Dark

SPYM20280121C80
SPYM Jan 21 2028 80.00 Call (SPYM280121C00080000)
option OPRA

EOD

Sep 29, 2026

17.00-1.449%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.0000	17.0000	17.0000	17.0000	-1.449%	1	122	0.000%
2026-09-28	17.2500	17.2500	17.2500	17.2500	+0.291%	3	121	-1.449%
2026-09-24	17.2000	17.2000	17.2000	17.2000	-4.444%	1	118	-1.163%
2026-09-22	18.0000	18.0000	18.0000	18.0000	+13.565%	2	117	-5.556%
2026-09-16	16.4700	16.4700	15.8500	15.8500	-10.452%	5	115	+7.256%
2026-09-11	17.7000	17.7000	17.7000	17.7000	+5.045%	5	118	-3.955%
2026-09-09	16.8500	16.8500	16.8500	16.8500	-2.994%	1	118	+0.890%
2026-09-08	17.3700	17.3700	17.3700	17.3700	-0.515%	2	118	-2.130%
2026-09-04	17.6000	17.6000	17.4600	17.4600	-1.910%	3	115	-2.635%
2026-09-03	17.8000	17.8000	17.8000	17.8000	+2.299%	2	115	-4.494%
2026-08-26	17.4000	17.4000	17.4000	17.4000	+0.578%	2	113	-2.299%
2026-08-24	17.3000	17.3000	17.3000	17.3000	-0.058%	2	115	-1.734%
2026-08-21	17.5000	17.5000	17.3100	17.3100	-3.619%	4	113	-1.791%
2026-08-19	17.9600	17.9600	17.9600	17.9600	-0.222%	1	110	-5.345%
2026-08-18	18.0000	18.0000	18.0000	18.0000	0.000%	1	109	-5.556%
2026-08-17	18.0000	18.0000	18.0000	18.0000	-5.263%	1	108	-5.556%
2026-08-14	19.0000	19.0000	19.0000	19.0000	+2.260%	1	109	-10.526%
2026-08-13	19.5000	19.5000	18.5800	18.5800	+2.652%	4	108	-8.504%
2026-08-11	18.1000	18.1000	18.1000	18.1000	-1.630%	1	106	-6.077%
2026-08-10	18.3000	18.4000	18.3000	18.4000	+0.546%	8	107	-7.609%
2026-08-06	18.3000	18.3000	18.3000	18.3000	+9.581%	1	107	-7.104%
2026-08-03	16.7000	16.7000	16.7000	16.7000	+15.972%	1	106	+1.796%
2026-07-29	14.4000	14.4000	14.4000	14.4000	-7.097%	1	106	+18.056%
2026-07-28	15.5000	15.5000	15.5000	15.5000	+0.649%	1	105	+9.677%
2026-07-24	15.7000	15.7000	15.4000	15.4000	0.000%	2	104	+10.390%
2026-07-23	15.4000	15.4000	15.4000	15.4000	-8.714%	1	103	+10.390%
2026-07-15	16.8700	16.8700	16.8700	16.8700	+5.636%	1	104	+0.771%
2026-07-08	15.9700	15.9700	15.9700	15.9700	-3.212%	2	103	+6.450%
2026-07-07	15.0000	16.5000	15.0000	16.5000	+10.000%	2	103	+3.030%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-4.153%	2	105	+13.333%
2026-07-02	16.1000	16.1000	15.6500	15.6500	+1.623%	7	111	+8.626%
2026-06-26	14.9000	15.4000	14.9000	15.4000	-3.750%	3	111	+10.390%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-3.323%	1	108	+6.250%
2026-06-18	16.5500	16.5500	16.5500	16.5500	-0.121%	2	104	+2.719%
2026-06-17	17.5500	17.5500	16.5700	16.5700	-3.663%	2	104	+2.595%
2026-06-15	16.2200	17.2400	16.2200	17.2000	+8.517%	3	104	-1.163%
2026-06-12	15.7000	15.8500	15.1100	15.8500	+7.022%	4	104	+7.256%
2026-06-11	14.8000	14.8100	14.3000	14.8100	-1.267%	11	104	+14.787%
2026-06-10	15.0000	15.0000	15.0000	15.0000	0.000%	2	96	+13.333%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-9.091%	2	96	+13.333%
2026-06-08	16.5000	16.5000	16.5000	16.5000	-5.714%	1	94	+3.030%
2026-06-03	17.5000	17.5000	17.5000	17.5000	0.000%	1	93	-2.857%
