Dark

SPY20280121C850
SPY Jan 21 2028 850.00 Call (SPY280121C00850000)
option OPRA

EOD

Sep 10, 2026

34.77-4.478%(-1.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.0000	35.3900	34.5000	34.7700	-4.478%	16	1,244	0.000%
2026-09-09	37.1300	37.1300	36.4000	36.4000	-4.362%	3	1,229	-4.478%
2026-09-08	39.1300	39.1300	38.0600	38.0600	-3.694%	9	1,226	-8.644%
2026-09-04	39.7200	39.8400	39.1500	39.5200	-5.860%	36	1,216	-12.019%
2026-09-03	39.2000	41.9800	39.2000	41.9800	+10.911%	90	1,216	-17.175%
2026-09-02	37.4500	39.0800	37.1400	37.8500	+1.747%	50	1,199	-8.137%
2026-09-01	37.6200	37.7500	36.8500	37.2000	-6.250%	15	1,197	-6.532%
2026-08-31	39.6800	39.6800	39.6800	39.6800	-6.854%	1	1,193	-12.374%
2026-08-28	44.0700	45.5000	42.6000	42.6000	-1.137%	32	1,192	-18.380%
2026-08-27	41.8100	44.0500	41.8100	43.0900	+5.794%	9	1,184	-19.308%
2026-08-26	41.8900	41.8900	40.7300	40.7300	-1.021%	5	1,179	-14.633%
2026-08-25	40.9600	41.1500	40.9000	41.1500	+0.660%	8	1,181	-15.504%
2026-08-24	40.2400	40.8800	39.8700	40.8800	-2.271%	9	1,175	-14.946%
2026-08-21	41.1500	42.4200	41.0100	41.8300	+1.652%	15	1,175	-16.878%
2026-08-20	42.2600	42.4300	41.1500	41.1500	-5.424%	18	1,163	-15.504%
2026-08-19	44.7300	45.8200	43.5100	43.5100	+0.023%	22	1,165	-20.087%
2026-08-18	44.2600	44.2600	43.4600	43.5000	-6.852%	212	1,160	-20.069%
2026-08-17	47.8400	48.0700	46.7000	46.7000	-4.087%	30	968	-25.546%
2026-08-14	49.1600	49.1600	48.5200	48.6900	-2.620%	23	958	-28.589%
2026-08-13	48.7400	50.0000	48.6200	50.0000	+6.975%	5	964	-30.460%
2026-08-12	46.9200	46.9200	46.5600	46.7400	+1.498%	4	963	-25.610%
2026-08-11	47.8300	47.8300	46.0500	46.0500	-2.848%	28	959	-24.495%
2026-08-10	47.0800	47.9000	47.0600	47.4000	+3.043%	26	954	-26.646%
2026-08-07	46.1200	47.8000	46.0000	46.0000	-1.604%	308	943	-24.413%
2026-08-06	46.7500	46.7500	46.7500	46.7500	+0.129%	2	749	-25.626%
2026-08-05	50.2400	50.5000	46.6900	46.6900	-2.056%	122	748	-25.530%
2026-08-04	48.1500	48.1500	47.6700	47.6700	+19.264%	2	692	-27.061%
2026-08-03	38.0600	40.1900	38.0600	39.9700	+23.555%	32	691	-13.010%
2026-07-31	32.3500	32.3500	32.3500	32.3500	+4.456%	10	693	+7.481%
2026-07-30	30.9700	30.9700	30.9700	30.9700	+10.410%	2	693	+12.270%
2026-07-29	30.9400	31.2400	28.0500	28.0500	-10.183%	10	691	+23.957%
2026-07-28	31.3200	31.4000	31.2200	31.2300	-1.545%	80	686	+11.335%
2026-07-27	32.0000	32.0000	31.5100	31.7200	-2.908%	18	720	+9.615%
2026-07-24	33.0100	33.7800	32.6700	32.6700	+0.833%	45	720	+6.428%
