Dark

SPY20280121C950
SPY Jan 21 2028 950.00 Call (SPY280121C00950000)
option OPRA

EOD

Sep 10, 2026

9.24-7.876%(-0.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.3700	9.3700	9.2400	9.2400	-7.876%	4	778	0.000%
2026-09-09	10.0300	10.0300	10.0300	10.0300	-7.982%	10	778	-7.876%
2026-09-08	10.7600	10.9700	10.7600	10.9000	-2.679%	98	788	-15.229%
2026-09-04	11.5700	11.5700	11.1500	11.2000	-4.027%	54	824	-17.500%
2026-09-03	11.4000	11.6700	11.1900	11.6700	+6.966%	33	824	-20.823%
2026-09-02	10.9100	10.9100	10.9100	10.9100	-0.365%	1	804	-15.307%
2026-09-01	10.7200	10.9500	10.7000	10.9500	-7.906%	22	804	-15.616%
2026-08-31	11.8900	11.8900	11.8900	11.8900	-7.829%	20	802	-22.288%
2026-08-28	13.4600	13.4600	12.9000	12.9000	+0.624%	44	782	-28.372%
2026-08-27	12.8200	12.8200	12.8200	12.8200	+2.560%	1	782	-27.925%
2026-08-26	12.5000	12.5000	12.5000	12.5000	+0.080%	6	781	-26.080%
2026-08-25	12.7500	12.7500	12.4900	12.4900	+3.053%	33	787	-26.021%
2026-08-24	12.1200	12.1200	12.1200	12.1200	-2.415%	1	790	-23.762%
2026-08-20	13.0800	13.1500	12.4100	12.4200	-14.932%	34	789	-25.604%
2026-08-19	14.1200	14.6000	14.1200	14.6000	+7.829%	30	786	-36.712%
2026-08-18	13.5400	13.5400	13.5400	13.5400	-13.094%	1	756	-31.758%
2026-08-17	16.0000	16.0000	15.5800	15.5800	-4.241%	80	757	-40.693%
2026-08-14	16.6700	16.6700	16.2700	16.2700	+2.006%	37	714	-43.208%
2026-08-13	15.8000	16.9800	15.8000	15.9500	+8.136%	106	709	-42.069%
2026-08-12	15.1000	15.1000	14.7500	14.7500	-4.221%	126	679	-37.356%
2026-08-11	15.6400	15.6400	15.4000	15.4000	-0.065%	40	684	-40.000%
2026-08-10	15.4100	15.4100	15.4100	15.4100	+2.053%	1	684	-40.039%
2026-08-07	15.1000	15.1000	15.1000	15.1000	+5.226%	20	683	-38.808%
2026-08-06	15.2500	15.2500	14.3500	14.3500	-4.651%	45	683	-35.610%
2026-08-05	16.6000	16.6000	15.0500	15.0500	+6.135%	50	683	-38.605%
2026-08-04	12.4300	14.1800	12.4300	14.1800	+17.676%	6	706	-34.838%
2026-08-03	10.2000	12.0500	10.2000	12.0500	+33.149%	42	706	-23.320%
2026-07-31	9.4500	9.4500	8.5500	9.0500	+12.005%	51	703	+2.099%
2026-07-30	8.0800	8.0800	8.0800	8.0800	+4.528%	10	693	+14.356%
2026-07-29	7.7300	7.7300	7.7300	7.7300	-14.206%	2	693	+19.534%
2026-07-28	8.6900	9.0300	8.6900	9.0100	-2.384%	14	693	+2.553%
2026-07-24	9.2300	9.2300	9.2300	9.2300	+2.556%	10	680	+0.108%
2026-07-23	10.0700	10.0700	9.0000	9.0000	-17.431%	31	680	+2.667%
2026-07-22	10.8700	10.9000	10.8700	10.9000	+9.328%	30	710	-15.229%
2026-07-20	9.9700	9.9700	9.9700	9.9700	-7.856%	1	680	-7.322%
