Dark

SPYM20280121C78
SPYM Jan 21 2028 78.00 Call (SPYM280121C00078000)
option OPRA

EOD

Sep 25, 2026

19.34-2.224%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.3400	19.3400	19.3400	19.3400	-2.224%	1	186	0.000%
2026-09-22	19.7800	19.7800	19.7800	19.7800	+4.601%	1	187	-2.224%
2026-09-21	18.9100	18.9100	18.9100	18.9100	+3.052%	1	187	+2.274%
2026-09-17	18.2000	18.3500	18.2000	18.3500	+7.310%	2	187	+5.395%
2026-09-16	18.1000	18.1000	17.1000	17.1000	-4.469%	2	189	+13.099%
2026-09-15	18.2000	18.2000	17.9000	17.9000	-1.594%	2	188	+8.045%
2026-09-14	18.3000	18.3000	18.1900	18.1900	+1.734%	4	188	+6.322%
2026-09-10	17.8800	17.8800	17.8800	17.8800	-2.826%	1	189	+8.166%
2026-09-09	18.4000	18.4000	18.4000	18.4000	-1.604%	1	188	+5.109%
2026-09-08	18.8000	18.8000	18.7000	18.7000	+2.522%	3	187	+3.422%
2026-09-01	18.7500	18.7500	18.2400	18.2400	-3.492%	3	188	+6.031%
2026-08-31	18.9000	18.9000	18.9000	18.9000	-0.526%	1	189	+2.328%
2026-08-26	19.0000	19.0000	19.0000	19.0000	+0.582%	1	190	+1.789%
2026-08-25	18.8900	18.8900	18.8900	18.8900	-0.053%	1	190	+2.382%
2026-08-21	19.0000	19.0000	18.9000	18.9000	-1.665%	2	189	+2.328%
2026-08-20	19.2200	19.2200	19.2200	19.2200	-1.436%	2	187	+0.624%
2026-08-18	19.5000	19.5000	19.5000	19.5000	-1.366%	2	189	-0.821%
2026-08-17	19.7700	19.7700	19.7700	19.7700	-1.150%	1	189	-2.175%
2026-08-14	20.0000	20.0000	20.0000	20.0000	-0.100%	2	190	-3.300%
2026-08-13	20.0500	20.3000	20.0200	20.0200	+1.111%	4	188	-3.397%
2026-08-10	19.8000	19.8000	19.8000	19.8000	-0.802%	1	191	-2.323%
2026-08-07	19.9600	19.9600	19.9600	19.9600	+1.320%	1	192	-3.106%
2026-08-06	19.7000	19.7000	19.7000	19.7000	-2.475%	2	193	-1.827%
2026-08-05	20.1500	20.2000	20.1500	20.2000	+5.208%	2	191	-4.257%
2026-08-04	19.2000	19.2000	19.2000	19.2000	+7.865%	5	193	+0.729%
2026-08-03	17.8000	17.8000	17.8000	17.8000	+3.488%	1	198	+8.652%
2026-07-31	17.2000	17.2000	17.2000	17.2000	+4.878%	1	198	+12.442%
2026-07-30	16.4000	16.4000	16.4000	16.4000	-1.796%	1	198	+17.927%
2026-07-28	16.5000	17.4000	16.5000	16.7000	-6.704%	4	197	+15.808%
2026-07-22	17.9000	17.9000	17.9000	17.9000	+2.992%	1	195	+8.045%
2026-07-21	17.3800	17.3800	17.3800	17.3800	+0.462%	1	194	+11.277%
2026-07-20	17.4300	17.4300	17.3000	17.3000	-0.860%	2	194	+11.792%
2026-07-17	17.4500	17.4500	17.4500	17.4500	-2.186%	1	195	+10.831%
2026-07-16	17.8400	17.8400	17.8400	17.8400	+1.364%	1	194	+8.408%
2026-07-13	17.6000	17.6000	17.6000	17.6000	-3.825%	1	193	+9.886%
2026-07-09	18.3000	18.3000	18.3000	18.3000	+4.571%	1	193	+5.683%
2026-07-08	17.4000	17.5000	17.4000	17.5000	-2.778%	5	193	+10.514%
2026-07-06	18.0000	18.0000	18.0000	18.0000	+1.124%	1	193	+7.444%
