Dark

SPY20280616C900
SPY Jun 16 2028 900.00 Call (SPY280616C00900000)
option OPRA

EOD

Sep 10, 2026

31.14-5.090%(-1.67)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.8600	32.0200	31.0800	31.1400	-5.090%	6	1,124	0.000%
2026-09-09	32.8100	32.8100	32.8100	32.8100	-5.935%	1	1,122	-5.090%
2026-09-08	34.2100	34.8800	34.2100	34.8800	-5.933%	22	1,122	-10.722%
2026-09-03	37.0800	37.0800	37.0800	37.0800	+9.704%	1	1,123	-16.019%
2026-09-02	33.8000	33.8000	33.8000	33.8000	+2.393%	1	1,123	-7.870%
2026-09-01	33.0100	33.0100	33.0100	33.0100	-7.275%	1	1,124	-5.665%
2026-08-31	35.6000	35.6000	35.6000	35.6000	-6.709%	6	1,123	-12.528%
2026-08-28	40.6700	40.7200	38.0500	38.1600	-2.279%	26	1,123	-18.396%
2026-08-27	39.0500	39.0500	39.0500	39.0500	+5.569%	12	1,112	-20.256%
2026-08-26	36.9900	36.9900	36.9900	36.9900	-0.404%	8	1,112	-15.815%
2026-08-25	37.0300	37.1400	37.0200	37.1400	+0.378%	20	1,124	-16.155%
2026-08-21	36.7000	37.2900	36.7000	37.0000	+3.179%	8	1,106	-15.838%
2026-08-20	38.0700	38.1000	35.8600	35.8600	-7.957%	9	1,109	-13.162%
2026-08-19	39.7500	39.7500	38.9600	38.9600	+1.485%	2	1,103	-20.072%
2026-08-18	38.8600	38.8600	38.3900	38.3900	-7.672%	5	1,104	-18.885%
2026-08-17	42.6500	42.6500	41.5800	41.5800	-4.851%	122	1,105	-25.108%
2026-08-14	43.7000	43.7000	43.7000	43.7000	-0.591%	1	1,017	-28.741%
2026-08-13	42.7200	43.9600	42.7200	43.9600	+6.184%	83	1,038	-29.163%
2026-08-12	41.5700	41.5900	41.4000	41.4000	+1.745%	13	1,017	-24.783%
2026-08-11	41.3700	41.3700	40.6900	40.6900	-9.134%	39	1,017	-23.470%
2026-08-05	44.4900	44.8900	44.4900	44.7800	+4.700%	21	1,017	-30.460%
2026-08-04	38.1600	42.7700	38.1600	42.7700	+20.107%	31	1,016	-27.192%
2026-08-03	35.0100	35.6100	35.0100	35.6100	+17.525%	2	1,015	-12.553%
2026-07-31	30.3000	30.3000	30.3000	30.3000	+10.342%	1	1,014	+2.772%
2026-07-30	27.4600	27.4600	27.4600	27.4600	-4.653%	1	1,014	+13.401%
2026-07-29	28.8000	28.8000	28.8000	28.8000	+2.273%	5	1,014	+8.125%
2026-07-28	28.1600	28.1600	28.1600	28.1600	-4.055%	21	1,014	+10.582%
2026-07-23	29.0000	29.3500	29.0000	29.3500	-7.032%	9	999	+6.099%
2026-07-21	31.5700	31.5700	31.5700	31.5700	-1.344%	1	991	-1.362%
2026-07-20	31.8500	32.0000	31.8500	32.0000	-9.707%	3	991	-2.688%
2026-07-16	35.4400	35.4400	35.4400	35.4400	-2.557%	19	990	-12.133%
2026-07-10	35.2000	36.4300	35.2000	36.3700	+3.559%	16	990	-14.380%
2026-07-06	33.8200	35.1200	33.8200	35.1200	+4.400%	5	995	-11.333%
2026-06-30	31.4800	33.6400	31.4800	33.6400	+14.500%	3	996	-7.432%
2026-06-26	29.3800	29.3800	29.3800	29.3800	-4.331%	10	996	+5.990%
2026-06-25	30.7100	30.7100	30.7100	30.7100	-1.728%	1	996	+1.400%
