Dark

SPY20280121C900
SPY Jan 21 2028 900.00 Call (SPY280121C00900000)
option OPRA

EOD

Jul 27, 2026

17.48-1.187%(-0.21)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.5000	17.7100	17.2200	17.4800	-1.187%	13	2,131	0.000%
2026-07-24	19.2000	19.2000	17.6900	17.6900	-0.618%	5	2,120	-1.187%
2026-07-23	19.4500	19.4500	17.8000	17.8000	-14.587%	7	2,122	-1.798%
2026-07-22	21.0400	21.3400	20.8400	20.8400	+0.337%	8	2,121	-16.123%
2026-07-21	19.9000	20.8500	19.9000	20.7700	+9.373%	37	2,120	-15.840%
2026-07-20	20.9500	20.9500	18.9900	18.9900	-8.482%	12	2,140	-7.952%
2026-07-17	20.7000	20.7500	20.6000	20.7500	-5.251%	6	2,142	-15.759%
2026-07-16	23.0300	23.0300	21.9000	21.9000	-2.969%	26	2,138	-20.183%
2026-07-15	22.3100	22.5700	22.3100	22.5700	-1.527%	68	2,121	-22.552%
2026-07-14	22.5300	23.1000	22.4800	22.9200	+1.416%	21	2,187	-23.735%
2026-07-13	23.2800	23.2800	22.5900	22.6000	-5.597%	24	2,182	-22.655%
2026-07-10	23.3200	23.9400	23.3200	23.9400	+5.231%	36	2,179	-26.984%
2026-07-09	21.6000	22.8700	21.1800	22.7500	+8.852%	25	2,162	-23.165%
2026-07-08	20.0000	20.9000	19.5700	20.9000	-3.016%	14	2,156	-16.364%
2026-07-07	22.0500	22.0800	21.1100	21.5500	-4.814%	30	2,147	-18.886%
2026-07-06	22.2500	22.6400	22.2500	22.6400	+10.872%	8	2,158	-22.792%
2026-07-02	23.0800	23.0800	20.1100	20.4200	-7.350%	22	2,146	-14.398%
2026-07-01	20.7800	22.2800	20.7800	22.0400	+0.639%	212	2,146	-20.690%
2026-06-30	21.0400	21.9500	21.0400	21.9000	+9.500%	18	2,098	-20.183%
2026-06-29	19.5800	20.2200	18.1900	20.0000	+12.803%	77	2,095	-12.600%
2026-06-26	17.5000	19.0500	17.0000	17.7300	-2.849%	60	2,118	-1.410%
2026-06-25	19.4900	19.4900	18.2500	18.2500	-7.360%	6	2,097	-4.219%
2026-06-24	20.1000	21.0000	18.4600	19.7000	-0.152%	65	2,096	-11.269%
2026-06-23	19.7500	21.2000	19.5500	19.7300	-15.286%	93	2,113	-11.404%
2026-06-22	24.5000	24.5000	22.7800	23.2900	-2.674%	44	2,124	-24.946%
2026-06-18	23.3500	23.9300	23.0000	23.9300	+10.582%	31	2,105	-26.954%
2026-06-17	24.0000	24.0200	21.6400	21.6400	-8.884%	39	2,105	-19.224%
2026-06-16	25.9100	25.9100	23.7400	23.7500	-9.213%	26	2,105	-26.400%
2026-06-15	24.8000	26.7500	24.8000	26.1600	+20.887%	29	2,066	-33.180%
2026-06-12	20.9400	22.1600	20.8000	21.6400	+5.049%	46	2,066	-19.224%
2026-06-11	18.2500	20.9700	18.2500	20.6000	+12.753%	72	2,066	-15.146%
2026-06-10	20.9400	20.9400	18.2700	18.2700	-8.145%	21	2,053	-4.324%
2026-06-09	19.0000	20.3400	17.7000	19.8900	-5.824%	19	2,055	-12.117%