2026-07-17	10.8300	10.8300	10.8200	10.8200	-10.430%	48	680	-14.603%
2026-07-15	12.9000	12.9000	12.0800	12.0800	-1.388%	40	632	-23.510%
2026-07-14	12.4000	12.4000	12.2500	12.2500	-2.778%	40	617	-24.571%
2026-07-13	12.6000	12.6000	12.6000	12.6000	-3.963%	26	617	-26.667%
2026-07-10	12.7000	13.1200	12.6500	13.1200	+9.791%	284	617	-29.573%
2026-07-09	11.7000	11.9500	11.7000	11.9500	+2.929%	92	393	-22.678%
2026-07-07	11.6100	11.6100	11.5800	11.6100	-5.533%	102	377	-20.413%
2026-07-06	12.2900	12.2900	12.2900	12.2900	+13.063%	6	279	-24.817%
2026-07-02	12.5900	12.5900	10.7100	10.8700	-7.881%	34	288	-14.995%
2026-07-01	12.2200	12.2200	11.8000	11.8000	+1.288%	4	288	-21.695%
2026-06-30	10.9100	11.6500	10.9100	11.6500	+8.372%	14	287	-20.687%
2026-06-29	10.4800	10.7500	10.4800	10.7500	+13.877%	23	295	-14.047%
2026-06-26	9.9500	9.9500	9.4400	9.4400	-2.176%	6	296	-2.119%
2026-06-25	9.6500	9.6500	9.6500	9.6500	-10.648%	1	292	-4.249%
2026-06-23	10.8000	10.8000	10.8000	10.8000	-14.286%	1	292	-14.444%
2026-06-22	12.5800	12.6000	12.5800	12.6000	-3.077%	2	292	-26.667%
2026-06-17	13.0000	13.0000	13.0000	13.0000	-11.565%	1	289	-28.923%
2026-06-16	14.7000	14.7000	14.7000	14.7000	-0.407%	2	289	-37.143%
2026-06-15	13.9100	14.7600	13.9100	14.7600	+46.866%	2	291	-37.398%
2026-06-11	10.0500	10.0500	10.0500	10.0500	-17.148%	1	291	-8.060%
2026-06-09	12.1300	12.1300	12.1300	12.1300	+1.421%	6	291	-23.825%
2026-06-08	12.1200	12.1200	11.9600	11.9600	-12.252%	9	291	-22.742%
2026-06-05	13.6300	13.6300	13.6300	13.6300	-14.813%	1	295	-32.208%
2026-06-04	15.5000	16.0000	15.5000	16.0000	+5.890%	3	296	-42.250%
2026-06-03	15.1100	15.1100	15.1100	15.1100	-7.584%	1	296	-38.848%
2026-06-02	16.3500	16.3500	16.3500	16.3500	+3.481%	1	295	-43.486%
2026-06-01	15.3400	15.8000	15.3400	15.8000	+3.268%	21	295	-41.519%
2026-05-29	15.6200	15.6200	15.3000	15.3000	+0.990%	2	305	-39.608%
2026-05-28	15.1500	15.1500	15.1500	15.1500	+9.783%	1	307	-39.010%
2026-05-27	14.4000	14.4000	13.8000	13.8000	-0.933%	20	307	-33.043%
2026-05-26	13.8900	13.9300	13.8900	13.9300	+6.825%	15	287	-33.668%
2026-05-22	13.1500	13.4600	12.9000	13.0400	+14.186%	6	289	-29.141%
2026-05-21	11.4200	11.4200	11.4200	11.4200	+0.705%	1	289	-19.089%
2026-05-20	11.3400	11.3400	11.3400	11.3400	+9.459%	1	289	-18.519%
2026-05-19	10.9000	10.9000	10.3600	10.3600	-10.381%	21	290	-10.811%
2026-05-18	12.3200	12.3200	11.5600	11.5600	-11.077%	2	290	-20.069%
2026-05-15	12.9000	13.0000	12.9000	13.0000	-12.517%	6	290	-28.923%