2026-06-23	31.2500	31.2500	31.2500	31.2500	-9.289%	1	995	-0.352%
2026-06-18	34.4500	34.4500	34.4500	34.4500	-3.094%	1	997	-9.608%
2026-06-17	35.5500	35.5500	35.5500	35.5500	-6.201%	1	997	-12.405%
2026-06-16	37.9000	37.9000	37.9000	37.9000	+0.531%	1	997	-17.836%
2026-06-15	36.5400	38.5500	36.5400	37.7000	+15.115%	16	998	-17.401%
2026-06-12	32.7500	32.7500	32.7500	32.7500	+4.466%	4	998	-4.916%
2026-06-11	28.5000	31.3500	28.4000	31.3500	+0.869%	1,763	998	-0.670%
2026-06-10	31.0800	31.0800	31.0800	31.0800	+15.111%	1	1,822	+0.193%
2026-06-09	33.9000	33.9000	27.0000	27.0000	-12.395%	2	1,822	+15.333%
2026-06-05	30.8200	30.8200	30.8200	30.8200	-17.240%	2	1,822	+1.038%
2026-06-04	37.2400	37.2400	37.2400	37.2400	-3.273%	2	1,822	-16.380%
2026-06-03	38.5000	38.5000	38.5000	38.5000	-4.938%	500	1,822	-19.117%
2026-06-02	40.6000	40.6100	40.5000	40.5000	+0.049%	3	1,565	-23.111%
2026-06-01	38.6200	40.4800	38.6200	40.4800	+3.795%	7	1,565	-23.073%
2026-05-29	39.0000	39.0000	39.0000	39.0000	+3.586%	2	1,567	-20.154%
2026-05-28	37.6500	37.6500	37.6500	37.6500	+3.434%	1	1,567	-17.291%
2026-05-27	35.6900	36.4000	35.6900	36.4000	+1.676%	2	1,567	-14.451%
2026-05-26	35.8000	35.9700	35.5900	35.8000	+3.949%	34	1,566	-13.017%
2026-05-22	34.8200	34.8200	34.4400	34.4400	+5.000%	3	1,561	-9.582%
2026-05-21	31.2200	32.8000	31.2200	32.8000	+3.047%	6	1,561	-5.061%
2026-05-20	31.0200	31.8300	31.0200	31.8300	+6.384%	2	1,561	-2.168%
2026-05-19	29.5500	30.5500	29.2000	29.9200	-8.780%	70	1,565	+4.078%
2026-05-18	32.8000	32.8000	32.8000	32.8000	-10.235%	1	1,565	-5.061%
2026-05-14	36.6900	37.5000	36.4300	36.5400	+6.999%	6	1,565	-14.778%
2026-05-13	31.5300	34.3200	31.5300	34.1500	+7.831%	8	1,564	-8.814%
2026-05-12	31.1400	31.6700	31.1400	31.6700	-1.062%	4	1,564	-1.674%
2026-05-11	31.1000	32.0100	30.9400	32.0100	+6.807%	168	1,564	-2.718%
2026-05-08	28.9500	30.3500	28.9500	29.9700	+7.728%	12	1,577	+3.904%
2026-05-07	28.8400	28.8400	27.6400	27.8200	-3.201%	73	1,574	+11.934%
2026-05-06	26.2500	28.7400	26.2500	28.7400	+14.822%	10	1,548	+8.351%
2026-05-05	23.9200	25.0300	23.8500	25.0300	+10.508%	14	1,548	+24.411%
2026-05-04	23.6400	23.6400	22.3400	22.6500	-4.147%	30	1,548	+37.483%
2026-05-01	23.2600	24.1000	23.2600	23.6300	+11.726%	120	1,548	+31.782%
2026-04-30	20.6100	21.1500	20.6100	21.1500	+6.281%	5	1,548	+47.234%
2026-04-29	19.9000	19.9000	19.9000	19.9000	-6.704%	1	1,551	+56.482%
2026-04-27	21.3300	21.3300	21.3300	21.3300	+4.049%	1	1,551	+45.992%
2026-04-24	20.0000	20.7000	20.0000	20.5000	+2.500%	20	1,551	+51.902%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-0.498%	1	1,551	+55.700%
