Dark

SPY20280616C800
SPY Jun 16 2028 800.00 Call (SPY280616C00800000)
option OPRA

EOD

Sep 10, 2026

75.72-2.598%(-2.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	77.2600	77.2600	75.7200	75.7200	-2.598%	2	2,095	0.000%
2026-09-09	78.0800	78.0800	77.7400	77.7400	-4.520%	6	2,095	-2.598%
2026-09-08	81.2400	82.0100	81.2400	81.4200	-1.417%	5	2,099	-7.001%
2026-09-04	83.0000	83.0000	82.2000	82.5900	+3.186%	20	2,095	-8.318%
2026-09-01	80.0400	80.0400	80.0400	80.0400	-3.216%	1	2,095	-5.397%
2026-08-31	82.2700	82.7000	82.2700	82.7000	-3.377%	2	2,095	-8.440%
2026-08-27	85.5900	85.5900	85.5900	85.5900	+2.185%	2	2,094	-11.532%
2026-08-21	83.7600	83.7600	83.7600	83.7600	-0.298%	100	2,094	-9.599%
2026-08-20	84.0100	84.0100	84.0100	84.0100	-1.949%	1	2,094	-9.868%
2026-08-19	87.0300	88.1300	85.6800	85.6800	+0.257%	5	2,095	-11.625%
2026-08-18	86.3600	86.6100	85.4600	85.4600	-6.448%	3	2,097	-11.397%
2026-08-17	91.4700	91.4700	91.3500	91.3500	-0.327%	2	2,097	-17.110%
2026-08-13	93.5000	94.1200	91.6300	91.6500	+1.428%	18	2,097	-17.381%
2026-08-11	91.5000	91.5000	90.3600	90.3600	-0.287%	18	2,098	-16.202%
2026-08-10	91.4700	91.4700	90.6200	90.6200	+1.195%	10	2,098	-16.442%
2026-08-07	89.5500	89.5500	89.5500	89.5500	-4.500%	8	2,099	-15.444%
2026-08-05	94.5000	94.5000	93.7700	93.7700	+3.248%	2	2,099	-19.249%
2026-08-04	82.1500	90.8200	82.1500	90.8200	+11.572%	15	2,099	-16.626%
2026-08-03	77.9900	81.4000	77.9900	81.4000	+15.004%	8	2,101	-6.978%
2026-07-31	70.7800	70.7800	70.7800	70.7800	+2.848%	3	2,102	+6.979%
2026-07-30	68.8200	68.8200	68.8200	68.8200	-0.607%	1	2,102	+10.026%
2026-07-29	69.0600	69.2400	67.2500	69.2400	-7.631%	19	2,102	+9.359%
2026-07-20	75.0900	75.5400	74.9600	74.9600	+1.668%	8	2,101	+1.014%
2026-07-17	73.7300	73.7300	73.7300	73.7300	-9.534%	1	2,098	+2.699%
2026-07-10	81.5000	81.5000	81.5000	81.5000	+1.875%	1	2,099	-7.092%
2026-07-09	78.0000	80.0000	78.0000	80.0000	+5.988%	2	2,100	-5.350%
2026-07-08	75.0000	75.4800	74.6300	75.4800	-0.580%	5	2,101	+0.318%
2026-07-02	75.9200	75.9200	75.9200	75.9200	+1.565%	1	2,101	-0.263%
2026-07-01	74.7300	74.7500	74.7300	74.7500	-1.137%	4	2,101	+1.298%
2026-06-30	75.6700	75.6700	75.6100	75.6100	+2.871%	2	2,101	+0.145%
2026-06-29	72.0600	73.5000	71.9000	73.5000	+8.889%	7	2,101	+3.020%
2026-06-26	67.5000	67.5000	67.5000	67.5000	-4.499%	1	2,096	+12.178%
2026-06-25	70.6800	70.6800	70.6800	70.6800	-2.389%	1	2,096	+7.131%
2026-06-24	72.4100	72.4100	72.4100	72.4100	+0.514%	8	2,096	+4.571%
2026-06-23	73.9700	73.9700	72.0400	72.0400	-10.565%	4	2,088	+5.108%
2026-06-22	80.5500	80.5500	80.5500	80.5500	+2.677%	2	2,086	-5.996%
2026-06-18	79.5000	79.5000	78.3500	78.4500	-1.901%	4	2,083	-3.480%
2026-06-17	79.9700	79.9700	79.9700	79.9700	-2.559%	4	2,083	-5.314%
2026-06-15	82.0700	82.0700	82.0700	82.0700	+10.028%	1	2,083	-7.737%
2026-06-12	74.5900	74.5900	74.5900	74.5900	+5.219%	3	2,083	+1.515%
2026-06-11	70.8900	70.8900	70.8900	70.8900	+4.960%	3	2,083	+6.813%
2026-06-10	68.2100	68.2100	67.5400	67.5400	-12.286%	2	2,080	+12.111%