2026-05-14	14.1000	14.8600	14.1000	14.8600	+10.319%	6	292	-37.820%
2026-05-13	11.9500	13.4700	11.9500	13.4700	+15.030%	2	293	-31.403%
2026-05-12	10.7600	11.7100	10.7600	11.7100	-3.621%	8	293	-21.093%
2026-05-11	11.7000	12.1500	11.7000	12.1500	+10.858%	10	293	-23.951%
2026-05-08	10.6600	10.9600	10.6600	10.9600	+12.065%	6	307	-15.693%
2026-05-07	10.4600	10.4600	9.7800	9.7800	-1.807%	2	313	-5.521%
2026-05-06	9.2400	9.9600	9.2400	9.9600	+32.977%	10	314	-7.229%
2026-05-04	7.4500	7.4900	7.4500	7.4900	-4.586%	17	312	+23.364%
2026-05-01	7.4000	7.8500	7.4000	7.8500	+10.253%	2	323	+17.707%
2026-04-30	6.6000	7.1200	6.6000	7.1200	+15.961%	19	323	+29.775%
2026-04-29	6.1400	6.1400	6.1400	6.1400	-0.486%	1	328	+50.489%
2026-04-28	6.1700	6.1700	6.1700	6.1700	-8.593%	10	328	+49.757%
2026-04-27	6.7500	6.7500	6.7500	6.7500	+5.304%	2	338	+36.889%
2026-04-24	5.9400	6.4100	5.9300	6.4100	+5.082%	12	336	+44.150%
2026-04-17	6.0900	6.1000	5.8900	6.1000	+17.988%	13	325	+51.475%
2026-04-16	4.9100	5.1700	4.9100	5.1700	+6.598%	32	335	+78.723%
2026-04-15	4.8500	4.8500	4.8500	4.8500	+19.753%	1	336	+90.515%
2026-04-14	3.9600	4.1300	3.9000	4.0500	+15.714%	422	335	+128.148%
2026-04-13	3.2000	3.5000	3.2000	3.5000	+9.034%	13	598	+164.000%
2026-04-10	3.2100	3.2100	3.2100	3.2100	+6.291%	1	585	+187.850%
2026-04-09	3.0200	3.0200	3.0200	3.0200	-3.514%	1	585	+205.960%
2026-04-08	3.1300	3.1300	3.1300	3.1300	+23.228%	1	585	+195.208%
2026-04-07	2.5400	2.5400	2.5400	2.5400	-2.308%	1	584	+263.780%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+1.961%	2	584	+255.385%
2026-04-02	2.6000	2.6000	2.5500	2.5500	-2.672%	3	582	+262.353%
2026-04-01	2.6200	2.6200	2.6200	2.6200	+14.912%	1	582	+252.672%
2026-03-30	2.2800	2.2800	2.2800	2.2800	-17.091%	1	582	+305.263%
2026-03-26	2.7400	2.7500	2.7400	2.7500	-3.509%	4	582	+236.000%
2026-03-25	3.1000	3.1000	2.8500	2.8500	+1.786%	13	583	+224.211%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-15.916%	200	570	+230.000%
2026-03-13	3.3300	3.3300	3.3300	3.3300	-6.197%	1	705	+177.477%
2026-03-12	3.4900	3.5800	3.4900	3.5500	+2.011%	17	704	+160.282%
2026-03-09	3.2400	3.4800	3.2400	3.4800	-4.658%	216	699	+165.517%
2026-03-06	3.5400	3.6500	3.5400	3.6500	-3.183%	202	493	+153.151%
2026-03-05	3.7900	3.7900	3.7700	3.7700	+0.533%	2	297	+145.093%
2026-03-03	3.6400	3.7500	3.6400	3.7500	-10.072%	2	295	+146.400%
2026-02-27	4.1700	4.1700	4.1700	4.1700	-11.277%	5	295	+121.583%
2026-02-25	4.6600	4.7000	4.6600	4.7000	+8.046%	4	299	+96.596%
2026-02-24	4.3500	4.3500	4.3500	4.3500	+2.353%	1	299	+112.414%