2026-04-21	20.1000	20.1000	20.1000	20.1000	+4.797%	4	1,551	+54.925%
2026-04-20	19.2500	19.2500	19.1800	19.1800	-3.956%	6	1,551	+62.357%
2026-04-17	19.4100	19.9700	19.4100	19.9700	+10.944%	4	1,551	+55.934%
2026-04-16	17.2500	18.0000	17.2500	18.0000	+5.882%	4	1,550	+73.000%
2026-04-15	15.2100	17.0000	15.2100	17.0000	+13.560%	9	1,550	+83.176%
2026-04-14	13.8800	14.9700	13.8800	14.9700	+30.174%	18	1,548	+108.016%
2026-04-09	11.5000	11.5000	11.5000	11.5000	+1.143%	90	1,550	+170.783%
2026-04-08	11.6700	11.6700	11.2900	11.3700	+17.702%	4	1,550	+173.879%
2026-04-07	9.3500	9.6600	9.1100	9.6600	+2.222%	12	1,549	+222.360%
2026-04-06	9.4500	9.4500	9.4500	9.4500	-1.151%	1	1,549	+229.524%
2026-04-01	9.5600	9.5600	9.5600	9.5600	+25.131%	1	1,549	+225.732%
2026-03-27	8.0900	8.0900	7.6400	7.6400	-15.859%	7	1,549	+307.592%
2026-03-26	9.0800	9.0800	9.0800	9.0800	-10.980%	1	1,544	+242.952%
2026-03-24	10.1500	10.2000	10.1500	10.2000	-7.692%	2	1,545	+205.294%
2026-03-23	11.1800	11.1800	11.0500	11.0500	+11.729%	3	1,545	+181.810%
2026-03-20	10.3000	10.3000	9.5400	9.8900	-7.484%	74	1,545	+214.863%
2026-03-19	10.4400	10.6900	10.2000	10.6900	-9.483%	5	1,530	+191.300%
2026-03-17	11.8100	11.8100	11.8100	11.8100	+1.286%	10	1,529	+163.675%
2026-03-16	11.6600	11.6600	11.6600	11.6600	+5.045%	1	1,529	+167.067%
2026-03-13	12.1300	12.1300	11.1000	11.1000	-7.113%	10	1,529	+180.541%
2026-03-12	11.9500	11.9500	11.9500	11.9500	-7.436%	2	1,535	+160.586%
2026-03-11	12.9100	12.9100	12.9100	12.9100	-3.368%	1	1,537	+141.208%
2026-03-10	12.8800	13.3600	12.8800	13.3600	+22.569%	4	1,537	+133.084%
2026-03-09	10.9000	10.9000	10.9000	10.9000	-12.800%	2	1,535	+185.688%
2026-03-06	12.4500	12.5000	12.4500	12.5000	-6.086%	16	1,592	+149.120%
2026-03-05	13.1400	13.3100	12.9200	13.3100	-2.988%	3	1,576	+133.959%
2026-03-04	13.7200	13.7200	13.7200	13.7200	+3.469%	1	1,575	+126.968%
2026-03-03	12.8000	13.3100	11.8000	13.2600	-4.121%	66	1,576	+134.842%
2026-03-02	13.8300	13.8300	13.8300	13.8300	-0.789%	1	1,517	+125.163%
2026-02-27	13.7000	13.9400	13.5000	13.9400	-3.862%	6	1,516	+123.386%
2026-02-26	15.2000	15.2000	14.5000	14.5000	-5.537%	2	1,512	+114.759%
2026-02-25	15.3500	15.3500	15.3500	15.3500	+12.044%	5	1,510	+102.866%
2026-02-23	14.0000	14.0000	13.7000	13.7000	-10.516%	5	1,510	+127.299%
2026-02-20	15.3100	15.3100	15.3100	15.3100	+9.592%	12	1,509	+103.396%
2026-02-19	13.9700	13.9700	13.9700	13.9700	-7.789%	2	1,497	+122.906%
2026-02-18	15.1500	15.1500	15.1500	15.1500	+3.696%	22	1,497	+105.545%
2026-02-13	14.4600	14.6100	14.0000	14.6100	+2.598%	7	1,496	+113.142%
2026-02-12	14.6900	14.6900	14.2400	14.2400	-11.111%	2	1,496	+118.680%