2026-06-08	22.5800	22.8400	21.1200	21.1200	+2.029%	13	2,050	-17.235%
2026-06-05	25.0500	25.0900	20.7000	20.7000	-25.753%	29	2,039	-15.556%
2026-06-04	27.8800	27.8800	27.8800	27.8800	+4.970%	1	2,045	-37.303%
2026-06-03	28.2600	28.2600	26.5600	26.5600	-7.263%	10	2,044	-34.187%
2026-06-02	27.4000	28.6400	27.3500	28.6400	+1.381%	46	2,044	-38.966%
2026-06-01	27.3000	28.2500	27.3000	28.2500	+5.214%	14	2,003	-38.124%
2026-05-29	27.0500	27.4000	26.7000	26.8500	+0.224%	43	2,003	-34.898%
2026-05-28	25.5000	26.8300	25.5000	26.7900	+9.169%	131	1,999	-34.752%
2026-05-27	25.3000	25.3000	24.5400	24.5400	-1.840%	19	1,949	-28.769%
2026-05-26	24.6500	25.3700	24.5300	25.0000	+7.573%	89	1,946	-30.080%
2026-05-22	23.7500	24.3000	23.2400	23.2400	+8.295%	224	1,947	-24.785%
2026-05-21	20.8400	21.4600	20.8400	21.4600	-0.418%	10	1,784	-18.546%
2026-05-20	20.4000	21.5500	20.4000	21.5500	+10.854%	8	1,784	-18.886%
2026-05-19	20.1500	20.5300	19.0000	19.4400	-6.763%	8	1,778	-10.082%
2026-05-18	22.0000	22.0000	19.9100	20.8500	-9.584%	28	1,778	-16.163%
2026-05-15	22.8000	23.7200	22.6000	23.0600	-10.585%	274	1,778	-24.198%
2026-05-14	24.9200	26.0000	24.9200	25.7900	+7.908%	224	1,881	-32.222%
2026-05-13	21.3800	23.9000	21.3000	23.9000	+12.524%	113	1,681	-26.862%
2026-05-12	21.2000	21.2400	20.0000	21.2400	-1.576%	24	1,681	-17.702%
2026-05-11	20.1100	21.5800	20.1100	21.5800	+6.726%	12	1,681	-18.999%
2026-05-08	20.1900	20.3800	20.1900	20.2200	+11.466%	15	1,627	-13.551%
2026-05-07	18.9600	18.9600	18.1000	18.1400	-4.072%	5	1,620	-3.638%
2026-05-06	17.1100	18.9100	17.1100	18.9100	+18.931%	54	1,620	-7.562%
2026-05-05	15.3200	15.9700	15.3200	15.9000	+12.606%	70	1,652	+9.937%
2026-05-04	14.6200	14.6200	14.0300	14.1200	-5.678%	88	1,667	+23.796%
2026-05-01	14.7700	15.4500	14.7200	14.9700	+6.020%	76	1,646	+16.767%
2026-04-30	12.6500	14.1400	12.6500	14.1200	+16.310%	73	1,646	+23.796%
2026-04-29	12.5800	12.5800	12.1400	12.1400	-1.780%	34	1,652	+43.987%
2026-04-28	12.3500	12.3600	12.2300	12.3600	-7.623%	16	1,628	+41.424%
2026-04-27	13.0900	13.3800	13.0900	13.3800	+13.872%	2	1,642	+30.643%
2026-04-23	12.1000	12.3500	11.0400	11.7500	-2.328%	10	1,641	+48.766%
2026-04-22	11.7200	12.0700	11.7200	12.0300	+9.364%	31	1,642	+45.303%
2026-04-21	12.5000	12.5000	11.0000	11.0000	-7.563%	37	1,611	+58.909%
2026-04-20	11.8100	11.9000	11.7500	11.9000	-1.245%	55	1,611	+46.891%
2026-04-17	11.0300	12.3200	11.0300	12.0500	+14.981%	224	1,640	+45.062%
