Dark

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

EOD

Jul 27, 2026

31.72-2.908%(-0.95)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	32.0000	32.0000	31.5100	31.7200	-2.908%	18	720	0.000%
2026-07-24	33.0100	33.7800	32.6700	32.6700	+0.833%	45	720	-2.908%
2026-07-23	33.7300	33.7300	32.4000	32.4000	-12.856%	31	712	-2.099%
2026-07-22	37.0300	37.8900	36.8200	37.1800	+0.622%	12	738	-14.685%
2026-07-21	36.9500	36.9500	36.9500	36.9500	+4.114%	10	739	-14.154%
2026-07-20	36.0100	36.0100	35.4900	35.4900	-4.133%	11	737	-10.623%
2026-07-17	36.8400	37.0200	36.8400	37.0200	-7.865%	2	737	-14.317%
2026-07-16	39.5200	40.1800	39.5200	40.1800	+2.161%	5	736	-21.055%
2026-07-15	40.4000	40.4000	39.0900	39.3300	-1.552%	21	741	-19.349%
2026-07-14	39.7000	39.9500	39.7000	39.9500	-1.285%	11	746	-20.601%
2026-07-13	40.3200	40.4700	40.3200	40.4700	+4.224%	7	752	-21.621%
2026-07-09	37.9000	38.8300	37.9000	38.8300	+8.585%	9	750	-18.311%
2026-07-08	35.2300	35.7600	35.2300	35.7600	-6.754%	8	750	-11.298%
2026-07-07	39.3800	39.3800	37.1000	38.3500	-1.667%	34	742	-17.288%
2026-07-06	38.9300	39.3800	38.7900	39.0000	+10.169%	9	718	-18.667%
2026-07-02	39.5400	39.7500	35.4000	35.4000	-4.992%	6	722	-10.395%
2026-07-01	37.2600	37.2600	37.2600	37.2600	-2.665%	6	722	-14.868%
2026-06-30	36.7400	38.2800	36.7400	38.2800	+10.828%	31	728	-17.137%
2026-06-29	34.5400	34.5400	34.5400	34.5400	+7.938%	9	753	-8.164%
2026-06-26	31.3300	33.6400	31.3300	32.0000	-2.736%	38	744	-0.875%
2026-06-25	33.5000	33.7100	32.9000	32.9000	-2.374%	54	735	-3.587%
2026-06-24	34.9800	36.8200	33.1600	33.7000	-3.161%	14	756	-5.875%
2026-06-23	34.7900	37.0600	34.7900	34.8000	-13.130%	4	767	-8.851%
2026-06-22	39.5700	40.0600	39.5700	40.0600	+0.150%	4	767	-20.819%
2026-06-18	39.8500	40.6500	39.5800	40.0000	+6.667%	45	739	-20.700%
2026-06-17	40.7600	40.8100	37.5000	37.5000	-8.447%	53	739	-15.413%
2026-06-16	43.1500	43.1500	40.9600	40.9600	-5.731%	5	739	-22.559%
2026-06-15	42.6600	44.3800	42.6600	43.4500	+20.460%	70	679	-26.997%
2026-06-12	36.3300	37.2200	36.0700	36.0700	-0.221%	5	679	-12.060%
2026-06-11	34.5700	36.3200	34.5700	36.1500	+13.966%	13	679	-12.254%
2026-06-10	35.4000	35.4000	31.7200	31.7200	-9.138%	12	666	0.000%
2026-06-09	31.0000	34.9500	31.0000	34.9100	-6.857%	8	667	-9.138%
2026-06-08	38.1400	38.1400	37.4800	37.4800	+1.379%	3	662	-15.368%
2026-06-05	41.8500	41.8500	36.6200	36.9700	-19.490%	38	663	-14.201%
2026-06-04	43.0000	45.9400	43.0000	45.9200	+2.181%	8	657	-30.923%
