Dark

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

EOD

Sep 9, 2026

52.83-5.610%(-3.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	52.0100	52.8300	52.0100	52.8300	-5.610%	2	6,394	0.000%
2026-09-04	56.5000	56.5000	55.9700	55.9700	-3.848%	5	6,391	-5.610%
2026-09-03	55.4200	58.5200	55.3900	58.2100	+7.637%	89	6,391	-9.242%
2026-09-02	54.3000	54.5300	53.7500	54.0800	+3.049%	41	6,306	-2.311%
2026-09-01	53.8300	54.2900	52.0700	52.4800	-5.544%	70	6,270	+0.667%
2026-08-31	56.1600	56.4600	55.5600	55.5600	-0.927%	38	6,206	-4.914%
2026-08-24	56.3000	56.3000	56.0800	56.0800	-2.774%	2	6,168	-5.795%
2026-08-21	57.9500	57.9500	57.6800	57.6800	-3.979%	2	6,168	-8.408%
2026-08-19	60.0300	60.0900	60.0300	60.0700	+0.873%	3	6,168	-12.053%
2026-08-18	60.4500	60.5000	59.3200	59.5500	-7.817%	18	6,170	-11.285%
2026-08-14	65.6300	65.6300	64.6000	64.6000	-2.564%	4	6,171	-18.220%
2026-08-13	65.2300	66.3000	65.2300	66.3000	+3.159%	2	6,171	-20.317%
2026-08-11	64.2700	64.2700	64.2700	64.2700	+0.942%	1	6,170	-17.800%
2026-08-10	64.2400	64.2400	63.6700	63.6700	+0.458%	5	6,171	-17.025%
2026-08-07	63.9000	63.9000	63.3800	63.3800	+0.507%	4	6,173	-16.646%
2026-08-06	63.0600	63.0600	63.0600	63.0600	-3.519%	1	6,177	-16.223%
2026-08-05	65.3600	65.3600	65.3600	65.3600	+3.059%	1	6,176	-19.171%
2026-08-04	58.9000	64.5400	58.9000	63.4200	+28.381%	9	6,177	-16.698%
2026-07-31	49.3000	49.4000	49.3000	49.4000	+12.222%	3	6,177	+6.943%
2026-07-30	44.2300	44.2300	44.0200	44.0200	+7.235%	10	6,177	+20.014%
2026-07-29	45.4000	46.7900	41.0500	41.0500	-12.622%	62	6,163	+28.697%
2026-07-28	46.9000	46.9800	45.5600	46.9800	+0.043%	206	6,098	+12.452%
2026-07-27	49.4100	49.4900	46.0700	46.9600	-0.970%	46	6,232	+12.500%
2026-07-24	47.4700	47.4700	47.4200	47.4200	+1.001%	4	6,190	+11.409%
2026-07-23	48.5000	48.5000	46.9500	46.9500	-11.415%	23	6,186	+12.524%
2026-07-22	52.5500	53.0000	52.5500	53.0000	+8.584%	4	6,168	-0.321%
2026-07-20	50.7800	50.7800	48.8100	48.8100	-0.286%	38	6,165	+8.236%
2026-07-17	49.0100	49.0100	48.9500	48.9500	-11.483%	4	6,127	+7.926%
2026-07-16	54.0300	55.5000	54.0300	55.3000	-0.090%	4	6,124	-4.467%
2026-07-15	56.1400	56.1400	55.2800	55.3500	+0.636%	7	6,124	-4.553%
2026-07-14	54.3000	55.0000	54.3000	55.0000	+2.041%	4	6,124	-3.945%
2026-07-13	53.9000	53.9000	53.9000	53.9000	-2.883%	1	6,123	-1.985%
2026-07-10	55.5000	55.5000	55.5000	55.5000	+1.686%	2	6,123	-4.811%
2026-07-09	54.3400	54.5800	54.0600	54.5800	+7.314%	11	6,123	-3.206%
2026-07-08	49.5800	50.8600	49.0300	50.8600	-6.162%	17	6,125	+3.873%
2026-07-06	52.8800	54.2500	52.8800	54.2000	+7.178%	7	6,108	-2.528%
