Dark

SPY20280616C1000
SPY Jun 16 2028 1000.00 Call (SPY280616C01000000)
option OPRA

EOD

Sep 10, 2026

10.04-6.951%(-0.75)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.3000	10.3000	10.0400	10.0400	-6.951%	103	2,656	0.000%
2026-09-09	10.9500	10.9500	10.7500	10.7900	-10.382%	3	2,654	-6.951%
2026-09-04	12.0500	12.0500	12.0400	12.0400	-5.790%	3	2,654	-16.611%
2026-09-03	11.7900	12.8800	11.7700	12.7800	+12.898%	90	2,654	-21.440%
2026-09-02	11.4400	11.4800	11.2800	11.3200	+3.003%	25	2,670	-11.307%
2026-09-01	10.9900	10.9900	10.9900	10.9900	-17.862%	1	2,674	-8.644%
2026-08-28	13.3800	13.3800	13.3800	13.3800	+7.990%	4	2,673	-24.963%
2026-08-24	12.5500	12.5500	12.3400	12.3900	-5.564%	11	2,669	-18.967%
2026-08-21	12.8100	13.5000	12.8100	13.1200	+4.293%	12	2,669	-23.476%
2026-08-20	13.5100	13.5100	12.4800	12.5800	-8.973%	22	2,669	-20.191%
2026-08-19	14.5400	14.5700	13.6400	13.8200	+0.950%	35	2,665	-27.352%
2026-08-18	13.8600	14.0200	13.6900	13.6900	-10.988%	17	2,659	-26.662%
2026-08-17	15.7600	15.7700	15.3600	15.3800	-4.944%	279	2,649	-34.720%
2026-08-14	16.5300	16.5600	16.1800	16.1800	-0.736%	14	2,873	-37.948%
2026-08-13	15.5800	16.3000	15.5800	16.3000	+8.019%	7	2,869	-38.405%
2026-08-12	15.4000	15.4000	15.0900	15.0900	+1.822%	90	2,868	-33.466%
2026-08-11	15.7600	15.7600	14.7600	14.8200	-7.375%	7	2,781	-32.254%
2026-08-10	16.0000	16.0000	16.0000	16.0000	+4.439%	3	2,779	-37.250%
2026-08-07	14.9100	15.6000	14.9100	15.3200	+6.021%	9	2,779	-34.465%
2026-08-06	15.1500	15.2200	14.4500	14.4500	-5.494%	21	2,779	-30.519%
2026-08-05	17.5000	17.5000	15.2900	15.2900	-6.196%	134	2,770	-34.336%
2026-08-04	13.1100	16.3000	13.1100	16.3000	+31.984%	130	2,842	-38.405%
2026-08-03	11.5500	12.3500	11.5500	12.3500	+42.117%	4	2,841	-18.704%
2026-07-30	8.6800	8.6900	8.6800	8.6900	-7.847%	50	2,841	+15.535%
2026-07-29	9.4000	9.4300	9.4000	9.4300	-10.190%	50	2,803	+6.469%
2026-07-27	10.5000	10.5000	10.5000	10.5000	+10.876%	1	2,803	-4.381%
2026-07-23	10.5000	10.5000	9.4700	9.4700	-14.838%	24	2,803	+6.019%
2026-07-21	10.7400	11.1600	10.7400	11.1200	+8.594%	121	2,782	-9.712%
2026-07-20	10.5300	10.5300	10.2400	10.2400	-5.360%	12	2,815	-1.953%
2026-07-17	10.4000	11.0000	10.4000	10.8200	-10.505%	9	2,815	-7.209%
2026-07-16	12.0900	12.0900	12.0900	12.0900	-3.047%	1	2,813	-16.956%
2026-07-14	12.4200	12.4700	12.3900	12.4700	+3.143%	40	2,813	-19.487%
2026-07-13	12.0900	12.0900	12.0900	12.0900	-7.710%	1	2,773	-16.956%
2026-07-10	13.0200	13.1000	13.0200	13.1000	+7.730%	5	2,773	-23.359%
2026-07-09	12.1700	12.1700	12.1600	12.1600	+5.739%	33	2,777	-17.434%
2026-07-07	11.5000	11.5000	11.5000	11.5000	-7.183%	1	2,744	-12.696%
2026-07-06	11.9800	12.3900	11.9800	12.3900	+8.115%	145	2,744	-18.967%
2026-07-02	10.8000	11.4600	10.8000	11.4600	-5.054%	45	2,771	-12.391%