2026-04-16	10.2500	10.5200	10.0000	10.4800	+5.115%	55	1,605	+66.794%
2026-04-15	9.6300	10.0500	9.5100	9.9700	+15.394%	29	1,637	+75.326%
2026-04-14	7.7000	8.6400	7.7000	8.6400	+17.872%	195	1,646	+102.315%
2026-04-13	6.7000	7.3300	6.6700	7.3300	+8.915%	22	1,550	+138.472%
2026-04-10	6.6700	6.7300	6.6600	6.7300	+2.280%	12	1,565	+159.733%
2026-04-09	6.1300	6.7000	6.1300	6.5800	+6.472%	101	1,566	+165.653%
2026-04-08	6.3500	6.4400	6.1800	6.1800	+25.355%	25	1,616	+182.848%
2026-04-07	5.0000	5.0000	4.9000	4.9300	-4.272%	74	1,629	+254.564%
2026-04-06	5.5000	5.5000	5.1500	5.1500	-0.194%	14	1,578	+239.417%
2026-04-02	4.6100	5.1600	4.6100	5.1600	-0.960%	5	1,561	+238.760%
2026-04-01	5.3400	5.3400	5.2100	5.2100	+0.579%	25	1,561	+235.509%
2026-03-31	4.9000	5.1800	4.9000	5.1800	+23.333%	7	1,536	+237.452%
2026-03-30	4.1800	4.2000	4.1800	4.2000	-1.176%	10	1,529	+316.190%
2026-03-27	4.5000	4.5600	4.2500	4.2500	-11.458%	62	1,531	+311.294%
2026-03-26	5.5900	5.5900	4.8000	4.8000	-17.949%	33	1,510	+264.167%
2026-03-25	6.1000	6.1000	5.8000	5.8500	+0.688%	24	1,530	+198.803%
2026-03-24	5.6100	5.8100	5.6100	5.8100	-2.353%	7	1,530	+200.861%
2026-03-23	5.8400	6.2700	5.8300	5.9500	+10.185%	122	1,524	+193.782%
2026-03-20	6.0000	6.0000	5.4000	5.4000	-11.909%	84	1,589	+223.704%
2026-03-19	6.2000	6.2500	5.8500	6.1300	-1.129%	107	1,533	+185.155%
2026-03-18	6.5000	6.6500	6.2000	6.2000	-8.555%	47	1,504	+181.935%
2026-03-17	7.1000	7.1000	6.7800	6.7800	+0.743%	25	1,496	+157.817%
2026-03-16	6.6200	6.7300	6.6200	6.7300	+4.666%	103	1,496	+159.733%
2026-03-13	7.0500	7.0500	6.3800	6.4300	-5.022%	54	1,496	+171.851%
2026-03-12	7.1500	7.1800	6.7700	6.7700	-12.870%	58	1,478	+158.198%
2026-03-11	7.8500	7.8500	7.7700	7.7700	+1.040%	11	1,473	+124.968%
2026-03-10	7.4000	8.0000	7.4000	7.6900	+11.449%	22	1,473	+127.308%
2026-03-09	6.6800	6.9000	6.2500	6.9000	-6.757%	280	1,470	+153.333%
2026-03-06	7.2100	7.4000	6.9800	7.4000	-2.632%	194	1,789	+136.216%
2026-03-05	8.1300	8.1700	7.6000	7.6000	-5.707%	26	1,695	+130.000%
2026-03-04	8.0600	8.0600	8.0600	8.0600	+4.000%	1	1,692	+116.873%
2026-03-03	7.7400	7.9100	7.0600	7.7500	-5.947%	157	1,692	+125.548%
2026-03-02	8.0000	8.2400	7.9000	8.2400	+0.733%	220	1,645	+112.136%
2026-02-27	8.3600	8.3600	8.1800	8.1800	-6.514%	3	1,841	+113.692%
2026-02-26	8.5900	8.7500	8.5100	8.7500	-7.895%	5	1,839	+99.771%
2026-02-25	9.3500	9.5000	9.2000	9.5000	+9.447%	35	1,826	+84.000%
2026-02-24	8.7200	8.7200	8.6800	8.6800	+6.634%	2	1,826	+101.382%