2026-07-02	53.3800	53.3800	50.5700	50.5700	-5.671%	2	6,108	+4.469%
2026-07-01	53.6100	53.6100	53.6100	53.6100	+2.114%	1	6,108	-1.455%
2026-06-30	51.8500	52.5000	51.8500	52.5000	+6.061%	5	6,108	+0.629%
2026-06-29	49.0900	49.7000	46.5600	49.5000	+10.664%	7	6,106	+6.727%
2026-06-26	45.0200	47.0300	44.2700	44.7300	-3.703%	66	6,105	+18.109%
2026-06-25	48.1800	48.1800	45.9400	46.4500	-1.275%	52	6,043	+13.735%
2026-06-24	48.8500	48.8500	46.7300	47.0500	-3.130%	52	6,007	+12.285%
2026-06-23	48.6300	50.1300	48.2600	48.5700	-11.174%	48	5,955	+8.771%
2026-06-22	55.1500	55.1500	54.2900	54.6800	+0.330%	4	5,911	-3.383%
2026-06-18	53.6000	54.6500	53.6000	54.5000	+1.812%	11	5,908	-3.064%
2026-06-17	54.6000	54.6000	53.5300	53.5300	-2.049%	3	5,908	-1.308%
2026-06-16	56.4600	56.4600	54.6500	54.6500	-4.957%	66	5,908	-3.330%
2026-06-15	56.0900	57.5300	56.0900	57.5000	+13.033%	51	5,800	-8.122%
2026-06-12	50.8700	50.8700	50.8700	50.8700	+1.537%	1	5,800	+3.853%
2026-06-11	46.7700	50.1000	46.7700	50.1000	+11.210%	14	5,800	+5.449%
2026-06-10	47.1000	47.1000	45.0500	45.0500	-2.868%	6	5,788	+17.270%
2026-06-09	49.2600	49.2600	43.9200	46.3800	-7.628%	31	5,782	+13.907%
2026-06-08	51.8200	51.8200	49.9800	50.2100	+2.932%	32	5,756	+5.218%
2026-06-05	57.2300	57.2300	48.7800	48.7800	-19.118%	261	5,724	+8.303%
2026-06-04	57.5800	60.3100	57.5800	60.3100	+1.498%	7	5,577	-12.403%
2026-06-03	59.4200	59.4200	59.4200	59.4200	-2.398%	10	5,570	-11.091%
2026-06-01	60.8800	60.8800	60.8800	60.8800	+9.300%	1	5,560	-13.223%
2026-05-27	55.7000	55.7000	55.7000	55.7000	-0.269%	1	5,559	-5.153%
2026-05-26	55.8300	55.8500	55.8300	55.8500	+11.857%	5	5,558	-5.407%
2026-05-21	49.7400	51.2400	49.0200	49.9300	+0.402%	24	5,553	+5.808%
2026-05-20	49.7300	49.7300	49.7300	49.7300	+5.854%	4	5,553	+6.234%
2026-05-19	47.3500	48.6500	46.5100	46.9800	-4.899%	48	5,531	+12.452%
2026-05-18	51.0000	51.0800	47.3900	49.4000	-1.397%	233	5,531	+6.943%
2026-05-15	52.9000	52.9000	50.1000	50.1000	-11.091%	106	5,531	+5.449%
2026-05-14	56.3500	56.3500	56.3500	56.3500	+6.987%	1	5,191	-6.247%
2026-05-13	51.5900	52.6700	51.5900	52.6700	+8.732%	3	5,192	+0.304%
2026-05-12	47.1700	48.4400	46.7600	48.4400	-1.705%	104	5,192	+9.063%
2026-05-11	49.2800	49.2800	49.2800	49.2800	+6.024%	1	5,192	+7.204%
2026-05-08	46.4800	46.4800	46.4800	46.4800	+2.809%	3	5,093	+13.662%
2026-05-07	45.2100	45.2100	45.2100	45.2100	+9.893%	2	5,090	+16.855%
2026-05-05	40.4200	41.2900	40.4200	41.1400	+7.415%	3	5,092	+28.415%
2026-05-04	38.1700	38.3000	38.1700	38.3000	-4.178%	6	5,093	+37.937%
2026-05-01	39.0100	40.6400	38.9600	39.9700	+4.991%	20	5,081	+32.174%
