%
2026-01-02	24.2200	24.2200	23.7500	23.7500	-9.696%	13	168	+79.495%
2025-12-30	26.3000	26.3000	26.3000	26.3000	-0.076%	1	155	+62.091%
2025-12-29	26.3200	26.3200	26.3200	26.3200	-2.663%	1	156	+61.968%
2025-12-26	27.0400	27.0400	27.0400	27.0400	-1.816%	1	157	+57.655%
2025-12-24	27.5200	27.5400	27.5200	27.5400	+18.350%	11	149	+54.793%
2025-12-18	23.2700	23.2700	23.2700	23.2700	-2.514%	3	149	+83.197%
2025-12-17	23.8700	23.8700	23.8700	23.8700	-7.048%	4	152	+78.592%
2025-12-12	25.6600	26.2300	25.6600	25.6800	-11.019%	4	148	+66.005%
2025-12-11	28.1000	28.8600	28.1000	28.8600	+5.328%	2	146	+47.713%
2025-12-10	27.4000	27.4000	27.4000	27.4000	-3.112%	1	144	+55.584%
2025-12-05	29.2500	29.2500	28.2800	28.2800	+3.287%	2	143	+50.743%
2025-12-01	27.3800	27.3800	27.3800	27.3800	-3.930%	1	141	+55.698%
2025-11-28	28.5000	28.5000	28.5000	28.5000	+13.591%	1	142	+49.579%
2025-11-25	24.1400	25.0900	24.1200	25.0900	+3.421%	7	141	+69.908%
2025-11-24	24.0500	24.2600	24.0500	24.2600	+0.414%	4	141	+75.721%
2025-11-19	23.5500	24.1600	23.5500	24.1600	+2.634%	2	137	+76.449%
2025-11-18	23.5400	23.5400	23.5400	23.5400	-1.794%	1	136	+81.096%
2025-11-17	23.7000	23.9700	23.7000	23.9700	-10.660%	30	136	+77.847%
2025-11-14	26.8300	26.8300	26.8300	26.8300	-0.371%	5	107	+58.889%
2025-11-10	26.9300	26.9300	26.9300	26.9300	+8.370%	20	102	+58.299%
2025-11-07	23.7400	24.8500	23.7400	24.8500	-2.740%	16	82	+71.549%
2025-11-06	25.5500	25.5500	25.5500	25.5500	-7.495%	2	74	+66.849%
2025-11-04	27.6200	27.6200	27.6200	27.6200	-8.331%	5	72	+54.345%
2025-10-31	29.5000	30.1300	29.5000	30.1300	+3.575%	2	72	+41.487%
2025-10-30	29.0900	29.0900	29.0900	29.0900	-4.057%	5	71	+46.545%
2025-10-29	30.8100	31.2600	30.3200	30.3200	0.000%	11	66	+40.600%
2025-10-28	30.4000	30.4000	30.3200	30.3200	+9.026%	8	71	+40.600%
2025-10-27	27.8700	27.8700	27.8100	27.8100	+23.108%	21	76	+53.290%
2025-10-23	22.5900	22.5900	22.5900	22.5900	+2.079%	1	76	+88.712%
2025-10-22	22.1300	22.1300	22.1300	22.1300	+9.881%	1	75	+92.634%
2025-10-14	20.1400	20.1400	20.1400	20.1400	+0.700%	1	74	+111.668%
2025-10-10	24.4500	24.4500	20.0000	20.0000	-15.254%	6	73	+113.150%
2025-10-09	24.5000	24.5000	23.6000	23.6000	-3.673%	42	67	+80.636%
2025-10-08	24.5000	24.5000	24.5000	24.5000	+6.522%	1	25	+74.000%
2025-10-07	23.0000	23.0000	23.0000	23.0000	-3.846%	1	24	+85.348%
2025-10-06	23.2800	23.9200	23.2700	23.9200	+18.123%	19	23	+78.219%
2025-09-29	20.8600	20.8600	20.2500	20.2500	+4.868%	2	4	+110.519%
2025-09-19	19.3100	19.3100	19.3100	19.3100	-0.974%	2	3	+120.766%
2025-09-18	19.5000	19.5000	19.5000	19.5000	0.000%	1	0	+118.615%

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