2026-07-23	33.7300	33.7300	32.4000	32.4000	-12.856%	31	712	+7.315%
2026-07-22	37.0300	37.8900	36.8200	37.1800	+0.622%	12	738	-6.482%
2026-07-21	36.9500	36.9500	36.9500	36.9500	+4.114%	10	739	-5.900%
2026-07-20	36.0100	36.0100	35.4900	35.4900	-4.133%	11	737	-2.029%
2026-07-17	36.8400	37.0200	36.8400	37.0200	-7.865%	2	737	-6.078%
2026-07-16	39.5200	40.1800	39.5200	40.1800	+2.161%	5	736	-13.464%
2026-07-15	40.4000	40.4000	39.0900	39.3300	-1.552%	21	741	-11.594%
2026-07-14	39.7000	39.9500	39.7000	39.9500	-1.285%	11	746	-12.966%
2026-07-13	40.3200	40.4700	40.3200	40.4700	+4.224%	7	752	-14.085%
2026-07-09	37.9000	38.8300	37.9000	38.8300	+8.585%	9	750	-10.456%
2026-07-08	35.2300	35.7600	35.2300	35.7600	-6.754%	8	750	-2.768%
2026-07-07	39.3800	39.3800	37.1000	38.3500	-1.667%	34	742	-9.335%
2026-07-06	38.9300	39.3800	38.7900	39.0000	+10.169%	9	718	-10.846%
2026-07-02	39.5400	39.7500	35.4000	35.4000	-4.992%	6	722	-1.780%
2026-07-01	37.2600	37.2600	37.2600	37.2600	-2.665%	6	722	-6.683%
2026-06-30	36.7400	38.2800	36.7400	38.2800	+10.828%	31	728	-9.169%
2026-06-29	34.5400	34.5400	34.5400	34.5400	+7.938%	9	753	+0.666%
2026-06-26	31.3300	33.6400	31.3300	32.0000	-2.736%	38	744	+8.656%
2026-06-25	33.5000	33.7100	32.9000	32.9000	-2.374%	54	735	+5.684%
2026-06-24	34.9800	36.8200	33.1600	33.7000	-3.161%	14	756	+3.175%
2026-06-23	34.7900	37.0600	34.7900	34.8000	-13.130%	4	767	-0.086%
2026-06-22	39.5700	40.0600	39.5700	40.0600	+0.150%	4	767	-13.205%
2026-06-18	39.8500	40.6500	39.5800	40.0000	+6.667%	45	739	-13.075%
2026-06-17	40.7600	40.8100	37.5000	37.5000	-8.447%	53	739	-7.280%
2026-06-16	43.1500	43.1500	40.9600	40.9600	-5.731%	5	739	-15.112%
2026-06-15	42.6600	44.3800	42.6600	43.4500	+20.460%	70	679	-19.977%
2026-06-12	36.3300	37.2200	36.0700	36.0700	-0.221%	5	679	-3.604%
2026-06-11	34.5700	36.3200	34.5700	36.1500	+13.966%	13	679	-3.817%
2026-06-10	35.4000	35.4000	31.7200	31.7200	-9.138%	12	666	+9.615%
2026-06-09	31.0000	34.9500	31.0000	34.9100	-6.857%	8	667	-0.401%
2026-06-08	38.1400	38.1400	37.4800	37.4800	+1.379%	3	662	-7.231%
2026-06-05	41.8500	41.8500	36.6200	36.9700	-19.490%	38	663	-5.951%
2026-06-04	43.0000	45.9400	43.0000	45.9200	+2.181%	8	657	-24.281%
2026-06-03	46.5000	46.5000	44.9400	44.9400	-4.281%	8	658	-22.630%
2026-06-02	46.7600	46.9600	46.7600	46.9500	+1.055%	7	658	-25.942%
2026-06-01	45.0000	46.5200	45.0000	46.4600	+4.217%	6	653	-25.161%
2026-05-29	44.8000	45.7500	44.5400	44.5800	+0.202%	24	655	-22.005%
