SPY280121C01005000
SPY Jan 21 2028 1005.00 Call
optionOPRA
EODOct 23, 2026
3.60USD-6.736%(-0.26)1Vol1,703OI
SPY280121C01005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.736% | 1 | 1,703 | 0.000% |
| 2026-10-22 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -18.908% | 1 | 1,703 | -6.736% |
| 2026-10-21 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +20.506% | 1 | 1,704 | -24.370% |
| 2026-10-16 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -12.417% | 2 | 1,703 | -8.861% |
| 2026-10-15 | 4.1200 | 4.5100 | 4.1200 | 4.5100 | +3.204% | 627 | 1,352 | -20.177% |
| 2026-10-14 | 4.3200 | 4.3700 | 4.3200 | 4.3700 | -20.690% | 2 | 1,351 | -17.620% |
| 2026-10-09 | 5.5000 | 5.5100 | 5.4900 | 5.5100 | +10.643% | 270 | 1,249 | -34.664% |
| 2026-10-08 | 5.0000 | 5.0100 | 4.9800 | 4.9800 | -12.014% | 3 | 1,249 | -27.711% |
| 2026-10-07 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -7.061% | 16 | 1,249 | -36.396% |
| 2026-10-06 | 6.3400 | 6.3400 | 6.0900 | 6.0900 | +8.556% | 36 | 1,256 | -40.887% |
| 2026-10-05 | 5.7100 | 5.7900 | 5.6100 | 5.6100 | +13.333% | 24 | 1,266 | -35.829% |
| 2026-09-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -17.500% | 8 | 1,266 | -27.273% |
| 2026-09-21 | 6.0400 | 6.0400 | 6.0000 | 6.0000 | +43.541% | 5 | 1,266 | -40.000% |
| 2026-09-18 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +23.669% | 18 | 1,266 | -13.876% |
| 2026-09-16 | 3.2500 | 3.3800 | 3.2500 | 3.3800 | -7.143% | 8 | 1,259 | +6.509% |
| 2026-09-15 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | -15.935% | 3 | 1,259 | -1.099% |
| 2026-09-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -13.745% | 1 | 1,258 | -16.859% |
| 2026-09-08 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -5.283% | 200 | 1,258 | -28.287% |
| 2026-09-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.504% | 200 | 1,508 | -32.075% |
| 2026-09-03 | 5.7500 | 5.7500 | 5.7300 | 5.7300 | +20.126% | 200 | 1,458 | -37.173% |
| 2026-09-02 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -16.021% | 4 | 1,460 | -24.528% |
| 2026-08-24 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.648% | 1 | 1,460 | -36.620% |
| 2026-08-21 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -9.337% | 1 | 1,459 | -40.199% |
| 2026-08-19 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -15.522% | 1 | 1,459 | -45.783% |
| 2026-08-07 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +4.660% | 8 | 1,459 | -54.198% |
| 2026-08-06 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 0.000% | 1 | 1,465 | -52.064% |
| 2026-08-05 | 9.0800 | 9.0800 | 7.4200 | 7.5100 | -3.718% | 70 | 1,527 | -52.064% |
| 2026-08-04 | 7.0000 | 7.8000 | 7.0000 | 7.8000 | +81.818% | 200 | 1,721 | -53.846% |
| 2026-07-31 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +7.519% | 88 | 1,633 | -16.084% |
| 2026-07-30 | 3.7000 | 3.9900 | 3.7000 | 3.9900 | +3.368% | 922 | 717 | -9.774% |
| 2026-07-29 | 4.1300 | 4.1300 | 3.7500 | 3.8600 | -8.095% | 10 | 711 | -6.736% |
| 2026-07-28 | 4.1500 | 4.3400 | 4.0000 | 4.2000 | -20.000% | 80 | 673 | -14.286% |
| 2026-07-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +8.696% | 100 | 773 | -31.429% |
| 2026-07-20 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -22.596% | 100 | 673 | -25.466% |
| 2026-07-15 | 6.1400 | 6.2400 | 6.1300 | 6.2400 | +18.857% | 400 | 473 | -42.308% |
| 2026-07-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.190% | 1 | 472 | -31.429% |
| 2026-06-29 | 5.1300 | 5.2600 | 5.1300 | 5.2600 | -34.250% | 202 | 459 | -31.559% |
| 2026-06-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +32.013% | 1 | 459 | -55.000% |
| 2026-06-12 | 5.9800 | 6.0600 | 5.9800 | 6.0600 | +24.180% | 70 | 493 | -40.594% |
| 2026-06-09 | 6.6500 | 6.6500 | 4.8800 | 4.8800 | -20.261% | 11 | 493 | -26.230% |
| 2026-06-08 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +3.378% | 1 | 493 | -41.176% |
