Dark

SPY20280616C850
SPY Jun 16 2028 850.00 Call (SPY280616C00850000)
option OPRA

EOD

Jul 27, 2026

46.96-0.970%(-0.46)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	49.4100	49.4900	46.0700	46.9600	-0.970%	46	6,232	0.000%
2026-07-24	47.4700	47.4700	47.4200	47.4200	+1.001%	4	6,190	-0.970%
2026-07-23	48.5000	48.5000	46.9500	46.9500	-11.415%	23	6,186	+0.021%
2026-07-22	52.5500	53.0000	52.5500	53.0000	+8.584%	4	6,168	-11.396%
2026-07-20	50.7800	50.7800	48.8100	48.8100	-0.286%	38	6,165	-3.790%
2026-07-17	49.0100	49.0100	48.9500	48.9500	-11.483%	4	6,127	-4.065%
2026-07-16	54.0300	55.5000	54.0300	55.3000	-0.090%	4	6,124	-15.081%
2026-07-15	56.1400	56.1400	55.2800	55.3500	+0.636%	7	6,124	-15.158%
2026-07-14	54.3000	55.0000	54.3000	55.0000	+2.041%	4	6,124	-14.618%
2026-07-13	53.9000	53.9000	53.9000	53.9000	-2.883%	1	6,123	-12.876%
2026-07-10	55.5000	55.5000	55.5000	55.5000	+1.686%	2	6,123	-15.387%
2026-07-09	54.3400	54.5800	54.0600	54.5800	+7.314%	11	6,123	-13.961%
2026-07-08	49.5800	50.8600	49.0300	50.8600	-6.162%	17	6,125	-7.668%
2026-07-06	52.8800	54.2500	52.8800	54.2000	+7.178%	7	6,108	-13.358%
2026-07-02	53.3800	53.3800	50.5700	50.5700	-5.671%	2	6,108	-7.139%
2026-07-01	53.6100	53.6100	53.6100	53.6100	+2.114%	1	6,108	-12.404%
2026-06-30	51.8500	52.5000	51.8500	52.5000	+6.061%	5	6,108	-10.552%
2026-06-29	49.0900	49.7000	46.5600	49.5000	+10.664%	7	6,106	-5.131%
2026-06-26	45.0200	47.0300	44.2700	44.7300	-3.703%	66	6,105	+4.985%
2026-06-25	48.1800	48.1800	45.9400	46.4500	-1.275%	52	6,043	+1.098%
2026-06-24	48.8500	48.8500	46.7300	47.0500	-3.130%	52	6,007	-0.191%
2026-06-23	48.6300	50.1300	48.2600	48.5700	-11.174%	48	5,955	-3.315%
2026-06-22	55.1500	55.1500	54.2900	54.6800	+0.330%	4	5,911	-14.119%
2026-06-18	53.6000	54.6500	53.6000	54.5000	+1.812%	11	5,908	-13.835%
2026-06-17	54.6000	54.6000	53.5300	53.5300	-2.049%	3	5,908	-12.273%
2026-06-16	56.4600	56.4600	54.6500	54.6500	-4.957%	66	5,908	-14.071%
2026-06-15	56.0900	57.5300	56.0900	57.5000	+13.033%	51	5,800	-18.330%
2026-06-12	50.8700	50.8700	50.8700	50.8700	+1.537%	1	5,800	-7.686%
2026-06-11	46.7700	50.1000	46.7700	50.1000	+11.210%	14	5,800	-6.267%
2026-06-10	47.1000	47.1000	45.0500	45.0500	-2.868%	6	5,788	+4.240%
2026-06-09	49.2600	49.2600	43.9200	46.3800	-7.628%	31	5,782	+1.251%
2026-06-08	51.8200	51.8200	49.9800	50.2100	+2.932%	32	5,756	-6.473%
2026-06-05	57.2300	57.2300	48.7800	48.7800	-19.118%	261	5,724	-3.731%
2026-06-04	57.5800	60.3100	57.5800	60.3100	+1.498%	7	5,577	-22.136%
2026-06-03	59.4200	59.4200	59.4200	59.4200	-2.398%	10	5,570	-20.969%
2026-06-01	60.8800	60.8800	60.8800	60.8800	+9.300%	1	5,560	-22.865%
2026-05-27	55.7000	55.7000	55.7000	55.7000	-0.269%	1	5,559	-15.691%
2026-05-26	55.8300	55.8500	55.8300	55.8500	+11.857%	5	5,558	-15.918%
2026-05-21	49.7400	51.2400	49.0200	49.9300	+0.402%	24	5,553	-5.948%
2026-05-20	49.7300	49.7300	49.7300	49.7300	+5.854%	4	5,553	-5.570%
2026-05-19	47.3500	48.6500	46.5100	46.9800	-4.899%	48	5,531	-0.043%
2026-05-18	51.0000	51.0800	47.3900	49.4000	-1.397%	233	5,531	-4.939%