2026-06-03	46.5000	46.5000	44.9400	44.9400	-4.281%	8	658	-29.417%
2026-06-02	46.7600	46.9600	46.7600	46.9500	+1.055%	7	658	-32.439%
2026-06-01	45.0000	46.5200	45.0000	46.4600	+4.217%	6	653	-31.726%
2026-05-29	44.8000	45.7500	44.5400	44.5800	+0.202%	24	655	-28.847%
2026-05-28	42.8500	44.4900	42.8500	44.4900	+5.828%	8	658	-28.703%
2026-05-27	42.2500	42.2500	41.1000	42.0400	+1.792%	10	659	-24.548%
2026-05-26	42.3800	42.3800	41.0700	41.3000	+4.135%	6	657	-23.196%
2026-05-22	38.9600	40.5300	38.9600	39.6600	+5.395%	10	658	-20.020%
2026-05-21	36.0200	37.6300	35.9900	37.6300	+1.951%	3	656	-15.706%
2026-05-20	36.9100	36.9100	36.9100	36.9100	+7.172%	1	656	-14.061%
2026-05-19	34.4400	34.4400	34.4400	34.4400	-1.318%	1	656	-7.898%
2026-05-18	35.9900	35.9900	34.9000	34.9000	-8.158%	5	656	-9.112%
2026-05-15	38.9000	40.0100	38.0000	38.0000	-13.083%	24	656	-16.526%
2026-05-14	41.1000	43.7500	41.1000	43.7200	+9.794%	16	648	-27.447%
2026-05-13	37.1600	40.1800	36.2500	39.8200	+8.590%	40	646	-20.342%
2026-05-12	36.1400	36.6700	34.9900	36.6700	-2.861%	47	646	-13.499%
2026-05-11	35.3000	37.9200	35.3000	37.7500	+6.248%	26	646	-15.974%
2026-05-08	33.9800	36.0000	33.9800	35.5300	+9.323%	18	616	-10.723%
2026-05-07	34.0500	34.4500	32.4700	32.5000	-3.846%	8	615	-2.400%
2026-05-06	30.8600	33.8000	30.8600	33.8000	+14.732%	22	616	-6.154%
2026-05-05	28.2000	29.6300	28.2000	29.4600	+8.428%	13	611	+7.671%
2026-05-04	27.4000	27.4000	26.7700	27.1700	-2.999%	7	604	+16.746%
2026-05-01	27.7800	28.6300	27.7800	28.0100	+4.243%	84	601	+13.245%
2026-04-30	24.4000	26.8700	24.4000	26.8700	+11.633%	11	601	+18.050%
2026-04-28	23.8600	24.0700	23.8600	24.0700	-5.719%	2	601	+31.782%
2026-04-27	24.9800	25.5300	24.8100	25.5300	+2.407%	10	600	+24.246%
2026-04-24	24.7000	24.9300	24.7000	24.9300	+8.250%	84	599	+27.236%
2026-04-23	23.6200	23.7600	21.5500	23.0300	-2.539%	53	599	+37.733%
2026-04-22	23.6300	23.6300	23.6300	23.6300	+2.250%	114	595	+34.236%
2026-04-20	23.3500	23.3500	22.9900	23.1100	-1.993%	4	535	+37.257%
2026-04-17	22.3000	24.1600	22.3000	23.5800	+12.286%	49	535	+34.521%
2026-04-16	20.5000	21.0000	20.5000	21.0000	+5.000%	4	532	+51.048%
2026-04-15	18.7500	20.0000	18.7500	20.0000	+11.359%	16	532	+58.600%
2026-04-14	16.9600	17.9600	16.9000	17.9600	+15.128%	23	530	+76.615%
2026-04-13	14.3100	15.6000	14.3100	15.6000	+7.735%	63	520	+103.333%
2026-04-10	14.1900	14.4800	14.1900	14.4800	+6.863%	4	539	+119.061%
2026-04-08	13.6200	13.6200	13.3600	13.5500	+22.847%	55	541	+134.096%