2026-07-01	12.2400	12.2400	12.0700	12.0700	+1.771%	43	2,771	-16.819%
2026-06-30	11.3100	11.8700	11.3100	11.8600	+9.815%	103	2,771	-15.346%
2026-06-29	9.8500	10.8000	9.8500	10.8000	+13.684%	166	2,771	-7.037%
2026-06-26	10.3700	10.3700	9.5000	9.5000	-11.132%	53	2,826	+5.684%
2026-06-25	10.6900	10.6900	10.6900	10.6900	-6.474%	1	2,793	-6.080%
2026-06-24	11.3500	11.4300	11.3300	11.4300	+6.227%	161	2,792	-12.161%
2026-06-23	10.7500	10.8400	10.7500	10.7600	-15.276%	102	2,671	-6.691%
2026-06-18	12.7400	12.7400	12.7000	12.7000	+5.569%	2	2,668	-20.945%
2026-06-17	13.2600	13.2600	12.0300	12.0300	-8.864%	3	2,668	-16.542%
2026-06-16	13.8500	14.0400	13.2000	13.2000	-10.508%	5	2,668	-23.939%
2026-06-15	13.5000	14.9000	13.5000	14.7500	+26.827%	14	2,667	-31.932%
2026-06-12	12.0100	12.0100	11.6000	11.6300	+5.344%	9	2,667	-13.672%
2026-06-11	10.0300	11.0800	9.9000	11.0400	+12.999%	326	2,667	-9.058%
2026-06-10	9.7700	9.7700	9.7700	9.7700	-13.540%	1	2,667	+2.764%
2026-06-08	12.0000	12.0000	11.3000	11.3000	-5.833%	343	2,666	-11.150%
2026-06-05	14.0100	14.0100	12.0000	12.0000	-21.569%	65	2,822	-16.333%
2026-06-04	13.9400	15.3900	13.9400	15.3000	+3.378%	52	2,845	-34.379%
2026-06-03	15.1300	15.1600	14.8000	14.8000	-5.250%	68	2,836	-32.162%
2026-06-02	15.0500	15.6200	15.0500	15.6200	+2.426%	4	2,832	-35.723%
2026-06-01	14.6800	15.5300	14.6800	15.2500	+2.901%	53	2,832	-34.164%
2026-05-29	15.1700	15.3400	14.8200	14.8200	+1.368%	509	2,860	-32.254%
2026-05-28	14.4600	14.6200	14.4600	14.6200	+7.579%	3	2,582	-31.327%
2026-05-27	13.6500	13.6500	13.5200	13.5900	+1.494%	12	2,583	-26.122%
2026-05-26	13.2900	13.3900	13.2800	13.3900	+5.683%	9	2,583	-25.019%
2026-05-22	12.8100	13.1900	12.3800	12.6700	+7.464%	22	2,583	-20.758%
2026-05-21	11.5000	11.8000	11.5000	11.7900	+0.426%	53	2,584	-14.843%
2026-05-20	11.1100	11.7400	11.1100	11.7400	+5.861%	10	2,584	-14.480%
2026-05-19	10.4500	11.0900	10.4500	11.0900	-0.982%	21	2,581	-9.468%
2026-05-18	11.5500	11.5600	11.2000	11.2000	-8.197%	21	2,581	-10.357%
2026-05-15	12.8800	12.8800	12.2000	12.2000	-12.104%	50	2,581	-17.705%
2026-05-14	13.3500	13.8800	13.3500	13.8800	+8.438%	10	2,580	-27.666%
2026-05-13	11.8100	12.8300	11.8100	12.8000	+21.789%	59	2,580	-21.563%
2026-05-12	10.9500	10.9500	10.5100	10.5100	-6.991%	2	2,580	-4.472%
2026-05-11	10.8400	11.3000	10.8400	11.3000	+7.517%	3	2,580	-11.150%
2026-05-08	9.9600	10.5100	9.9400	10.5100	+11.928%	22	2,579	-4.472%
2026-05-07	9.6100	9.7000	9.3900	9.3900	-3.593%	24	2,579	+6.922%
2026-05-06	8.5700	9.7400	8.5700	9.7400	+21.750%	351	2,583	+3.080%
2026-05-05	8.0000	8.0000	8.0000	8.0000	+14.286%	2	2,583	+25.500%
2026-05-04	6.9400	7.0000	6.9400	7.0000	-4.762%	22	2,583	+43.429%
2026-05-01	7.0400	7.4900	7.0400	7.3500	+8.407%	10	2,563	+36.599%
2026-04-30	6.5200	6.7800	6.5200	6.7800	+12.812%	5	2,563	+48.083%
2026-04-29	6.0300	6.0300	6.0100	6.0100	-0.988%	126	2,563	+67.055%