2026-02-06	14.8200	16.0200	14.8200	16.0200	+9.651%	27	1,494	+94.382%
2026-02-05	13.9800	14.6100	13.9800	14.6100	-6.526%	4	1,494	+113.142%
2026-02-04	15.6300	15.6300	15.6300	15.6300	+0.192%	1	1,497	+99.232%
2026-02-03	15.6000	15.6000	15.6000	15.6000	-13.333%	1	1,497	+99.615%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+8.238%	630	1,497	+73.000%
2026-01-30	16.6300	16.6300	16.6300	16.6300	-1.714%	10	1,528	+87.252%
2026-01-29	16.9200	16.9200	16.9200	16.9200	-9.179%	2	1,528	+84.043%
2026-01-28	18.6300	18.6300	18.6300	18.6300	+1.970%	10	1,528	+67.150%
2026-01-27	18.1300	18.2700	18.1300	18.2700	+9.205%	6	1,518	+70.443%
2026-01-22	16.7300	16.7300	16.7300	16.7300	+7.588%	2	1,513	+86.133%
2026-01-21	15.0100	15.5500	15.0100	15.5500	+10.284%	4	1,511	+100.257%
2026-01-20	14.2200	14.2200	14.1000	14.1000	-18.779%	26	1,508	+120.851%
2026-01-13	17.3600	17.3600	17.3600	17.3600	-3.125%	4	1,507	+79.378%
2026-01-12	17.6900	17.9300	17.6900	17.9200	+2.400%	8	1,507	+73.772%
2026-01-09	17.4700	17.5000	17.4700	17.5000	-1.685%	7	1,503	+77.943%
2026-01-07	17.4200	17.8000	17.4200	17.8000	+1.714%	2	1,510	+74.944%
2026-01-06	17.5000	17.5000	17.5000	17.5000	+18.967%	1	1,508	+77.943%
2026-01-02	15.2000	15.2000	14.7100	14.7100	-5.097%	105	1,508	+111.693%
2025-12-31	15.6800	15.6900	15.5000	15.5000	-4.557%	3	1,504	+100.903%
2025-12-30	16.0700	16.2400	16.0300	16.2400	+1.882%	631	1,504	+91.749%
2025-12-29	15.9400	15.9400	15.9400	15.9400	-3.918%	2	1,400	+95.358%
2025-12-26	16.5500	16.9400	16.5500	16.5900	-0.955%	52	1,400	+87.703%
2025-12-24	16.2200	16.7500	16.2200	16.7500	+3.395%	29	1,405	+85.910%
2025-12-23	15.6700	16.2200	15.6700	16.2000	+6.230%	12	1,405	+92.222%
2025-12-22	15.4100	15.4100	15.2500	15.2500	+3.741%	32	1,406	+104.197%
2025-12-19	14.7800	14.7800	14.7000	14.7000	+3.814%	12	1,428	+111.837%
2025-12-18	14.3400	14.3600	14.1600	14.1600	+8.506%	4	1,427	+119.915%
2025-12-17	13.9200	13.9200	13.0500	13.0500	-8.677%	129	1,427	+138.621%
2025-12-16	15.0000	15.0000	14.2900	14.2900	-7.806%	7	1,301	+117.915%
2025-12-15	16.7000	16.7000	15.4200	15.5000	-2.943%	1,683	1,297	+100.903%
2025-12-12	17.5800	17.5800	15.5700	15.9700	-9.774%	58	74	+94.991%
2025-12-11	17.0000	17.7200	16.5000	17.7000	-0.225%	26	44	+75.932%
2025-12-10	16.9100	18.0000	16.6500	17.7400	+4.908%	35	43	+75.536%
2025-12-09	17.3900	17.3900	16.9100	16.9100	0.000%	13	11	+84.151%

.dark-mode .ycRJyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycRJyV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616C900SPY Jun 16 2028 900.00 Call (SPY280616C00900000)option OPRA

SPY20280616C900
SPY Jun 16 2028 900.00 Call (SPY280616C00900000)
option OPRA