2026-04-07	10.6600	11.0300	10.6600	11.0300	+3.277%	22	567	+187.579%
2026-04-06	10.9300	10.9300	10.6800	10.6800	+0.188%	6	567	+197.004%
2026-04-02	9.8100	10.6600	9.8100	10.6600	-3.179%	16	558	+197.561%
2026-04-01	11.0100	11.0100	11.0100	11.0100	+6.583%	1	558	+188.102%
2026-03-31	9.3800	10.3300	9.3800	10.3300	+12.039%	2	559	+207.067%
2026-03-30	9.2200	9.2200	9.2200	9.2200	+5.613%	39	558	+244.035%
2026-03-27	9.9600	9.9600	8.6400	8.7300	-15.571%	66	597	+263.345%
2026-03-26	11.1700	11.1700	10.3400	10.3400	-13.473%	25	560	+206.770%
2026-03-25	11.9500	11.9500	11.9500	11.9500	-2.529%	1	565	+165.439%
2026-03-23	12.0000	12.2600	12.0000	12.2600	+11.556%	4	564	+158.728%
2026-03-20	11.8200	11.8200	10.9900	10.9900	-12.360%	8	565	+188.626%
2026-03-19	12.3600	12.5400	11.9000	12.5400	-1.415%	8	559	+152.951%
2026-03-18	12.7200	12.7200	12.7200	12.7200	-9.531%	1	555	+149.371%
2026-03-16	14.0600	14.0600	14.0600	14.0600	+7.739%	1	555	+125.605%
2026-03-13	13.4500	13.4500	13.0500	13.0500	-6.115%	4	554	+143.065%
2026-03-12	14.5400	14.5500	13.8800	13.9000	-9.623%	128	553	+128.201%
2026-03-11	15.7300	15.7300	15.0900	15.3800	-3.935%	16	502	+106.242%
2026-03-10	15.3300	16.0100	15.0000	16.0100	+13.788%	3	501	+98.126%
2026-03-09	13.5000	14.0700	12.8500	14.0700	-3.299%	173	501	+125.444%
2026-03-06	14.8000	15.1400	14.1500	14.5500	-9.627%	71	600	+118.007%
2026-03-05	16.4000	16.4500	15.1300	16.1000	-5.127%	85	597	+97.019%
2026-03-04	16.9600	16.9700	16.9600	16.9700	+5.404%	23	593	+86.918%
2026-03-03	15.3200	16.1000	14.5000	16.1000	-6.721%	11	582	+97.019%
2026-03-02	16.1400	17.2600	16.0700	17.2600	+3.539%	255	579	+83.778%
2026-02-27	16.5700	16.6700	16.5700	16.6700	+1.708%	13	593	+90.282%
2026-02-23	16.3900	16.3900	16.3900	16.3900	-5.967%	100	591	+93.533%
2026-02-19	17.0100	17.4300	16.8500	17.4300	-0.172%	209	691	+81.985%
2026-02-13	16.7000	17.4600	16.7000	17.4600	+2.105%	10	790	+81.672%
2026-02-12	19.2400	19.2400	17.1000	17.1000	-13.198%	12	790	+85.497%
2026-02-11	20.9500	20.9500	19.5800	19.7000	-4.831%	25	790	+61.015%
2026-02-10	20.7000	20.7000	20.7000	20.7000	+0.437%	2	791	+53.237%
2026-02-09	20.6700	20.6700	20.6100	20.6100	+7.624%	2	792	+53.906%
2026-02-06	19.1300	19.1800	19.0700	19.1500	+14.877%	4	791	+65.640%
2026-02-05	16.3000	16.9600	16.3000	16.6700	-11.093%	5	789	+90.282%
2026-02-04	18.7500	18.7500	18.7500	18.7500	-8.626%	27	787	+69.173%
2026-02-03	20.5200	20.5200	20.5200	20.5200	-1.583%	1	760	+54.581%
2026-02-02	21.0000	21.0000	20.8500	20.8500	+3.065%	14	760	+52.134%