2026-05-28	42.8500	44.4900	42.8500	44.4900	+5.828%	8	658	-21.848%
2026-05-27	42.2500	42.2500	41.1000	42.0400	+1.792%	10	659	-17.293%
2026-05-26	42.3800	42.3800	41.0700	41.3000	+4.135%	6	657	-15.811%
2026-05-22	38.9600	40.5300	38.9600	39.6600	+5.395%	10	658	-12.330%
2026-05-21	36.0200	37.6300	35.9900	37.6300	+1.951%	3	656	-7.600%
2026-05-20	36.9100	36.9100	36.9100	36.9100	+7.172%	1	656	-5.798%
2026-05-19	34.4400	34.4400	34.4400	34.4400	-1.318%	1	656	+0.958%
2026-05-18	35.9900	35.9900	34.9000	34.9000	-8.158%	5	656	-0.372%
2026-05-15	38.9000	40.0100	38.0000	38.0000	-13.083%	24	656	-8.500%
2026-05-14	41.1000	43.7500	41.1000	43.7200	+9.794%	16	648	-20.471%
2026-05-13	37.1600	40.1800	36.2500	39.8200	+8.590%	40	646	-12.682%
2026-05-12	36.1400	36.6700	34.9900	36.6700	-2.861%	47	646	-5.181%
2026-05-11	35.3000	37.9200	35.3000	37.7500	+6.248%	26	646	-7.894%
2026-05-08	33.9800	36.0000	33.9800	35.5300	+9.323%	18	616	-2.139%
2026-05-07	34.0500	34.4500	32.4700	32.5000	-3.846%	8	615	+6.985%
2026-05-06	30.8600	33.8000	30.8600	33.8000	+14.732%	22	616	+2.870%
2026-05-05	28.2000	29.6300	28.2000	29.4600	+8.428%	13	611	+18.024%
2026-05-04	27.4000	27.4000	26.7700	27.1700	-2.999%	7	604	+27.972%
2026-05-01	27.7800	28.6300	27.7800	28.0100	+4.243%	84	601	+24.134%
2026-04-30	24.4000	26.8700	24.4000	26.8700	+11.633%	11	601	+29.401%
2026-04-28	23.8600	24.0700	23.8600	24.0700	-5.719%	2	601	+44.454%
2026-04-27	24.9800	25.5300	24.8100	25.5300	+2.407%	10	600	+36.193%
2026-04-24	24.7000	24.9300	24.7000	24.9300	+8.250%	84	599	+39.471%
2026-04-23	23.6200	23.7600	21.5500	23.0300	-2.539%	53	599	+50.977%
2026-04-22	23.6300	23.6300	23.6300	23.6300	+2.250%	114	595	+47.143%
2026-04-20	23.3500	23.3500	22.9900	23.1100	-1.993%	4	535	+50.454%
2026-04-17	22.3000	24.1600	22.3000	23.5800	+12.286%	49	535	+47.455%
2026-04-16	20.5000	21.0000	20.5000	21.0000	+5.000%	4	532	+65.571%
2026-04-15	18.7500	20.0000	18.7500	20.0000	+11.359%	16	532	+73.850%
2026-04-14	16.9600	17.9600	16.9000	17.9600	+15.128%	23	530	+93.597%
2026-04-13	14.3100	15.6000	14.3100	15.6000	+7.735%	63	520	+122.885%
2026-04-10	14.1900	14.4800	14.1900	14.4800	+6.863%	4	539	+140.124%
2026-04-08	13.6200	13.6200	13.3600	13.5500	+22.847%	55	541	+156.605%
2026-04-07	10.6600	11.0300	10.6600	11.0300	+3.277%	22	567	+215.231%
2026-04-06	10.9300	10.9300	10.6800	10.6800	+0.188%	6	567	+225.562%
2026-04-02	9.8100	10.6600	9.8100	10.6600	-3.179%	16	558	+226.173%
2026-04-01	11.0100	11.0100	11.0100	11.0100	+6.583%	1	558	+215.804%