2026-04-30	35.7000	38.0700	35.7000	38.0700	+6.639%	132	5,081	+38.771%
2026-04-29	34.7400	35.7000	34.7400	35.7000	+2.793%	11	4,963	+47.983%
2026-04-28	34.9600	35.0700	34.3300	34.7300	-4.745%	87	4,952	+52.116%
2026-04-27	35.7500	36.5100	35.7500	36.4600	+2.272%	21	4,888	+44.899%
2026-04-24	34.2000	35.6500	34.0500	35.6500	+7.057%	66	4,870	+48.191%
2026-04-23	34.0600	34.9400	32.0500	33.3000	-3.198%	46	4,816	+58.649%
2026-04-22	33.6500	34.4600	33.6500	34.4000	+4.401%	9	4,805	+53.576%
2026-04-21	34.5800	34.7500	32.0300	32.9500	-1.259%	15	4,805	+60.334%
2026-04-20	33.3700	33.3700	33.3700	33.3700	-2.881%	20	4,805	+58.316%
2026-04-17	32.5900	34.3600	32.5900	34.3600	+10.589%	11	4,815	+53.754%
2026-04-16	31.0700	31.0700	31.0700	31.0700	+6.880%	2	4,814	+70.035%
2026-04-15	29.5000	30.2500	29.0700	29.0700	+5.786%	16	4,812	+81.734%
2026-04-14	26.5000	27.4800	26.5000	27.4800	+15.608%	15	4,810	+92.249%
2026-04-13	23.7500	23.7700	23.7500	23.7700	+4.346%	2	4,813	+122.255%
2026-04-09	22.4000	22.7800	22.4000	22.7800	+7.453%	2	4,813	+131.914%
2026-04-08	21.7000	21.7000	21.2000	21.2000	+21.143%	3	4,812	+149.198%
2026-04-07	17.6900	17.6900	17.5000	17.5000	+1.390%	2	4,812	+201.886%
2026-04-02	17.2600	17.2600	17.2600	17.2600	-3.305%	1	4,812	+206.083%
2026-04-01	17.8500	17.8500	17.8500	17.8500	+8.182%	1	4,812	+195.966%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+13.950%	2	4,812	+220.182%
2026-03-30	14.9200	15.0300	14.4200	14.4800	-2.162%	2,128	4,812	+264.848%
2026-03-27	15.5400	15.5900	14.8000	14.8000	-11.642%	4	5,943	+256.959%
2026-03-26	16.7500	16.7500	16.7500	16.7500	-16.292%	2	5,944	+215.403%
2026-03-25	20.0100	20.0100	20.0100	20.0100	+5.761%	1	5,944	+164.018%
2026-03-23	19.2000	19.2000	18.9200	18.9200	+2.215%	3,792	5,944	+179.228%
2026-03-20	18.5100	18.5100	18.5100	18.5100	-2.835%	50	6,597	+185.413%
2026-03-19	19.0500	19.0500	19.0500	19.0500	-12.172%	1	6,547	+177.323%
2026-03-17	21.6900	21.6900	21.6900	21.6900	+6.585%	1	6,547	+143.568%
2026-03-13	20.3100	20.3500	20.3100	20.3500	-12.360%	177	6,547	+159.607%
2026-03-11	23.2200	23.2200	23.2200	23.2200	-6.295%	4	6,681	+127.519%
2026-03-10	24.8000	24.8000	24.7800	24.7800	+22.370%	4	6,685	+113.196%
2026-03-09	20.4400	20.4400	20.1500	20.2500	-9.800%	4	6,685	+160.889%
2026-03-06	22.4500	22.4500	22.4500	22.4500	-5.114%	1	6,686	+135.323%
2026-03-05	23.3400	23.6600	23.3400	23.6600	-1.211%	23	6,685	+123.288%
2026-03-03	23.5500	24.0500	22.7100	23.9500	-6.773%	15	6,672	+120.585%
2026-03-02	25.6900	25.6900	25.6900	25.6900	+4.008%	300	6,660	+105.644%
2026-02-27	24.7000	24.7000	24.7000	24.7000	-3.816%	3	6,671	+113.887%