2026-02-23	4.2500	4.2500	4.2500	4.2500	+3.912%	1	299	+117.412%
2026-02-19	4.3000	4.3000	4.0900	4.0900	-3.765%	2	299	+125.917%
2026-02-13	4.2700	4.4000	4.2500	4.2500	-5.556%	11	292	+117.412%
2026-02-12	4.5800	4.5800	4.4800	4.5000	-12.621%	3	292	+105.333%
2026-02-11	5.4300	5.4300	5.0300	5.1500	+4.040%	3	290	+79.417%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-1.000%	30	289	+86.667%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-15.966%	1	281	+84.800%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+19.000%	4	281	+55.294%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+16.279%	1	281	+84.800%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-20.810%	1	280	+114.884%
2026-01-16	5.5400	5.5400	5.4300	5.4300	+5.642%	15	285	+70.166%
2026-01-14	5.1400	5.1400	5.1400	5.1400	-4.991%	1	285	+79.767%
2026-01-08	5.4100	5.4100	5.4100	5.4100	-1.097%	1	284	+70.795%
2026-01-06	5.5500	5.5500	5.4700	5.4700	+0.367%	7	285	+68.921%
2026-01-05	5.4500	5.4500	5.4500	5.4500	+12.603%	1	292	+69.541%
2026-01-02	4.8400	4.8400	4.8400	4.8400	-4.724%	8	292	+90.909%
2025-12-31	5.0800	5.0800	5.0800	5.0800	-1.359%	2	284	+81.890%
2025-12-30	5.1500	5.1600	5.1500	5.1500	+0.390%	6	284	+79.417%
2025-12-29	5.1300	5.1300	5.1300	5.1300	-7.568%	1	282	+80.117%
2025-12-24	5.5500	5.5500	5.5500	5.5500	+13.265%	2	281	+66.486%
2025-12-23	4.7900	4.9000	4.7900	4.9000	+6.522%	2	281	+88.571%
2025-12-19	4.6000	4.6000	4.6000	4.6000	+9.524%	1	280	+100.870%
2025-12-17	4.6500	4.6500	4.2000	4.2000	-6.250%	3	281	+120.000%
2025-12-16	4.4800	4.4800	4.4800	4.4800	-15.789%	1	278	+106.250%
2025-12-15	5.3200	5.3200	5.3200	5.3200	-6.007%	1	279	+73.684%
2025-12-12	5.6600	5.6600	5.6600	5.6600	-1.565%	2	280	+63.251%
2025-12-11	5.7000	5.7500	5.7000	5.7500	0.000%	4	282	+60.696%
2025-12-10	5.7500	5.7500	5.7500	5.7500	-4.959%	2	278	+60.696%
2025-12-09	6.0600	6.0600	6.0500	6.0500	+2.716%	10	280	+52.727%
2025-12-08	5.8900	5.8900	5.8900	5.8900	-7.969%	10	290	+56.876%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+6.667%	1	280	+44.375%
2025-12-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	281	+54.000%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-2.597%	1	280	+54.000%
2025-11-28	6.1600	6.1600	6.1600	6.1600	-3.145%	5	281	+50.000%
2025-11-26	6.0500	6.3600	6.0500	6.3600	+20.455%	8	284	+45.283%
2025-11-24	5.2800	5.2800	5.2800	5.2800	+0.571%	8	284	+75.000%
2025-11-21	4.6000	5.2500	4.5000	5.2500	+13.883%	3	292	+76.000%