| 2026-06-05 | 6.6000 | 6.6000 | 5.9200 | 5.9200 | -25.063% | 24 | 512 | -39.189% |
| 2026-05-29 | 8.2500 | 8.2500 | 7.9000 | 7.9000 | +0.254% | 5 | 510 | -54.430% |
| 2026-05-28 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +6.631% | 1 | 510 | -54.315% |
| 2026-05-26 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -11.814% | 1 | 510 | -51.286% |
| 2026-05-14 | 7.6000 | 8.3800 | 7.6000 | 8.3800 | +38.056% | 3 | 509 | -57.041% |
| 2026-05-13 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -0.655% | 1 | 509 | -40.692% |
| 2026-05-11 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +20.513% | 3 | 509 | -41.080% |
| 2026-05-06 | 4.7000 | 5.0700 | 4.7000 | 5.0700 | +25.185% | 8 | 509 | -28.994% |
| 2026-05-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.959% | 1 | 509 | -11.111% |
| 2026-05-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.038% | 10 | 509 | -1.370% |
| 2026-04-30 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +15.986% | 1 | 509 | +5.572% |
| 2026-04-24 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +10.112% | 5 | 509 | +22.449% |
| 2026-04-21 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -4.982% | 4 | 509 | +34.831% |
| 2026-04-17 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +20.085% | 3 | 509 | +28.114% |
| 2026-04-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.739% | 1 | 512 | +53.846% |
| 2026-04-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 2 | 512 | +56.522% |
| 2026-04-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +38.889% | 6 | 512 | +80.000% |
| 2026-04-02 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | +7.463% | 12 | 504 | +150.000% |
| 2026-03-27 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | -7.586% | 2 | 504 | +168.657% |
| 2026-03-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.121% | 1 | 504 | +148.276% |
| 2026-03-18 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 1 | 504 | +118.182% |
| 2026-03-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 5 | 504 | +89.474% |
| 2026-03-09 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -11.458% | 2 | 509 | +111.765% |
| 2026-03-03 | 2.0500 | 2.0500 | 1.8000 | 1.9200 | -3.518% | 28 | 507 | +87.500% |
| 2026-03-02 | 1.9600 | 1.9900 | 1.9500 | 1.9900 | -6.573% | 9 | 503 | +80.905% |
| 2026-02-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -5.333% | 1 | 503 | +69.014% |
| 2026-02-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.140% | 1 | 503 | +60.000% |
| 2026-02-17 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -4.464% | 1 | 503 | +68.224% |
| 2026-02-13 | 2.2600 | 2.3200 | 2.2400 | 2.2400 | +1.818% | 52 | 503 | +60.714% |
| 2026-02-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.836% | 1 | 503 | +63.636% |
| 2026-02-03 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -12.857% | 50 | 502 | +47.541% |
| 2026-02-02 | 2.6900 | 2.8000 | 2.6900 | 2.8000 | +6.870% | 13 | 552 | +28.571% |
| 2026-01-30 | 2.7900 | 2.8000 | 2.6200 | 2.6200 | -6.429% | 5 | 558 | +37.405% |
| 2026-01-29 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | -6.355% | 3 | 556 | +28.571% |
| 2026-01-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.048% | 1 | 556 | +20.401% |
| 2026-01-27 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +8.519% | 27 | 556 | +22.867% |
| 2026-01-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 2 | 556 | +33.333% |
| 2026-01-16 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -9.000% | 4 | 556 | +31.868% |
| 2026-01-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.167% | 3 | 556 | +20.000% |
| 2026-01-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +3.597% | 1 | 556 | +25.000% |
| 2026-01-05 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +14.403% | 5 | 556 | +29.496% |
| 2026-01-02 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -7.605% | 30 | 556 | +48.148% |