2026-04-28	6.3000	6.3000	6.0700	6.0700	-5.156%	7	2,563	+65.404%
2026-04-24	6.2500	6.4000	6.2500	6.4000	+8.291%	136	2,567	+56.875%
2026-04-23	5.9000	6.0200	5.9000	5.9100	+0.169%	206	2,567	+69.882%
2026-04-22	5.8100	5.9200	5.8100	5.9000	-1.667%	160	2,551	+70.169%
2026-04-21	5.9000	6.1000	5.9000	6.0000	+3.270%	42	2,553	+67.333%
2026-04-20	6.0000	6.0000	5.8100	5.8100	-1.525%	2	2,553	+72.806%
2026-04-17	5.6000	6.1000	5.6000	5.9000	+15.686%	3,368	2,553	+70.169%
2026-04-16	5.1000	5.1000	5.1000	5.1000	+2.823%	4	4,594	+96.863%
2026-04-15	4.9600	4.9600	4.9200	4.9600	+16.706%	8	4,598	+102.419%
2026-04-14	4.0700	4.2500	4.0700	4.2500	+29.969%	32	4,592	+136.235%
2026-04-13	3.2700	3.2700	3.2700	3.2700	+1.553%	10	4,592	+207.034%
2026-04-09	3.2200	3.2200	3.2200	3.2200	-1.529%	1	4,602	+211.801%
2026-04-08	3.2700	3.2700	3.2700	3.2700	+22.015%	5	4,603	+207.034%
2026-04-06	2.6800	2.6800	2.6800	2.6800	-4.286%	1	4,608	+274.627%
2026-04-02	2.7200	2.8100	2.7200	2.8000	-3.780%	6	4,603	+258.571%
2026-04-01	2.9100	2.9100	2.9100	2.9100	+4.301%	1	4,603	+245.017%
2026-03-31	2.6000	2.8700	2.6000	2.7900	+22.368%	93	4,602	+259.857%
2026-03-30	2.4000	2.4000	2.2800	2.2800	-5.785%	40	4,598	+340.351%
2026-03-27	2.4200	2.4300	2.4200	2.4200	-6.202%	38	4,588	+314.876%
2026-03-26	2.8800	2.8800	2.5800	2.5800	-18.868%	89	4,588	+289.147%
2026-03-25	3.1800	3.1800	3.1800	3.1800	+1.923%	4	4,513	+215.723%
2026-03-24	2.9200	3.1200	2.9200	3.1200	-2.500%	3	4,509	+221.795%
2026-03-23	3.2500	3.2500	3.2000	3.2000	+7.023%	2	4,510	+213.750%
2026-03-20	3.1800	3.1800	2.8100	2.9900	-5.678%	98	4,508	+235.786%
2026-03-19	3.3500	3.3500	3.1700	3.1700	-3.647%	3	4,500	+216.719%
2026-03-18	3.4800	3.4800	3.2900	3.2900	-7.062%	4	4,499	+205.167%
2026-03-16	3.5200	3.5400	3.5200	3.5400	-1.667%	210	4,502	+183.616%
2026-03-13	3.5500	3.6300	3.5400	3.6000	-3.226%	83	4,292	+178.889%
2026-03-12	3.6100	3.7200	3.6000	3.7200	-2.618%	420	4,295	+169.892%
2026-03-11	3.9600	3.9600	3.8000	3.8200	+0.526%	8	3,906	+162.827%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+8.883%	2	3,906	+164.211%
2026-03-09	3.4000	3.4900	3.4000	3.4900	-3.056%	33	3,904	+187.679%
2026-03-06	3.5000	3.6000	3.5000	3.6000	-4.255%	9	3,975	+178.889%
2026-03-05	3.7600	3.7600	3.7600	3.7600	-8.738%	4	3,975	+167.021%
2026-03-04	4.0200	4.1200	4.0200	4.1200	+9.867%	481	3,971	+143.689%
2026-03-03	3.7300	3.7500	3.7300	3.7500	-9.856%	545	4,393	+167.733%
2026-03-02	3.9100	4.1600	3.8100	4.1600	+3.483%	64	4,025	+141.346%
2026-02-27	4.0600	4.0600	4.0200	4.0200	-6.512%	2	4,029	+149.751%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+4.116%	2	4,031	+133.488%
2026-02-19	4.1300	4.1300	4.1300	4.1300	-1.900%	5	4,029	+143.099%
2026-02-17	4.2900	4.2900	4.1000	4.2100	-0.237%	22	4,034	+138.480%
2026-02-13	4.1900	4.5100	4.0500	4.2200	-3.211%	22	4,046	+137.915%