2026-02-23	8.5000	8.5500	7.9000	8.1400	-4.235%	242	1,828	+114.742%
2026-02-20	8.7000	8.7900	8.5000	8.5000	+1.675%	14	2,049	+105.647%
2026-02-19	8.4800	8.6800	8.2500	8.3600	-7.214%	424	2,042	+109.091%
2026-02-18	9.0000	9.0200	9.0000	9.0100	+8.685%	6	2,261	+94.007%
2026-02-17	7.8900	8.2900	7.7600	8.2900	+0.485%	31	2,259	+110.856%
2026-02-13	8.3600	8.9000	8.2300	8.2500	-3.396%	47	2,243	+111.879%
2026-02-12	9.9100	9.9100	8.5400	8.5400	-13.475%	46	2,243	+104.684%
2026-02-11	10.6500	10.6500	9.8700	9.8700	-7.324%	2	2,243	+77.102%
2026-02-10	10.6500	10.6500	10.6500	10.6500	+0.472%	1	2,241	+64.131%
2026-02-09	9.9000	10.6000	9.9000	10.6000	+4.950%	24	2,242	+64.906%
2026-02-06	9.7600	10.1000	9.7600	10.1000	+20.238%	31	2,244	+73.069%
2026-02-05	8.7800	9.0400	8.2000	8.4000	-9.091%	12	2,214	+108.095%
2026-02-04	10.1100	10.1100	9.1300	9.2400	-4.249%	12	2,211	+89.177%
2026-02-03	10.5400	10.5400	9.5100	9.6500	-12.273%	17	2,212	+81.140%
2026-02-02	10.8800	11.0500	10.8300	11.0000	+6.486%	24	2,222	+58.909%
2026-01-30	10.4700	10.4700	9.6400	10.3300	-2.731%	29	2,217	+69.216%
2026-01-29	11.2300	11.2300	9.5500	10.6200	-5.684%	122	2,228	+64.595%
2026-01-28	11.5000	11.5000	11.1700	11.2600	+1.168%	8	2,300	+55.240%
2026-01-27	11.0100	11.2200	11.0100	11.1300	+6.101%	8	2,304	+57.053%
2026-01-26	10.3000	10.4900	10.3000	10.4900	+6.932%	18	2,303	+66.635%
2026-01-23	9.8000	9.8400	9.8000	9.8100	-1.998%	20	2,303	+78.186%
2026-01-22	9.7500	10.3000	9.7500	10.0100	+7.288%	13	2,303	+74.625%
2026-01-21	9.1600	9.4300	8.5000	9.3300	+11.071%	64	2,302	+87.353%
2026-01-20	9.1000	9.3700	8.4000	8.4000	-21.201%	103	2,277	+108.095%
2026-01-16	10.7500	10.7500	10.6600	10.6600	+0.282%	2	2,272	+63.977%
2026-01-15	11.0000	11.1300	10.6300	10.6300	+5.352%	7	2,272	+64.440%
2026-01-14	10.6400	10.6400	9.7600	10.0900	-11.101%	43	2,277	+73.241%
2026-01-12	11.3500	11.3500	11.3500	11.3500	+1.339%	2	2,273	+54.009%
2026-01-09	11.2000	11.3700	11.2000	11.2000	+6.464%	73	2,273	+56.071%
2026-01-08	10.4900	10.5200	10.4900	10.5200	-5.396%	2	2,308	+66.160%
2026-01-07	11.1000	11.4500	10.9700	11.1200	+8.700%	104	2,308	+57.194%
2026-01-06	10.2500	10.2500	10.2300	10.2300	-0.195%	6	2,310	+70.870%
2026-01-05	10.0000	10.2500	10.0000	10.2500	+15.169%	6	2,310	+70.537%
2026-01-02	9.8500	9.8500	8.9000	8.9000	-5.620%	19	2,310	+96.404%
2025-12-31	10.0000	10.0000	9.4000	9.4300	-6.818%	201	2,310	+85.366%
2025-12-30	10.1200	10.1200	10.1200	10.1200	+0.198%	1	2,310	+72.727%