2026-06-01	17.2000	17.5000	17.2000	17.5000	+2.941%	3	92	-2.857%
2026-05-28	17.1000	17.1000	17.0000	17.0000	+3.595%	4	90	0.000%
2026-05-22	16.4100	16.4100	16.4100	16.4100	+6.558%	1	86	+3.595%
2026-05-21	15.4000	15.4000	15.4000	15.4000	+2.530%	2	86	+10.390%
2026-05-19	15.0200	15.0200	15.0200	15.0200	-1.830%	1	86	+13.182%
2026-05-18	15.6200	15.6200	14.2300	15.3000	-10.000%	4	89	+11.111%
2026-05-14	16.8000	17.0000	16.8000	17.0000	+11.842%	2	89	0.000%
2026-05-12	15.2000	15.2000	15.2000	15.2000	-1.935%	2	87	+11.842%
2026-05-11	15.5000	15.5000	15.5000	15.5000	+1.639%	1	87	+9.677%
2026-05-08	15.2500	15.2500	15.2500	15.2500	+3.390%	1	90	+11.475%
2026-05-06	14.5000	14.7500	14.5000	14.7500	+2.431%	2	91	+15.254%
2026-05-05	14.4000	14.4000	14.4000	14.4000	+4.197%	1	92	+18.056%
2026-04-30	13.5000	13.8200	13.5000	13.8200	+8.392%	2	91	+23.010%
2026-04-29	12.7500	12.7500	12.7500	12.7500	-1.923%	3	95	+33.333%
2026-04-27	13.0000	13.0000	13.0000	13.0000	-2.622%	1	95	+30.769%
2026-04-24	12.8000	13.3500	12.8000	13.3500	+3.488%	6	96	+27.341%
2026-04-22	12.9000	12.9000	12.9000	12.9000	0.000%	1	95	+31.783%
2026-04-17	12.9000	12.9000	12.9000	12.9000	+5.738%	1	96	+31.783%
2026-04-16	11.9000	12.2000	11.9000	12.2000	+1.667%	2	96	+39.344%
2026-04-15	11.6000	12.0000	11.6000	12.0000	+5.171%	2	98	+41.667%
2026-04-14	11.1000	11.4100	11.1000	11.4100	+6.636%	5	100	+48.992%
2026-04-13	11.0000	11.0000	10.5100	10.7000	+2.002%	8	103	+58.879%
2026-04-10	10.6000	11.1000	10.4900	10.4900	+0.865%	6	98	+62.059%
2026-04-09	10.4000	10.4000	10.4000	10.4000	+2.970%	1	92	+63.462%
2026-04-08	10.0600	10.1000	10.0600	10.1000	+5.208%	6	93	+68.317%
2026-04-06	9.6000	9.6000	9.6000	9.6000	+4.918%	1	91	+77.083%
2026-04-01	9.9500	9.9500	8.4000	9.1500	+35.355%	140	91	+85.792%
2026-03-30	6.7600	6.7600	6.7600	6.7600	-13.333%	1	67	+151.479%
2026-03-27	8.2000	8.2000	7.8000	7.8000	-6.475%	2	67	+117.949%
2026-03-26	8.3400	8.3400	8.3400	8.3400	-7.845%	1	65	+103.837%
2026-03-24	9.0000	9.0500	9.0000	9.0500	-2.688%	2	65	+87.845%
2026-03-23	9.3000	9.3000	9.3000	9.3000	+6.043%	1	63	+82.796%
2026-03-20	8.7500	9.0000	8.7500	8.7700	-4.674%	3	62	+93.843%
2026-03-19	9.2100	9.2100	9.2000	9.2000	-3.158%	3	61	+84.783%
2026-03-17	10.0000	10.0000	9.5000	9.5000	-2.062%	2	60	+78.947%
2026-03-16	9.7000	9.7000	9.7000	9.7000	+2.105%	1	59	+75.258%
2026-03-13	9.7000	9.7000	9.5000	9.5000	-9.524%	3	59	+78.947%
2026-03-10	10.7000	10.7000	10.5000	10.5000	+8.247%	2	56	+61.905%
2026-03-09	9.7000	9.7000	9.7000	9.7000	-3.483%	1	55	+75.258%
2026-03-06	10.0500	10.0500	10.0500	10.0500	-9.296%	1	54	+69.154%
2026-03-02	11.0000	11.0800	11.0000	11.0800	+0.727%	2	54	+53.430%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+6.796%	4	53	+54.545%
2026-02-24	10.3000	10.3000	10.3000	10.3000	-4.630%	2	49	+65.049%
2026-02-23	10.5300	10.8000	10.5300	10.8000	-3.571%	3	49	+57.407%
2026-02-20	11.2000	11.2000	11.2000	11.2000	+2.847%	1	46	+51.786%