| 2025-12-31 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 0.000% | 2 | 556 | +36.882% |
| 2025-12-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +27.670% | 1 | 556 | +36.882% |
| 2025-12-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -14.167% | 30 | 556 | +74.757% |
| 2025-12-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -8.046% | 1 | 556 | +50.000% |
| 2025-12-15 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.690% | 1 | 556 | +37.931% |
| 2025-12-12 | 2.8900 | 2.8900 | 2.7100 | 2.7100 | -9.967% | 74 | 556 | +32.841% |
| 2025-12-11 | 3.0600 | 3.0600 | 3.0100 | 3.0100 | -5.346% | 6 | 620 | +19.601% |
| 2025-12-09 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | -0.313% | 2 | 620 | +13.208% |
| 2025-12-08 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +2.244% | 1 | 619 | +12.853% |
| 2025-12-02 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +6.485% | 1 | 620 | +15.385% |
| 2025-11-24 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | +10.150% | 7 | 620 | +22.867% |
| 2025-11-21 | 2.5300 | 2.8600 | 2.5300 | 2.6600 | -1.481% | 8 | 620 | +35.338% |
| 2025-11-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.784% | 7 | 618 | +33.333% |
| 2025-11-19 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +0.339% | 1 | 618 | +21.622% |
| 2025-11-18 | 3.0400 | 3.0400 | 2.7400 | 2.9500 | -1.667% | 53 | 618 | +22.034% |
| 2025-11-17 | 3.2600 | 3.2600 | 3.0000 | 3.0000 | -14.040% | 4 | 607 | +20.000% |
| 2025-11-14 | 3.2600 | 3.4900 | 3.2300 | 3.4900 | -3.056% | 13 | 607 | +3.152% |
| 2025-11-13 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -10.670% | 2 | 597 | 0.000% |
| 2025-11-12 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | +3.333% | 2 | 596 | -10.670% |
| 2025-11-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 3 | 595 | -7.692% |
| 2025-11-10 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | +28.975% | 7 | 596 | -1.370% |
| 2025-11-07 | 2.8100 | 2.8300 | 2.6300 | 2.8300 | -5.667% | 9 | 596 | +27.208% |
| 2025-11-06 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | -13.545% | 2 | 590 | +20.000% |
| 2025-11-05 | 3.3100 | 3.4700 | 3.3100 | 3.4700 | +3.274% | 10 | 589 | +3.746% |
| 2025-11-04 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | -11.579% | 416 | 585 | +7.143% |
| 2025-11-03 | 3.7700 | 3.8000 | 3.7300 | 3.8000 | -2.314% | 22 | 765 | -5.263% |
| 2025-10-31 | 3.6400 | 3.8900 | 3.6400 | 3.8900 | +11.143% | 11 | 765 | -7.455% |
| 2025-10-30 | 3.6000 | 3.6900 | 3.4400 | 3.5000 | -6.417% | 46 | 759 | +2.857% |
| 2025-10-29 | 3.8700 | 3.8700 | 3.5200 | 3.7400 | +3.030% | 9 | 716 | -3.743% |
| 2025-10-28 | 3.2400 | 3.6500 | 3.2000 | 3.6300 | +13.084% | 107 | 718 | -0.826% |
| 2025-10-27 | 2.8900 | 3.2400 | 2.8700 | 3.2100 | +22.989% | 267 | 626 | +12.150% |
| 2025-10-24 | 2.5500 | 2.7300 | 2.5500 | 2.6100 | +8.750% | 377 | 626 | +37.931% |
| 2025-10-23 | 2.3700 | 2.4600 | 2.3700 | 2.4000 | +3.896% | 17 | 265 | +50.000% |
| 2025-10-22 | 2.4100 | 2.4100 | 2.2700 | 2.3100 | -7.600% | 18 | 278 | +55.844% |
| 2025-10-21 | 2.4900 | 2.5200 | 2.4300 | 2.5000 | +3.734% | 11 | 265 | +44.000% |
| 2025-10-20 | 2.4300 | 2.4500 | 2.4100 | 2.4100 | +7.111% | 68 | 254 | +49.378% |
| 2025-10-17 | 2.3500 | 2.4500 | 2.2500 | 2.2500 | -0.881% | 15 | 186 | +60.000% |
| 2025-10-16 | 2.4700 | 2.4700 | 2.2700 | 2.2700 | -4.622% | 9 | 175 | +58.590% |
| 2025-10-15 | 2.5000 | 2.5100 | 2.3000 | 2.3800 | +3.478% | 17 | 166 | +51.261% |
| 2025-10-14 | 2.2000 | 2.3400 | 2.0500 | 2.3000 | +1.322% | 119 | 172 | +56.522% |
| 2025-10-13 | 2.2000 | 2.3300 | 2.2000 | 2.2700 | +3.182% | 35 | 169 | +58.590% |
| 2025-10-10 | 2.4500 | 2.4800 | 2.0500 | 2.2000 | -10.569% | 127 | 135 | +63.636% |
| 2025-10-09 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | +4.237% | 2 | 0 | +46.341% |
| 2025-10-08 | 2.5100 | 2.5100 | 2.3600 | 2.3600 | 0.000% | 7 | 0 | +52.542% |