2025-12-29	10.0500	10.1000	9.9500	10.1000	-3.626%	25	2,310	+73.069%
2025-12-26	10.6100	10.6100	10.4800	10.4800	-0.190%	7	2,310	+66.794%
2025-12-24	10.3500	10.5000	10.3500	10.5000	+4.790%	8	2,317	+66.476%
2025-12-23	9.6200	10.2000	9.6000	10.0200	+4.921%	10	2,317	+74.451%
2025-12-22	9.5000	9.5500	9.3000	9.5500	+5.176%	7	2,316	+83.037%
2025-12-19	9.0000	9.0800	9.0000	9.0800	+6.824%	4	2,315	+92.511%
2025-12-18	8.6400	8.9500	8.5000	8.5000	+7.595%	15	2,314	+105.647%
2025-12-17	8.9900	8.9900	7.9000	7.9000	-13.755%	195	2,314	+121.266%
2025-12-16	9.1000	9.1900	9.1000	9.1600	-8.765%	6	2,309	+90.830%
2025-12-12	10.9500	10.9500	9.9900	10.0400	-11.229%	56	2,307	+74.104%
2025-12-11	11.0200	11.3100	10.8100	11.3100	-1.993%	3	2,299	+54.553%
2025-12-10	11.0000	11.7500	10.8500	11.5400	+3.870%	21	2,300	+51.473%
2025-12-09	11.1500	11.4100	11.1100	11.1100	+2.302%	17	2,302	+57.336%
2025-12-08	11.6000	11.6000	10.8600	10.8600	-7.021%	51	2,306	+60.958%
2025-12-05	11.3700	11.9400	11.3700	11.6800	+5.701%	25	2,279	+49.658%
2025-12-04	11.3000	11.4000	11.0500	11.0500	-2.557%	22	2,300	+58.190%
2025-12-03	10.7200	11.3400	10.7000	11.3400	+2.070%	19	2,315	+54.145%
2025-12-02	10.9400	11.3100	10.7500	11.1100	+2.020%	11	2,322	+57.336%
2025-12-01	10.7500	11.1900	10.7500	10.8900	-5.959%	107	2,324	+60.514%
2025-11-28	11.3000	11.5800	11.0100	11.5800	+2.933%	30	2,423	+50.950%
2025-11-26	11.0000	11.4600	10.8700	11.2500	+7.143%	51	2,442	+55.378%
2025-11-25	9.4000	10.5000	9.4000	10.5000	+7.143%	116	2,442	+66.476%
2025-11-24	9.5200	9.9200	9.5200	9.8000	+9.253%	71	2,418	+78.367%
2025-11-21	8.3600	9.3000	8.1000	8.9700	+7.554%	58	2,438	+94.872%
2025-11-20	10.6600	10.9000	8.2900	8.3400	-8.452%	903	2,405	+109.592%
2025-11-19	9.6500	9.9900	9.1100	9.1100	-1.620%	54	2,181	+91.877%
2025-11-18	9.5000	9.7900	8.8000	9.2600	-9.922%	108	2,157	+88.769%
2025-11-17	11.2000	11.2000	9.7500	10.2800	-9.587%	171	2,098	+70.039%
2025-11-14	10.1600	11.8100	10.1600	11.3700	-1.558%	90	1,966	+53.738%
2025-11-13	12.7300	12.7300	11.3400	11.5500	-13.027%	119	1,907	+51.342%
2025-11-12	13.4000	13.4000	13.2800	13.2800	+2.154%	5	1,818	+31.627%
2025-11-11	12.1000	13.0500	11.8400	13.0000	+2.930%	42	1,813	+34.462%
2025-11-10	11.4600	12.6300	11.2200	12.6300	+21.911%	146	1,806	+38.401%
2025-11-07	9.6900	10.3600	9.0000	10.3600	-2.632%	204	1,688	+68.726%
2025-11-06	11.3300	11.3300	10.5000	10.6400	-11.333%	7	1,528	+64.286%
2025-11-05	11.6600	12.1600	11.5800	12.0000	+4.621%	250	1,521	+45.667%