2026-06-30	17.8000	17.8000	17.8000	17.8000	+3.790%	2	192	+8.652%
2026-06-29	17.0400	17.5000	17.0400	17.1500	+2.633%	3	194	+12.770%
2026-06-25	16.7100	16.7100	16.7100	16.7100	+0.060%	1	192	+15.739%
2026-06-24	16.3000	16.7000	16.3000	16.7000	-2.339%	2	193	+15.808%
2026-06-23	17.1000	17.1000	17.1000	17.1000	-0.581%	1	193	+13.099%
2026-06-17	17.5000	17.5000	17.2000	17.2000	-5.495%	2	193	+12.442%
2026-06-15	18.2000	18.2000	18.2000	18.2000	+4.000%	2	193	+6.264%
2026-06-05	17.7000	17.8000	17.5000	17.5000	-6.217%	4	193	+10.514%
2026-06-01	18.7400	19.0000	18.6600	18.6600	-0.745%	4	192	+3.644%
2026-05-29	18.8000	18.8000	18.8000	18.8000	+17.500%	4	190	+2.872%
2026-05-28	16.0000	16.0000	16.0000	16.0000	-9.091%	1	186	+20.875%
2026-05-22	17.5000	17.9000	17.5000	17.6000	+2.029%	10	187	+9.886%
2026-05-18	17.2500	17.2500	17.2500	17.2500	+0.116%	1	194	+12.116%
2026-05-15	17.0000	18.0000	17.0000	17.2300	+2.866%	5	196	+12.246%
2026-05-12	16.7500	16.7500	16.7500	16.7500	-1.471%	2	194	+15.463%
2026-05-08	17.0000	17.0000	17.0000	17.0000	+3.030%	1	193	+13.765%
2026-05-06	15.8000	16.5000	15.8000	16.5000	+5.769%	2	192	+17.212%
2026-05-05	15.6000	15.6000	15.6000	15.6000	+2.295%	1	194	+23.974%
2026-05-04	15.2500	15.2500	15.2500	15.2500	0.000%	1	193	+26.820%
2026-05-01	15.2100	15.4000	15.0000	15.2500	+5.172%	10	201	+26.820%
2026-04-30	14.5000	14.5000	14.5000	14.5000	-2.027%	1	201	+33.379%
2026-04-27	14.3300	14.8000	14.1000	14.8000	+2.069%	6	201	+30.676%
2026-04-22	14.4000	14.5000	14.4000	14.5000	+0.416%	3	204	+33.379%
2026-04-21	14.4400	14.4400	14.4400	14.4400	+2.411%	1	200	+33.934%
2026-04-20	14.1000	14.1000	14.1000	14.1000	-1.399%	1	200	+37.163%
2026-04-17	14.0000	14.5300	14.0000	14.3000	+6.637%	12	201	+35.245%
2026-04-16	13.4100	13.4100	13.4100	13.4100	0.000%	2	201	+44.221%
2026-04-15	13.4100	13.4100	13.4100	13.4100	+6.429%	1	201	+44.221%
2026-04-14	11.6000	12.6000	11.6000	12.6000	+8.621%	3	202	+53.492%
2026-04-10	11.6000	11.6000	11.6000	11.6000	+11.538%	1	205	+66.724%
2026-04-07	10.4000	10.4000	10.4000	10.4000	+1.463%	1	206	+85.962%
2026-04-06	10.3900	11.0000	10.2500	10.2500	+6.771%	5	205	+88.683%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-4.000%	1	203	+101.458%
2026-04-01	10.3000	10.3500	10.0000	10.0000	+20.482%	5	203	+93.400%
2026-03-31	8.3400	8.8000	8.3000	8.3000	-15.133%	30	199	+133.012%
2026-03-27	9.0000	9.7800	9.0000	9.7800	-4.864%	3	199	+97.751%
2026-03-26	10.1000	10.2800	10.1000	10.2800	-2.095%	2	197	+88.132%
2026-03-25	10.5000	13.0000	10.5000	10.5000	+2.941%	5	194	+84.190%
2026-03-24	12.4900	12.4900	10.2000	10.2000	-0.585%	3	189	+89.608%