2026-05-15	52.9000	52.9000	50.1000	50.1000	-11.091%	106	5,531	-6.267%
2026-05-14	56.3500	56.3500	56.3500	56.3500	+6.987%	1	5,191	-16.664%
2026-05-13	51.5900	52.6700	51.5900	52.6700	+8.732%	3	5,192	-10.841%
2026-05-12	47.1700	48.4400	46.7600	48.4400	-1.705%	104	5,192	-3.055%
2026-05-11	49.2800	49.2800	49.2800	49.2800	+6.024%	1	5,192	-4.708%
2026-05-08	46.4800	46.4800	46.4800	46.4800	+2.809%	3	5,093	+1.033%
2026-05-07	45.2100	45.2100	45.2100	45.2100	+9.893%	2	5,090	+3.871%
2026-05-05	40.4200	41.2900	40.4200	41.1400	+7.415%	3	5,092	+14.147%
2026-05-04	38.1700	38.3000	38.1700	38.3000	-4.178%	6	5,093	+22.611%
2026-05-01	39.0100	40.6400	38.9600	39.9700	+4.991%	20	5,081	+17.488%
2026-04-30	35.7000	38.0700	35.7000	38.0700	+6.639%	132	5,081	+23.352%
2026-04-29	34.7400	35.7000	34.7400	35.7000	+2.793%	11	4,963	+31.541%
2026-04-28	34.9600	35.0700	34.3300	34.7300	-4.745%	87	4,952	+35.215%
2026-04-27	35.7500	36.5100	35.7500	36.4600	+2.272%	21	4,888	+28.799%
2026-04-24	34.2000	35.6500	34.0500	35.6500	+7.057%	66	4,870	+31.725%
2026-04-23	34.0600	34.9400	32.0500	33.3000	-3.198%	46	4,816	+41.021%
2026-04-22	33.6500	34.4600	33.6500	34.4000	+4.401%	9	4,805	+36.512%
2026-04-21	34.5800	34.7500	32.0300	32.9500	-1.259%	15	4,805	+42.519%
2026-04-20	33.3700	33.3700	33.3700	33.3700	-2.881%	20	4,805	+40.725%
2026-04-17	32.5900	34.3600	32.5900	34.3600	+10.589%	11	4,815	+36.671%
2026-04-16	31.0700	31.0700	31.0700	31.0700	+6.880%	2	4,814	+51.143%
2026-04-15	29.5000	30.2500	29.0700	29.0700	+5.786%	16	4,812	+61.541%
2026-04-14	26.5000	27.4800	26.5000	27.4800	+15.608%	15	4,810	+70.888%
2026-04-13	23.7500	23.7700	23.7500	23.7700	+4.346%	2	4,813	+97.560%
2026-04-09	22.4000	22.7800	22.4000	22.7800	+7.453%	2	4,813	+106.146%
2026-04-08	21.7000	21.7000	21.2000	21.2000	+21.143%	3	4,812	+121.509%
2026-04-07	17.6900	17.6900	17.5000	17.5000	+1.390%	2	4,812	+168.343%
2026-04-02	17.2600	17.2600	17.2600	17.2600	-3.305%	1	4,812	+172.074%
2026-04-01	17.8500	17.8500	17.8500	17.8500	+8.182%	1	4,812	+163.081%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+13.950%	2	4,812	+184.606%
2026-03-30	14.9200	15.0300	14.4200	14.4800	-2.162%	2,128	4,812	+224.309%
2026-03-27	15.5400	15.5900	14.8000	14.8000	-11.642%	4	5,943	+217.297%
2026-03-26	16.7500	16.7500	16.7500	16.7500	-16.292%	2	5,944	+180.358%
2026-03-25	20.0100	20.0100	20.0100	20.0100	+5.761%	1	5,944	+134.683%
2026-03-23	19.2000	19.2000	18.9200	18.9200	+2.215%	3,792	5,944	+148.203%
2026-03-20	18.5100	18.5100	18.5100	18.5100	-2.835%	50	6,597	+153.701%
2026-03-19	19.0500	19.0500	19.0500	19.0500	-12.172%	1	6,547	+146.509%
2026-03-17	21.6900	21.6900	21.6900	21.6900	+6.585%	1	6,547	+116.505%
2026-03-13	20.3100	20.3500	20.3100	20.3500	-12.360%	177	6,547	+130.762%
2026-03-11	23.2200	23.2200	23.2200	23.2200	-6.295%	4	6,681	+102.239%
2026-03-10	24.8000	24.8000	24.7800	24.7800	+22.370%	4	6,685	+89.508%
2026-03-09	20.4400	20.4400	20.1500	20.2500	-9.800%	4	6,685	+131.901%
2026-03-06	22.4500	22.4500	22.4500	22.4500	-5.114%	1	6,686	+109.176%