2026-02-12	5.1100	5.1100	4.3600	4.3600	-14.510%	37	4,046	+130.275%
2026-02-11	5.3000	5.3000	5.1000	5.1000	-3.226%	2	4,039	+96.863%
2026-02-09	5.0000	5.4000	5.0000	5.2700	+12.128%	855	4,037	+90.512%
2026-02-06	4.3500	4.7000	4.3500	4.7000	+8.046%	75	3,349	+113.617%
2026-02-05	4.2500	4.4200	4.2500	4.3500	-12.826%	85	3,282	+130.805%
2026-02-04	4.8200	5.0000	4.7100	4.9900	+2.887%	35	3,286	+101.202%
2026-02-03	4.9300	4.9300	4.8500	4.8500	-7.619%	4	3,284	+107.010%
2026-02-02	5.2500	5.2500	5.2500	5.2500	-11.017%	1	3,282	+91.238%
2026-01-28	5.9100	5.9800	5.9000	5.9000	+1.724%	9	3,281	+70.169%
2026-01-27	5.5600	5.8000	5.5600	5.8000	+8.209%	26	3,281	+73.103%
2026-01-26	5.1500	5.3600	5.1500	5.3600	+5.098%	6	3,265	+87.313%
2026-01-22	5.1900	5.2400	5.1000	5.1000	0.000%	27	3,265	+96.863%
2026-01-21	5.1000	5.1000	5.1000	5.1000	+18.329%	3	3,240	+96.863%
2026-01-20	4.6600	4.7200	4.3100	4.3100	-20.037%	57	3,242	+132.947%
2026-01-16	5.3900	5.3900	5.3900	5.3900	-4.602%	1	3,238	+86.271%
2026-01-15	5.6500	5.6500	5.6500	5.6500	+12.326%	1	3,238	+77.699%
2026-01-14	5.0100	5.0300	5.0100	5.0300	-13.126%	247	3,238	+99.602%
2026-01-12	5.5000	5.7900	5.5000	5.7900	-0.172%	59	3,200	+73.402%
2026-01-09	5.4700	5.8000	5.4700	5.8000	+10.057%	48	3,257	+73.103%
2026-01-08	5.3800	5.3800	5.2700	5.2700	-6.726%	10	3,266	+90.512%
2026-01-07	5.7500	5.7500	5.6500	5.6500	+0.893%	5	3,272	+77.699%
2026-01-06	5.2800	5.6800	5.2800	5.6000	+6.262%	117	3,267	+79.286%
2026-01-05	5.1600	5.3800	5.1600	5.2700	+11.181%	76	3,204	+90.512%
2026-01-02	4.6500	4.7500	4.6500	4.7400	+1.066%	108	3,204	+111.814%
2025-12-31	5.1200	5.1200	4.6900	4.6900	-8.039%	879	2,971	+114.072%
2025-12-30	4.8900	5.1000	4.8900	5.1000	+2.616%	1,792	2,971	+96.863%
2025-12-29	4.7800	4.9900	4.7800	4.9700	-4.239%	301	2,355	+102.012%
2025-12-26	5.1100	5.2000	5.0500	5.1900	+0.387%	4	2,618	+93.449%
2025-12-24	5.0500	5.1700	5.0500	5.1700	+5.081%	51	2,584	+94.197%
2025-12-23	4.5200	4.9200	4.5200	4.9200	+6.494%	94	2,584	+104.065%
2025-12-22	4.4600	4.6200	4.3700	4.6200	+6.697%	98	2,548	+117.316%
2025-12-19	4.3300	4.3500	4.1800	4.3300	+7.980%	558	2,639	+131.871%
2025-12-18	4.1700	4.2500	4.0000	4.0100	+4.700%	174	2,195	+150.374%
2025-12-17	4.2500	4.3000	3.8300	3.8300	-13.348%	102	2,037	+162.141%
2025-12-16	4.5000	4.5400	4.1900	4.4200	-3.493%	223	2,037	+127.149%
2025-12-15	5.0900	5.1200	4.5800	4.5800	-4.583%	17	1,818	+119.214%
2025-12-12	5.4700	6.0300	4.8000	4.8000	-14.286%	565	1,815	+109.167%
2025-12-11	5.3900	5.6000	5.1700	5.6000	0.000%	1,283	1,279	+79.286%

.dark-mode .hF9g8k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hF9g8k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616C1000SPY Jun 16 2028 1000.00 Call (SPY280616C01000000)option OPRA

SPY20280616C1000
SPY Jun 16 2028 1000.00 Call (SPY280616C01000000)
option OPRA