2025-11-04	11.5900	12.2000	11.4700	11.4700	-7.050%	33	1,318	+52.398%
2025-11-03	12.8600	12.8600	12.3400	12.3400	+3.005%	3	1,291	+41.653%
2025-10-30	12.2000	12.2000	11.9800	11.9800	-7.276%	20	1,291	+45.910%
2025-10-29	12.8500	12.9700	12.7000	12.9200	+0.859%	24	1,300	+35.294%
2025-10-28	11.6300	12.8600	11.5700	12.8100	+11.488%	53	1,324	+36.456%
2025-10-27	10.4400	11.4900	10.4400	11.4900	+17.846%	16	1,330	+52.132%
2025-10-24	9.3700	9.7500	9.3300	9.7500	+7.854%	238	1,330	+79.282%
2025-10-23	8.6700	9.0400	8.6700	9.0400	+11.330%	209	1,135	+93.363%
2025-10-22	8.7100	8.7100	8.0700	8.1200	-9.375%	6	942	+115.271%
2025-10-21	8.8100	8.9600	8.8000	8.9600	+1.818%	21	942	+95.089%
2025-10-20	8.5300	8.9400	8.5300	8.8000	+7.317%	260	941	+98.636%
2025-10-17	8.4100	8.4400	7.7900	8.2000	+0.490%	8	735	+113.171%
2025-10-16	8.2400	8.3900	7.9100	8.1600	-5.882%	31	736	+114.216%
2025-10-15	8.6100	9.2000	8.1700	8.6700	+8.375%	85	714	+101.615%
2025-10-14	7.9700	8.5400	7.2600	8.0000	-1.961%	87	662	+118.500%
2025-10-13	7.9000	8.4600	7.8500	8.1600	+11.781%	25	634	+114.216%
2025-10-10	9.5600	9.5600	7.2900	7.3000	-20.393%	105	628	+139.452%
2025-10-09	9.3300	9.3300	9.1400	9.1700	-3.474%	27	606	+90.622%
2025-10-08	9.2700	9.5800	9.2200	9.5000	+9.195%	5	589	+84.000%
2025-10-07	8.9400	9.0200	8.6000	8.7000	-6.452%	8	590	+100.920%
2025-10-06	8.9200	9.3000	8.9200	9.3000	+6.897%	301	587	+87.957%
2025-10-03	8.5900	8.8500	8.5900	8.7000	+8.750%	25	293	+100.920%
2025-10-02	8.1600	8.1600	8.0000	8.0000	-1.961%	3	307	+118.500%
2025-10-01	7.4000	8.1600	7.4000	8.1600	+12.088%	13	308	+114.216%
2025-09-30	7.2200	7.4100	7.1800	7.2800	+0.414%	75	319	+140.110%
2025-09-29	7.4300	7.4300	7.2500	7.2500	+1.257%	9	258	+141.103%
2025-09-26	7.1300	7.1600	6.8500	7.1600	+5.294%	4	251	+144.134%
2025-09-25	7.0000	7.0000	6.8000	6.8000	-7.734%	2	249	+157.059%
2025-09-24	7.8400	7.8400	7.3200	7.3700	-2.384%	15	248	+137.178%
2025-09-23	7.9000	7.9400	7.5500	7.5500	-4.912%	159	235	+131.523%
2025-09-22	7.3800	7.9600	7.3800	7.9400	+6.434%	57	77	+120.151%
2025-09-19	6.8300	7.4600	6.8300	7.4600	+8.273%	12	0	+134.316%
2025-09-18	6.6400	6.8900	6.6400	6.8900	0.000%	14	0	+153.701%

.dark-mode .BL6ySN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BL6ySN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C900SPY Jan 21 2028 900.00 Call (SPY280121C00900000)option OPRA

SPY20280121C900
SPY Jan 21 2028 900.00 Call (SPY280121C00900000)
option OPRA