2026-03-31	9.3800	10.3300	9.3800	10.3300	+12.039%	2	559	+236.592%
2026-03-30	9.2200	9.2200	9.2200	9.2200	+5.613%	39	558	+277.115%
2026-03-27	9.9600	9.9600	8.6400	8.7300	-15.571%	66	597	+298.282%
2026-03-26	11.1700	11.1700	10.3400	10.3400	-13.473%	25	560	+236.267%
2026-03-25	11.9500	11.9500	11.9500	11.9500	-2.529%	1	565	+190.962%
2026-03-23	12.0000	12.2600	12.0000	12.2600	+11.556%	4	564	+183.605%
2026-03-20	11.8200	11.8200	10.9900	10.9900	-12.360%	8	565	+216.379%
2026-03-19	12.3600	12.5400	11.9000	12.5400	-1.415%	8	559	+177.273%
2026-03-18	12.7200	12.7200	12.7200	12.7200	-9.531%	1	555	+173.349%
2026-03-16	14.0600	14.0600	14.0600	14.0600	+7.739%	1	555	+147.297%
2026-03-13	13.4500	13.4500	13.0500	13.0500	-6.115%	4	554	+166.437%
2026-03-12	14.5400	14.5500	13.8800	13.9000	-9.623%	128	553	+150.144%
2026-03-11	15.7300	15.7300	15.0900	15.3800	-3.935%	16	502	+126.073%
2026-03-10	15.3300	16.0100	15.0000	16.0100	+13.788%	3	501	+117.177%
2026-03-09	13.5000	14.0700	12.8500	14.0700	-3.299%	173	501	+147.122%
2026-03-06	14.8000	15.1400	14.1500	14.5500	-9.627%	71	600	+138.969%
2026-03-05	16.4000	16.4500	15.1300	16.1000	-5.127%	85	597	+115.963%
2026-03-04	16.9600	16.9700	16.9600	16.9700	+5.404%	23	593	+104.891%
2026-03-03	15.3200	16.1000	14.5000	16.1000	-6.721%	11	582	+115.963%
2026-03-02	16.1400	17.2600	16.0700	17.2600	+3.539%	255	579	+101.448%
2026-02-27	16.5700	16.6700	16.5700	16.6700	+1.708%	13	593	+108.578%
2026-02-23	16.3900	16.3900	16.3900	16.3900	-5.967%	100	591	+112.142%
2026-02-19	17.0100	17.4300	16.8500	17.4300	-0.172%	209	691	+99.484%
2026-02-13	16.7000	17.4600	16.7000	17.4600	+2.105%	10	790	+99.141%
2026-02-12	19.2400	19.2400	17.1000	17.1000	-13.198%	12	790	+103.333%
2026-02-11	20.9500	20.9500	19.5800	19.7000	-4.831%	25	790	+76.497%
2026-02-10	20.7000	20.7000	20.7000	20.7000	+0.437%	2	791	+67.971%
2026-02-09	20.6700	20.6700	20.6100	20.6100	+7.624%	2	792	+68.705%
2026-02-06	19.1300	19.1800	19.0700	19.1500	+14.877%	4	791	+81.567%
2026-02-05	16.3000	16.9600	16.3000	16.6700	-11.093%	5	789	+108.578%
2026-02-04	18.7500	18.7500	18.7500	18.7500	-8.626%	27	787	+85.440%
2026-02-03	20.5200	20.5200	20.5200	20.5200	-1.583%	1	760	+69.444%
2026-02-02	21.0000	21.0000	20.8500	20.8500	+3.065%	14	760	+66.763%
2026-01-29	21.7100	21.7100	20.0700	20.2300	-5.907%	14	774	+71.873%
2026-01-28	22.0000	22.0000	21.2600	21.5000	+1.511%	55	763	+61.721%
2026-01-27	21.1800	21.1800	21.1800	21.1800	+10.601%	1	757	+64.164%