2026-03-05	23.3400	23.6600	23.3400	23.6600	-1.211%	23	6,685	+98.478%
2026-03-03	23.5500	24.0500	22.7100	23.9500	-6.773%	15	6,672	+96.075%
2026-03-02	25.6900	25.6900	25.6900	25.6900	+4.008%	300	6,660	+82.795%
2026-02-27	24.7000	24.7000	24.7000	24.7000	-3.816%	3	6,671	+90.121%
2026-02-26	26.3200	26.3200	25.6800	25.6800	-7.593%	201	6,671	+82.866%
2026-02-25	27.7900	27.7900	27.7900	27.7900	+7.380%	5	6,670	+68.982%
2026-02-24	25.4000	25.8800	25.4000	25.8800	-4.148%	200	6,670	+81.453%
2026-02-20	26.7500	27.0000	26.7500	27.0000	+7.399%	203	6,570	+73.926%
2026-02-19	25.1400	25.1400	25.1400	25.1400	-5.878%	2	6,570	+86.794%
2026-02-18	26.9500	26.9500	26.7100	26.7100	+3.930%	2	6,568	+75.814%
2026-02-13	25.3500	25.7000	25.1100	25.7000	+1.782%	20	6,549	+82.724%
2026-02-12	25.2500	25.2500	25.2500	25.2500	-13.527%	1	6,549	+85.980%
2026-02-11	28.9000	29.2800	28.8400	29.2000	+2.672%	35	6,548	+60.822%
2026-02-06	26.2600	28.4400	26.2600	28.4400	+13.578%	15	6,522	+65.120%
2026-02-05	24.4500	25.0500	24.4500	25.0400	-8.110%	11	6,520	+87.540%
2026-02-04	26.6400	27.2500	26.6400	27.2500	+0.926%	3	6,510	+72.330%
2026-02-03	29.4900	29.4900	27.0000	27.0000	-6.961%	7	6,511	+73.926%
2026-01-30	29.0200	29.0200	29.0200	29.0200	-8.627%	1	6,504	+61.819%
2026-01-28	31.7600	31.7600	31.7600	31.7600	+9.896%	2	6,505	+47.859%
2026-01-22	29.0000	29.0000	28.1500	28.9000	+11.154%	10	6,507	+62.491%
2026-01-21	26.0000	26.0000	26.0000	26.0000	+3.380%	1	6,506	+80.615%
2026-01-20	26.6900	26.6900	25.1500	25.1500	-18.211%	10	6,507	+86.720%
2026-01-15	30.7500	30.7500	30.7500	30.7500	+2.843%	1	6,498	+52.715%
2026-01-13	29.9000	29.9000	29.9000	29.9000	-2.351%	5	6,498	+57.057%
2026-01-09	30.5300	30.8000	30.5300	30.6200	+5.332%	12	6,498	+53.364%
2026-01-08	29.0700	29.0700	29.0700	29.0700	-1.458%	20	6,497	+61.541%
2026-01-07	30.0000	30.0000	29.5000	29.5000	+4.982%	2	6,477	+59.186%
2026-01-05	27.7600	28.3600	27.7600	28.1000	+3.690%	11	6,476	+67.117%
2025-12-31	27.1100	27.4100	27.1000	27.1000	-3.214%	6	6,465	+73.284%
2025-12-30	27.7400	28.2300	27.7400	28.0000	+0.215%	4,031	6,465	+67.714%
2025-12-29	28.1900	28.3300	27.7200	27.9400	-3.655%	2,560	2,443	+68.074%
2025-12-26	29.0000	29.0000	29.0000	29.0000	+3.943%	1	77	+61.931%
2025-12-23	27.9000	27.9000	27.9000	27.9000	+3.333%	2	76	+68.315%
2025-12-22	27.0000	27.0000	27.0000	27.0000	+4.247%	1	77	+73.926%
2025-12-19	25.4500	25.9000	25.4500	25.9000	+7.692%	12	76	+81.313%
2025-12-17	24.0500	24.0500	24.0500	24.0500	-3.800%	1	64	+95.260%
2025-12-16	26.6100	26.6100	25.0000	25.0000	-6.890%	23	63	+87.840%
2025-12-15	26.8500	26.8500	26.8500	26.8500	-3.487%	3	43	+74.898%
2025-12-12	29.2300	29.2300	27.8200	27.8200	-6.014%	3	40	+68.799%
2025-12-10	28.7700	29.6000	28.6200	29.6000	0.000%	61	39	+58.649%

.dark-mode .NzYKmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NzYKmt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616C850SPY Jun 16 2028 850.00 Call (SPY280616C00850000)option OPRA

SPY20280616C850
SPY Jun 16 2028 850.00 Call (SPY280616C00850000)
option OPRA