2026-01-29	21.7100	21.7100	20.0700	20.2300	-5.907%	14	774	+56.797%
2026-01-28	22.0000	22.0000	21.2600	21.5000	+1.511%	55	763	+47.535%
2026-01-27	21.1800	21.1800	21.1800	21.1800	+10.601%	1	757	+49.764%
2026-01-22	19.1500	19.1500	19.1500	19.1500	+4.133%	1	756	+65.640%
2026-01-21	17.1000	18.3900	17.0000	18.3900	+10.783%	7	756	+72.485%
2026-01-20	17.9100	17.9100	16.6000	16.6000	-19.807%	8	754	+91.084%
2026-01-16	20.7000	20.7000	20.7000	20.7000	-1.756%	1	750	+53.237%
2026-01-13	21.0700	21.0700	21.0700	21.0700	-1.080%	3	750	+50.546%
2026-01-12	21.3000	21.3000	21.3000	21.3000	+1.140%	1	750	+48.920%
2026-01-09	20.7600	21.0600	20.7600	21.0600	+5.829%	41	750	+50.617%
2026-01-08	20.2200	20.2200	19.8700	19.9000	-7.785%	3	711	+59.397%
2026-01-07	21.5800	21.5800	21.5800	21.5800	+7.900%	1	711	+46.988%
2026-01-06	20.2400	20.2400	19.9300	20.0000	+3.252%	11	710	+58.600%
2026-01-05	19.8200	19.8200	19.3700	19.3700	+7.611%	12	694	+63.758%
2025-12-31	19.3500	19.3500	18.0000	18.0000	-10.803%	11	694	+76.222%
2025-12-26	20.3600	20.3600	20.0000	20.1800	+1.919%	8	694	+57.185%
2025-12-24	19.8000	19.8000	19.8000	19.8000	+2.697%	6	693	+60.202%
2025-12-23	19.2800	19.2800	19.2800	19.2800	+3.378%	1	693	+64.523%
2025-12-22	18.4200	18.6500	18.4200	18.6500	+5.906%	4	693	+70.080%
2025-12-19	17.5000	17.7000	17.5000	17.6100	+4.510%	3	691	+80.125%
2025-12-18	16.6800	17.4000	16.6800	16.8500	+6.376%	56	689	+88.249%
2025-12-17	17.4500	17.4500	15.8400	15.8400	-12.098%	10	636	+100.253%
2025-12-16	18.0000	18.0200	17.7000	18.0200	-3.533%	16	636	+76.027%
2025-12-15	19.4400	19.4400	18.6800	18.6800	-9.364%	5	626	+69.807%
2025-12-10	20.6100	20.6100	20.6100	20.6100	-1.435%	20	626	+53.906%
2025-12-09	20.9100	20.9100	20.9100	20.9100	+2.450%	1	641	+51.698%
2025-12-08	21.7100	21.7100	20.4100	20.4100	-3.040%	11	640	+55.414%
2025-12-05	21.8600	21.8600	21.0500	21.0500	+1.153%	11	629	+50.689%
2025-12-04	20.8900	20.8900	20.8100	20.8100	+1.413%	3	624	+52.427%
2025-12-02	20.5200	20.5200	20.5200	20.5200	-0.388%	4	621	+54.581%
2025-12-01	19.8100	20.6000	19.8100	20.6000	0.000%	10	621	+53.981%
2025-11-28	20.9000	20.9000	20.6000	20.6000	-0.962%	3	622	+53.981%
2025-11-26	19.9100	20.8000	19.9100	20.8000	+12.432%	2	622	+52.500%
2025-11-25	18.6500	18.6500	18.5000	18.5000	+2.154%	2	622	+71.459%
2025-11-24	18.2800	18.2800	18.1100	18.1100	+9.957%	11	623	+75.152%
2025-11-21	15.6000	17.1400	15.6000	16.4700	+7.929%	9	614	+92.593%
2025-11-20	19.7400	19.7400	15.2600	15.2600	-10.235%	21	616	+107.864%