2026-02-18	11.0000	11.0000	10.8900	10.8900	-2.768%	4	47	+56.107%
2026-02-12	11.1000	11.2000	11.1000	11.2000	-3.448%	3	45	+51.786%
2026-02-11	11.6000	11.6000	11.5500	11.6000	+11.646%	3	43	+46.552%
2026-02-05	10.3900	10.3900	10.3900	10.3900	-9.652%	1	42	+63.619%
2026-02-04	10.7800	11.5000	10.7800	11.5000	+1.770%	6	43	+47.826%
2026-02-03	12.1500	12.1500	11.3000	11.3000	-6.224%	2	41	+50.442%
2026-02-02	12.0500	12.0500	12.0500	12.0500	+9.945%	1	41	+41.079%
2026-01-30	11.3000	11.3000	10.9600	10.9600	-4.696%	2	40	+55.109%
2026-01-29	11.8500	11.9600	11.5000	11.5000	-0.519%	3	40	+47.826%
2026-01-28	12.0000	12.0000	11.5600	11.5600	-5.090%	2	41	+47.059%
2026-01-27	12.1800	12.1800	12.1800	12.1800	+5.000%	2	41	+39.573%
2026-01-26	11.6000	11.6000	11.6000	11.6000	+0.870%	1	42	+46.552%
2026-01-23	11.5000	11.5000	11.5000	11.5000	0.000%	3	43	+47.826%
2026-01-22	10.7100	11.5000	10.7100	11.5000	+2.679%	2	40	+47.826%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-0.533%	1	41	+51.786%
2026-01-20	10.9700	11.2600	10.9700	11.2600	-4.576%	4	40	+50.977%
2026-01-15	11.8000	11.8000	11.8000	11.8000	+2.609%	1	36	+44.068%
2026-01-14	11.3900	11.5000	11.3900	11.5000	-1.288%	2	35	+47.826%
2026-01-09	11.6500	11.6500	11.6500	11.6500	+0.431%	1	33	+45.923%
2026-01-08	11.5000	11.6000	11.5000	11.6000	+1.754%	3	34	+46.552%
2026-01-05	11.2600	11.4000	11.2600	11.4000	+0.885%	2	36	+49.123%
2026-01-02	11.3000	11.3000	11.3000	11.3000	0.000%	1	36	+50.442%
2025-12-31	11.3000	11.3000	11.3000	11.3000	-3.419%	5	30	+50.442%
2025-12-30	11.7000	11.7000	11.7000	11.7000	+1.651%	2	30	+45.299%
2025-12-29	11.5100	11.5100	11.5100	11.5100	+4.636%	1	28	+47.698%
2025-12-19	11.2900	11.3800	11.0000	11.0000	+3.872%	5	28	+54.545%
2025-12-17	10.3200	10.5900	10.3200	10.5900	-2.844%	3	26	+60.529%
2025-12-10	10.9000	10.9000	10.9000	10.9000	-6.838%	1	27	+55.963%
2025-12-05	11.0000	11.7000	11.0000	11.7000	+3.448%	4	28	+45.299%
2025-11-28	11.0500	11.3100	11.0500	11.3100	-0.789%	2	26	+50.309%
2025-11-26	10.8000	11.4000	10.8000	11.4000	+15.736%	2	25	+49.123%
2025-11-25	9.8500	9.8500	9.8500	9.8500	-9.384%	1	25	+72.589%
2025-11-20	10.8700	10.8700	10.8700	10.8700	+3.425%	1	24	+56.394%
2025-11-13	11.0000	11.0000	10.5100	10.5100	-8.609%	3	24	+61.751%
2025-11-12	11.5000	11.5000	11.5000	11.5000	+3.047%	1	21	+47.826%
2025-11-11	11.1600	11.1600	11.1600	11.1600	+1.455%	1	21	+52.330%
2025-11-10	11.0000	11.0000	11.0000	11.0000	+14.583%	1	21	+54.545%
2025-11-07	10.2700	10.2700	9.6000	9.6000	-10.280%	2	20	+77.083%
2025-11-06	10.8800	10.8800	10.7000	10.7000	-5.560%	2	18	+58.879%
2025-11-05	11.3300	11.3300	11.3300	11.3300	+2.349%	1	16	+50.044%
2025-11-03	11.0700	11.0700	11.0700	11.0700	0.000%	1	15	+53.568%

.dark-mode .ShcM13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShcM13{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20280121C80SPYM Jan 21 2028 80.00 Call (SPYM280121C00080000)option OPRA

SPYM20280121C80
SPYM Jan 21 2028 80.00 Call (SPYM280121C00080000)
option OPRA