2026-02-26	26.3200	26.3200	25.6800	25.6800	-7.593%	201	6,671	+105.724%
2026-02-25	27.7900	27.7900	27.7900	27.7900	+7.380%	5	6,670	+90.104%
2026-02-24	25.4000	25.8800	25.4000	25.8800	-4.148%	200	6,670	+104.134%
2026-02-20	26.7500	27.0000	26.7500	27.0000	+7.399%	203	6,570	+95.667%
2026-02-19	25.1400	25.1400	25.1400	25.1400	-5.878%	2	6,570	+110.143%
2026-02-18	26.9500	26.9500	26.7100	26.7100	+3.930%	2	6,568	+97.791%
2026-02-13	25.3500	25.7000	25.1100	25.7000	+1.782%	20	6,549	+105.564%
2026-02-12	25.2500	25.2500	25.2500	25.2500	-13.527%	1	6,549	+109.228%
2026-02-11	28.9000	29.2800	28.8400	29.2000	+2.672%	35	6,548	+80.925%
2026-02-06	26.2600	28.4400	26.2600	28.4400	+13.578%	15	6,522	+85.759%
2026-02-05	24.4500	25.0500	24.4500	25.0400	-8.110%	11	6,520	+110.982%
2026-02-04	26.6400	27.2500	26.6400	27.2500	+0.926%	3	6,510	+93.872%
2026-02-03	29.4900	29.4900	27.0000	27.0000	-6.961%	7	6,511	+95.667%
2026-01-30	29.0200	29.0200	29.0200	29.0200	-8.627%	1	6,504	+82.047%
2026-01-28	31.7600	31.7600	31.7600	31.7600	+9.896%	2	6,505	+66.341%
2026-01-22	29.0000	29.0000	28.1500	28.9000	+11.154%	10	6,507	+82.803%
2026-01-21	26.0000	26.0000	26.0000	26.0000	+3.380%	1	6,506	+103.192%
2026-01-20	26.6900	26.6900	25.1500	25.1500	-18.211%	10	6,507	+110.060%
2026-01-15	30.7500	30.7500	30.7500	30.7500	+2.843%	1	6,498	+71.805%
2026-01-13	29.9000	29.9000	29.9000	29.9000	-2.351%	5	6,498	+76.689%
2026-01-09	30.5300	30.8000	30.5300	30.6200	+5.332%	12	6,498	+72.534%
2026-01-08	29.0700	29.0700	29.0700	29.0700	-1.458%	20	6,497	+81.734%
2026-01-07	30.0000	30.0000	29.5000	29.5000	+4.982%	2	6,477	+79.085%
2026-01-05	27.7600	28.3600	27.7600	28.1000	+3.690%	11	6,476	+88.007%
2025-12-31	27.1100	27.4100	27.1000	27.1000	-3.214%	6	6,465	+94.945%
2025-12-30	27.7400	28.2300	27.7400	28.0000	+0.215%	4,031	6,465	+88.679%
2025-12-29	28.1900	28.3300	27.7200	27.9400	-3.655%	2,560	2,443	+89.084%
2025-12-26	29.0000	29.0000	29.0000	29.0000	+3.943%	1	77	+82.172%
2025-12-23	27.9000	27.9000	27.9000	27.9000	+3.333%	2	76	+89.355%
2025-12-22	27.0000	27.0000	27.0000	27.0000	+4.247%	1	77	+95.667%
2025-12-19	25.4500	25.9000	25.4500	25.9000	+7.692%	12	76	+103.977%
2025-12-17	24.0500	24.0500	24.0500	24.0500	-3.800%	1	64	+119.667%
2025-12-16	26.6100	26.6100	25.0000	25.0000	-6.890%	23	63	+111.320%
2025-12-15	26.8500	26.8500	26.8500	26.8500	-3.487%	3	43	+96.760%
2025-12-12	29.2300	29.2300	27.8200	27.8200	-6.014%	3	40	+89.899%
2025-12-10	28.7700	29.6000	28.6200	29.6000	0.000%	61	39	+78.480%

.dark-mode .gqNQRj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqNQRj{ 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