2026-06-05	81.1900	81.1900	77.0000	77.0000	-9.069%	25	2,080	-1.662%
2026-06-03	84.6800	84.6800	84.6800	84.6800	-1.075%	2	2,077	-10.581%
2026-06-02	85.6000	85.6000	85.6000	85.6000	-0.937%	2	2,079	-11.542%
2026-06-01	83.6000	86.4100	83.6000	86.4100	+6.090%	3	2,079	-12.371%
2026-05-28	81.4500	81.4500	81.4500	81.4500	+1.470%	1	2,080	-7.035%
2026-05-27	78.5300	80.2700	78.5300	80.2700	+0.413%	3	2,080	-5.668%
2026-05-26	80.8000	80.8000	79.9400	79.9400	+7.998%	101	2,079	-5.279%
2026-05-21	73.1200	74.0200	72.1500	74.0200	+0.325%	28	2,051	+2.297%
2026-05-20	70.9200	73.8500	70.9200	73.7800	+4.445%	5	2,051	+2.629%
2026-05-19	70.5100	70.6500	70.5100	70.6400	-0.661%	3	2,050	+7.191%
2026-05-18	73.9300	73.9300	71.1100	71.1100	-6.680%	35	2,050	+6.483%
2026-05-15	76.2000	76.2000	76.2000	76.2000	-4.559%	2	2,050	-0.630%
2026-05-14	79.1400	81.5200	79.1400	79.8400	+10.094%	12	2,047	-5.160%
2026-05-12	72.8200	72.8200	72.5200	72.5200	-1.400%	3	2,047	+4.413%
2026-05-11	74.2000	74.2000	73.5500	73.5500	+3.069%	3	2,047	+2.950%
2026-05-08	69.7500	71.4200	69.7500	71.3600	+4.633%	12	2,043	+6.110%
2026-05-07	70.1200	70.1200	68.2000	68.2000	+9.876%	5	2,048	+11.026%
2026-05-05	62.5900	62.5900	62.0700	62.0700	+3.987%	2	2,048	+21.991%
2026-05-04	60.9400	60.9400	59.6900	59.6900	-4.496%	3	2,048	+26.855%
2026-05-01	61.3500	62.5000	61.3500	62.5000	+8.620%	5	2,047	+21.152%
2026-04-27	57.5400	57.5400	57.5400	57.5400	+1.125%	1	2,047	+31.595%
2026-04-24	54.7500	56.9000	54.7500	56.9000	+3.530%	3	2,047	+33.076%
2026-04-23	54.9600	54.9600	54.9600	54.9600	+9.920%	1	2,047	+37.773%
2026-04-16	50.6900	50.7400	50.0000	50.0000	+1.031%	12	2,047	+51.440%
2026-04-15	46.5100	49.4900	46.5100	49.4900	+7.587%	3	2,047	+53.001%
2026-04-14	43.8000	46.0000	43.8000	46.0000	+15.202%	19	2,049	+64.609%
2026-04-10	40.1400	40.1400	39.8700	39.9300	+0.377%	7	2,051	+89.632%
2026-04-09	38.0000	39.7800	38.0000	39.7800	+21.838%	2	2,048	+90.347%
2026-04-06	32.6000	32.6500	32.6000	32.6500	-1.061%	21	2,046	+131.914%
2026-04-01	33.0000	33.0000	33.0000	33.0000	+11.637%	10	2,047	+129.455%
2026-03-31	27.3600	29.5600	27.3600	29.5600	+14.485%	6	2,047	+156.157%
2026-03-30	25.8300	25.8400	25.7900	25.8200	-3.223%	50	2,042	+193.261%
2026-03-27	28.8600	28.8600	26.6800	26.6800	-12.352%	7	2,092	+183.808%
2026-03-26	30.7200	30.7700	29.9000	30.4400	-6.568%	7	2,093	+148.752%
2026-03-24	32.0400	33.3800	32.0400	32.5800	-6.082%	40	2,096	+132.413%
2026-03-23	34.2000	34.6900	34.2000	34.6900	+10.162%	2	2,133	+118.276%
2026-03-20	32.7000	32.8800	30.5800	31.4900	-9.277%	226	2,133	+140.457%
2026-03-13	37.4100	38.1300	34.7100	34.7100	-0.800%	493	2,187	+118.150%
2026-03-09	34.9900	34.9900	34.9900	34.9900	-9.587%	1	2,511	+116.405%
2026-03-06	38.7000	38.7000	38.7000	38.7000	-11.644%	2	2,511	+95.659%
2026-02-26	41.8200	43.8000	41.8200	43.8000	+0.736%	2	2,509	+72.877%
2026-02-24	42.0600	43.4800	42.0600	43.4800	+6.049%	5	2,509	+74.149%
2026-02-23	41.5000	41.5000	40.9500	41.0000	-4.473%	5	2,508	+84.683%
2026-02-19	42.3700	43.3800	42.3700	42.9200	-3.246%	3	2,508	+76.421%