2025-11-19	17.2500	17.2500	17.0000	17.0000	-0.585%	3	605	+86.588%
2025-11-18	17.1400	17.1400	16.8100	17.1000	-10.000%	5	602	+85.497%
2025-11-17	19.6000	19.6000	19.0000	19.0000	-1.758%	2	598	+66.947%
2025-11-14	18.6700	19.3400	18.6500	19.3400	-5.842%	8	597	+64.012%
2025-11-13	21.9100	21.9100	20.4500	20.5400	-11.466%	11	591	+54.430%
2025-11-12	23.7500	23.8000	23.2000	23.2000	+0.913%	3	592	+36.724%
2025-11-11	21.5100	22.9900	21.5100	22.9900	+2.132%	10	590	+37.973%
2025-11-10	20.8000	22.5200	20.7900	22.5100	+20.246%	61	596	+40.915%
2025-11-07	18.0000	18.7200	17.0000	18.7200	-6.400%	58	538	+69.444%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-4.535%	2	483	+58.600%
2025-11-05	21.3500	21.9000	20.9500	20.9500	-8.992%	104	481	+51.408%
2025-11-03	23.4600	23.4600	23.0000	23.0200	+1.187%	4	378	+37.793%
2025-10-31	22.2600	22.9100	22.0000	22.7500	+4.646%	4	378	+39.429%
2025-10-30	22.5300	22.5300	21.7400	21.7400	-5.478%	5	375	+45.906%
2025-10-29	23.5100	23.7700	23.0000	23.0000	-1.667%	18	370	+37.913%
2025-10-28	21.6100	23.3900	21.6100	23.3900	+9.709%	9	353	+35.614%
2025-10-27	19.7100	21.3200	19.7100	21.3200	+14.624%	3	358	+48.780%
2025-10-24	18.2200	18.6000	18.2200	18.6000	+7.701%	104	358	+70.538%
2025-10-23	16.6600	17.2700	16.6600	17.2700	+11.276%	103	258	+83.671%
2025-10-22	16.3900	16.3900	15.5200	15.5200	-6.843%	2	158	+104.381%
2025-10-21	16.6600	16.6600	16.6600	16.6600	-2.287%	1	156	+90.396%
2025-10-20	16.3900	17.1100	16.3400	17.0500	+11.511%	118	155	+86.041%
2025-10-17	15.2900	15.2900	15.2900	15.2900	-0.972%	1	47	+107.456%
2025-10-16	16.4200	16.4200	15.4400	15.4400	-11.264%	2	46	+105.440%
2025-10-15	16.6100	17.4000	16.6100	17.4000	+8.276%	2	44	+82.299%
2025-10-14	16.0700	16.0700	16.0700	16.0700	+9.543%	1	44	+97.386%
2025-10-10	18.0900	18.0900	14.6700	14.6700	-17.399%	33	43	+116.224%
2025-10-07	17.7600	17.7600	17.7600	17.7600	+6.988%	2	21	+78.604%
2025-10-03	17.0200	17.0200	16.6000	16.6000	+10.593%	6	19	+91.084%
2025-09-30	14.9300	15.0100	14.9300	15.0100	+3.375%	4	19	+111.326%
2025-09-29	14.5200	14.5200	14.5200	14.5200	+5.217%	1	19	+118.457%
2025-09-26	13.8000	13.8000	13.8000	13.8000	-4.696%	1	18	+129.855%
2025-09-24	15.2500	15.2500	14.4800	14.4800	-8.122%	3	17	+119.061%
2025-09-22	15.9000	15.9000	15.7600	15.7600	+8.615%	12	14	+101.269%
2025-09-19	14.5100	14.5100	14.5100	14.5100	0.000%	2	0	+118.608%

.dark-mode .tJ2qqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJ2qqK{ 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