2026-03-23	10.3200	10.3200	10.2600	10.2600	+3.636%	2	187	+88.499%
2026-03-20	10.0000	10.3000	9.6000	9.9000	-5.714%	108	185	+95.354%
2026-03-19	10.5200	10.5200	10.5000	10.5000	-0.943%	101	184	+84.190%
2026-03-18	10.8000	10.8000	10.6000	10.6000	-6.195%	2	85	+82.453%
2026-03-17	11.3000	11.3000	11.3000	11.3000	+7.008%	1	85	+71.150%
2026-03-16	10.5600	10.5600	10.5600	10.5600	+1.832%	1	84	+83.144%
2026-03-13	10.8000	11.8900	10.2100	10.3700	-8.230%	9	83	+86.500%
2026-03-06	11.0000	11.3000	11.0000	11.3000	-12.539%	4	82	+71.150%
2026-02-26	12.9200	12.9200	12.9200	12.9200	+0.937%	1	84	+49.690%
2026-02-25	12.8000	12.8000	12.8000	12.8000	+9.402%	1	84	+51.094%
2026-02-23	11.7000	11.7000	11.7000	11.7000	-3.306%	1	84	+65.299%
2026-02-18	12.1000	12.1000	12.1000	12.1000	+3.774%	1	84	+59.835%
2026-02-17	11.6600	11.6600	11.6600	11.6600	-8.906%	1	85	+65.866%
2026-02-12	12.8000	12.8000	12.8000	12.8000	-1.538%	1	85	+51.094%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-0.763%	1	85	+48.769%
2026-01-28	13.1000	13.1000	13.1000	13.1000	+9.167%	1	84	+47.634%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-7.692%	1	85	+61.167%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+7.438%	1	84	+48.769%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-7.209%	1	85	+59.835%
2026-01-06	13.0400	13.0400	13.0400	13.0400	+8.667%	2	86	+48.313%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-4.837%	2	88	+61.167%
2025-12-29	12.6100	12.6100	12.6100	12.6100	-1.484%	1	86	+53.370%
2025-12-22	12.8000	12.8000	12.8000	12.8000	+2.482%	1	87	+51.094%
2025-12-19	12.4900	12.4900	12.4900	12.4900	+7.580%	1	86	+54.844%
2025-12-16	11.6100	11.6100	11.6100	11.6100	-7.857%	1	85	+66.581%
2025-12-10	12.6000	12.6000	12.6000	12.6000	+2.439%	1	86	+53.492%
2025-11-28	12.3000	12.3000	12.3000	12.3000	+10.811%	1	85	+57.236%
2025-11-25	11.1000	11.1000	11.1000	11.1000	+1.835%	1	86	+74.234%
2025-11-21	10.9000	10.9000	10.9000	10.9000	-4.553%	4	85	+77.431%
2025-11-19	11.4000	11.4200	11.4000	11.4200	+3.818%	2	89	+69.352%
2025-11-18	10.5000	11.9000	10.5000	11.0000	-6.780%	7	87	+75.818%
2025-11-14	11.3000	11.8000	11.3000	11.8000	-7.813%	2	82	+63.898%
2025-11-13	12.8000	12.8000	12.8000	12.8000	+5.350%	2	80	+51.094%
2025-11-11	12.1500	12.1500	12.1500	12.1500	+2.101%	2	80	+59.177%
2025-11-04	12.0000	12.0000	11.9000	11.9000	0.000%	2	80	+62.521%

.dark-mode .B3syyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3syyM{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20280121C78SPYM Jan 21 2028 78.00 Call (SPYM280121C00078000)option OPRA

SPYM20280121C78
SPYM Jan 21 2028 78.00 Call (SPYM280121C00078000)
option OPRA