2026-01-22	19.1500	19.1500	19.1500	19.1500	+4.133%	1	756	+81.567%
2026-01-21	17.1000	18.3900	17.0000	18.3900	+10.783%	7	756	+89.070%
2026-01-20	17.9100	17.9100	16.6000	16.6000	-19.807%	8	754	+109.458%
2026-01-16	20.7000	20.7000	20.7000	20.7000	-1.756%	1	750	+67.971%
2026-01-13	21.0700	21.0700	21.0700	21.0700	-1.080%	3	750	+65.021%
2026-01-12	21.3000	21.3000	21.3000	21.3000	+1.140%	1	750	+63.239%
2026-01-09	20.7600	21.0600	20.7600	21.0600	+5.829%	41	750	+65.100%
2026-01-08	20.2200	20.2200	19.8700	19.9000	-7.785%	3	711	+74.724%
2026-01-07	21.5800	21.5800	21.5800	21.5800	+7.900%	1	711	+61.121%
2026-01-06	20.2400	20.2400	19.9300	20.0000	+3.252%	11	710	+73.850%
2026-01-05	19.8200	19.8200	19.3700	19.3700	+7.611%	12	694	+79.504%
2025-12-31	19.3500	19.3500	18.0000	18.0000	-10.803%	11	694	+93.167%
2025-12-26	20.3600	20.3600	20.0000	20.1800	+1.919%	8	694	+72.299%
2025-12-24	19.8000	19.8000	19.8000	19.8000	+2.697%	6	693	+75.606%
2025-12-23	19.2800	19.2800	19.2800	19.2800	+3.378%	1	693	+80.342%
2025-12-22	18.4200	18.6500	18.4200	18.6500	+5.906%	4	693	+86.434%
2025-12-19	17.5000	17.7000	17.5000	17.6100	+4.510%	3	691	+97.445%
2025-12-18	16.6800	17.4000	16.6800	16.8500	+6.376%	56	689	+106.350%
2025-12-17	17.4500	17.4500	15.8400	15.8400	-12.098%	10	636	+119.508%
2025-12-16	18.0000	18.0200	17.7000	18.0200	-3.533%	16	636	+92.952%
2025-12-15	19.4400	19.4400	18.6800	18.6800	-9.364%	5	626	+86.135%
2025-12-10	20.6100	20.6100	20.6100	20.6100	-1.435%	20	626	+68.705%
2025-12-09	20.9100	20.9100	20.9100	20.9100	+2.450%	1	641	+66.284%
2025-12-08	21.7100	21.7100	20.4100	20.4100	-3.040%	11	640	+70.358%
2025-12-05	21.8600	21.8600	21.0500	21.0500	+1.153%	11	629	+65.178%
2025-12-04	20.8900	20.8900	20.8100	20.8100	+1.413%	3	624	+67.083%
2025-12-02	20.5200	20.5200	20.5200	20.5200	-0.388%	4	621	+69.444%
2025-12-01	19.8100	20.6000	19.8100	20.6000	0.000%	10	621	+68.786%
2025-11-28	20.9000	20.9000	20.6000	20.6000	-0.962%	3	622	+68.786%
2025-11-26	19.9100	20.8000	19.9100	20.8000	+12.432%	2	622	+67.163%
2025-11-25	18.6500	18.6500	18.5000	18.5000	+2.154%	2	622	+87.946%
2025-11-24	18.2800	18.2800	18.1100	18.1100	+9.957%	11	623	+91.993%
2025-11-21	15.6000	17.1400	15.6000	16.4700	+7.929%	9	614	+111.111%
2025-11-20	19.7400	19.7400	15.2600	15.2600	-10.235%	21	616	+127.851%
2025-11-19	17.2500	17.2500	17.0000	17.0000	-0.585%	3	605	+104.529%
2025-11-18	17.1400	17.1400	16.8100	17.1000	-10.000%	5	602	+103.333%
2025-11-17	19.6000	19.6000	19.0000	19.0000	-1.758%	2	598	+83.000%