2026-02-18	44.3600	44.3600	44.3600	44.3600	+8.725%	1	2,507	+70.694%
2026-02-17	39.9900	42.0900	39.9900	40.8000	-2.765%	24	2,506	+85.588%
2026-02-13	41.9600	41.9600	41.9600	41.9600	-4.463%	5	2,491	+80.458%
2026-02-12	42.9300	43.9200	42.9300	43.9200	-8.917%	13	2,491	+72.404%
2026-02-10	48.2200	48.2200	48.2200	48.2200	+4.644%	1	2,479	+57.030%
2026-02-09	46.0000	46.5400	46.0000	46.0800	+2.377%	4	2,480	+64.323%
2026-02-06	45.0100	45.0100	45.0100	45.0100	+6.507%	3	2,483	+68.229%
2026-02-05	40.8000	42.2600	40.8000	42.2600	-4.670%	17	2,480	+79.177%
2026-02-04	46.6500	46.6500	44.3300	44.3300	-2.998%	2	2,480	+70.810%
2026-02-03	45.0900	45.7000	45.0900	45.7000	-8.343%	6	2,480	+65.689%
2026-02-02	49.8600	49.8600	49.8600	49.8600	+5.234%	1	2,475	+51.865%
2026-01-30	47.3800	47.3800	47.3800	47.3800	+1.456%	1	2,474	+59.814%
2026-01-29	50.3900	50.3900	46.7000	46.7000	-4.087%	7	2,474	+62.141%
2026-01-26	48.5600	48.6900	48.5600	48.6900	+4.328%	3	2,476	+55.514%
2026-01-23	47.0200	47.0200	46.4200	46.6700	+1.457%	3	2,476	+62.246%
2026-01-22	46.0000	46.0000	46.0000	46.0000	+10.604%	10	2,476	+64.609%
2026-01-20	43.8500	44.6900	41.5900	41.5900	-14.017%	20	2,476	+82.063%
2026-01-15	48.7000	48.8000	48.3700	48.3700	+4.970%	406	2,467	+56.543%
2026-01-14	46.7700	47.0600	45.5200	46.0800	-5.009%	214	2,343	+64.323%
2026-01-13	48.5100	48.5100	48.5100	48.5100	-1.901%	1	2,139	+56.092%
2026-01-12	47.8700	49.4500	47.8700	49.4500	+1.187%	6	2,138	+53.124%
2026-01-07	48.5800	48.8700	48.5800	48.8700	+1.961%	5	2,135	+54.942%
2026-01-06	47.5800	48.0100	47.5800	47.9300	+4.651%	44	2,134	+57.980%
2026-01-05	45.2600	45.8000	45.2600	45.8000	+6.388%	5	2,113	+65.328%
2026-01-02	43.0800	43.2700	43.0500	43.0500	-2.003%	10	2,113	+75.889%
2025-12-31	45.0000	45.0000	43.9300	43.9300	-3.915%	6	2,104	+72.365%
2025-12-30	45.4600	45.7200	45.4600	45.7200	+1.690%	23	2,104	+65.617%
2025-12-29	45.4500	45.8800	44.9600	44.9600	-3.952%	289	2,081	+68.416%
2025-12-26	47.4000	47.4000	46.8100	46.8100	-0.910%	7	2,318	+61.760%
2025-12-24	47.2400	47.2400	47.2400	47.2400	+1.898%	1	2,316	+60.288%
2025-12-23	46.3600	46.3600	46.3600	46.3600	+3.137%	1	2,316	+63.330%
2025-12-22	44.1700	44.9500	44.1700	44.9500	+4.681%	2	2,317	+68.454%
2025-12-19	42.6300	42.9400	42.6200	42.9400	+4.834%	202	2,317	+76.339%
2025-12-18	40.6200	41.4200	40.6200	40.9600	-5.009%	109	2,117	+84.863%
2025-12-16	41.9900	43.1200	41.9900	43.1200	-1.933%	218	2,011	+75.603%
2025-12-15	44.6100	44.6100	43.9700	43.9700	-1.853%	4	1,793	+72.208%
2025-12-12	48.2200	48.2400	44.5000	44.8000	-6.628%	540	1,791	+69.018%
2025-12-11	46.6600	47.9800	45.7700	47.9800	-1.011%	1,274	1,270	+57.816%
2025-12-10	46.2800	48.4700	46.2800	48.4700	+2.236%	3	4	+56.220%
2025-12-09	47.0400	47.4100	47.0400	47.4100	0.000%	3	3	+59.713%

.dark-mode .z6N8FG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6N8FG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616C800SPY Jun 16 2028 800.00 Call (SPY280616C00800000)option OPRA

SPY20280616C800
SPY Jun 16 2028 800.00 Call (SPY280616C00800000)
option OPRA