2025-11-20	5.3000	5.3000	4.6100	4.6100	-9.430%	17	289	+100.434%
2025-11-19	5.0900	5.0900	5.0900	5.0900	-2.303%	10	275	+81.532%
2025-11-18	5.2500	5.4900	5.0100	5.2100	-2.980%	4	265	+77.351%
2025-11-17	6.3000	6.3000	5.3700	5.3700	-16.094%	2	263	+72.067%
2025-11-14	5.5800	6.4000	5.5800	6.4000	+2.400%	21	263	+44.375%
2025-11-13	6.8000	6.8000	6.2500	6.2500	-16.444%	24	262	+47.840%
2025-11-12	7.5300	7.5300	7.4800	7.4800	+3.315%	7	240	+23.529%
2025-11-11	7.3200	7.3200	7.2400	7.2400	+32.117%	3	246	+27.624%
2025-11-07	5.2400	5.4800	4.8800	5.4800	-3.351%	13	248	+68.613%
2025-11-06	5.6000	5.6700	5.6000	5.6700	-13.435%	6	241	+62.963%
2025-11-05	6.1500	6.5500	6.1500	6.5500	+1.550%	4	239	+41.069%
2025-11-04	6.4700	6.7700	6.4500	6.4500	-9.155%	10	235	+43.256%
2025-11-03	7.1000	7.1000	7.1000	7.1000	+5.970%	2	228	+30.141%
2025-10-30	6.7200	6.9800	6.7000	6.7000	+5.678%	5	228	+37.910%
2025-10-28	6.3300	6.3400	6.2600	6.3400	+25.049%	5	228	+45.741%
2025-10-24	4.8800	5.0700	4.8800	5.0700	+9.032%	2	230	+82.249%
2025-10-23	4.3900	4.6500	4.3900	4.6500	+11.244%	2	230	+98.710%
2025-10-22	4.5800	4.5800	4.1800	4.1800	-9.914%	4	230	+121.053%
2025-10-21	4.6400	4.6400	4.6400	4.6400	+4.977%	3	228	+99.138%
2025-10-17	4.4200	4.4200	4.4200	4.4200	-4.946%	1	228	+109.050%
2025-10-16	4.6500	4.6500	4.6500	4.6500	+17.722%	1	227	+98.710%
2025-10-14	4.0900	4.0900	3.9500	3.9500	-5.952%	6	226	+133.924%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+7.692%	100	225	+120.000%
2025-10-10	3.9100	3.9100	3.9000	3.9000	-18.750%	3	125	+136.923%
2025-10-09	4.8000	4.8000	4.8000	4.8000	0.000%	5	127	+92.500%
2025-10-08	4.8000	4.8000	4.8000	4.8000	+2.564%	1	122	+92.500%
2025-10-07	4.7500	4.7500	4.6800	4.6800	+1.739%	2	123	+97.436%
2025-10-06	4.4100	4.6000	4.4100	4.6000	+9.524%	2	121	+100.870%
2025-10-03	4.2700	4.5100	4.2000	4.2000	+5.263%	111	122	+120.000%
2025-10-02	3.9800	3.9900	3.9800	3.9900	+13.352%	2	17	+131.579%
2025-09-30	3.5200	3.5200	3.5200	3.5200	-5.630%	10	17	+162.500%
2025-09-29	3.7100	3.7300	3.6800	3.7300	+7.803%	14	18	+147.721%
2025-09-25	3.4600	3.4600	3.4600	3.4600	-6.486%	1	9	+167.052%
2025-09-24	3.9100	3.9100	3.7000	3.7000	-7.500%	7	8	+149.730%
2025-09-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	0	+131.000%

.dark-mode .vz3SsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vz3SsS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121C950SPY Jan 21 2028 950.00 Call (SPY280121C00950000)option OPRA

SPY20280121C950
SPY Jan 21 2028 950.00 Call (SPY280121C00950000)
option OPRA