2025-11-14	18.6700	19.3400	18.6500	19.3400	-5.842%	8	597	+79.783%
2025-11-13	21.9100	21.9100	20.4500	20.5400	-11.466%	11	591	+69.279%
2025-11-12	23.7500	23.8000	23.2000	23.2000	+0.913%	3	592	+49.871%
2025-11-11	21.5100	22.9900	21.5100	22.9900	+2.132%	10	590	+51.240%
2025-11-10	20.8000	22.5200	20.7900	22.5100	+20.246%	61	596	+54.465%
2025-11-07	18.0000	18.7200	17.0000	18.7200	-6.400%	58	538	+85.737%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-4.535%	2	483	+73.850%
2025-11-05	21.3500	21.9000	20.9500	20.9500	-8.992%	104	481	+65.967%
2025-11-03	23.4600	23.4600	23.0000	23.0200	+1.187%	4	378	+51.043%
2025-10-31	22.2600	22.9100	22.0000	22.7500	+4.646%	4	378	+52.835%
2025-10-30	22.5300	22.5300	21.7400	21.7400	-5.478%	5	375	+59.936%
2025-10-29	23.5100	23.7700	23.0000	23.0000	-1.667%	18	370	+51.174%
2025-10-28	21.6100	23.3900	21.6100	23.3900	+9.709%	9	353	+48.653%
2025-10-27	19.7100	21.3200	19.7100	21.3200	+14.624%	3	358	+63.086%
2025-10-24	18.2200	18.6000	18.2200	18.6000	+7.701%	104	358	+86.935%
2025-10-23	16.6600	17.2700	16.6600	17.2700	+11.276%	103	258	+101.332%
2025-10-22	16.3900	16.3900	15.5200	15.5200	-6.843%	2	158	+124.034%
2025-10-21	16.6600	16.6600	16.6600	16.6600	-2.287%	1	156	+108.703%
2025-10-20	16.3900	17.1100	16.3400	17.0500	+11.511%	118	155	+103.930%
2025-10-17	15.2900	15.2900	15.2900	15.2900	-0.972%	1	47	+127.404%
2025-10-16	16.4200	16.4200	15.4400	15.4400	-11.264%	2	46	+125.194%
2025-10-15	16.6100	17.4000	16.6100	17.4000	+8.276%	2	44	+99.828%
2025-10-14	16.0700	16.0700	16.0700	16.0700	+9.543%	1	44	+116.366%
2025-10-10	18.0900	18.0900	14.6700	14.6700	-17.399%	33	43	+137.014%
2025-10-07	17.7600	17.7600	17.7600	17.7600	+6.988%	2	21	+95.777%
2025-10-03	17.0200	17.0200	16.6000	16.6000	+10.593%	6	19	+109.458%
2025-09-30	14.9300	15.0100	14.9300	15.0100	+3.375%	4	19	+131.646%
2025-09-29	14.5200	14.5200	14.5200	14.5200	+5.217%	1	19	+139.463%
2025-09-26	13.8000	13.8000	13.8000	13.8000	-4.696%	1	18	+151.957%
2025-09-24	15.2500	15.2500	14.4800	14.4800	-8.122%	3	17	+140.124%
2025-09-22	15.9000	15.9000	15.7600	15.7600	+8.615%	12	14	+120.622%
2025-09-19	14.5100	14.5100	14.5100	14.5100	0.000%	2	0	+139.628%

.dark-mode .N643QB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N643QB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C850SPY Jan 21 2028 850.00 Call (SPY280121C00850000)option OPRA

SPY20280121C850
SPY Jan 21 2028 850.00 Call (SPY280121C00850000)
option OPRA