SPY280121C01020000
SPY Jan 21 2028 1020.00 Call
optionOPRA
EODOct 27, 2026
3.47USD+14.521%(+0.44)1Vol5,125OI
SPY280121C01020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +14.521% | 1 | 5,126 | 0.000% |
| 2026-10-26 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +7.067% | 1 | 5,126 | +14.521% |
| 2026-10-23 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -11.285% | 100 | 5,026 | +22.615% |
| 2026-10-16 | 3.0800 | 3.2000 | 3.0800 | 3.1900 | -8.857% | 510 | 5,336 | +8.777% |
| 2026-10-14 | 3.5900 | 3.6000 | 3.4700 | 3.5000 | +2.941% | 300 | 5,036 | -0.857% |
| 2026-10-01 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | -14.573% | 100 | 5,035 | +2.059% |
| 2026-09-30 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | +11.798% | 18 | 5,053 | -12.814% |
| 2026-09-29 | 3.7100 | 3.7100 | 3.5600 | 3.5600 | -7.772% | 12 | 5,055 | -2.528% |
| 2026-09-28 | 4.0400 | 4.0400 | 3.8600 | 3.8600 | -10.648% | 4 | 5,055 | -10.104% |
| 2026-09-25 | 4.3200 | 4.3200 | 4.3100 | 4.3200 | -14.625% | 3 | 5,055 | -19.676% |
| 2026-09-22 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +50.595% | 1 | 5,054 | -31.423% |
| 2026-09-18 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +1.205% | 38 | 5,092 | +3.274% |
| 2026-09-17 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | +17.314% | 43 | 5,133 | +4.518% |
| 2026-09-16 | 3.0000 | 3.0000 | 2.8300 | 2.8300 | -3.413% | 4 | 5,133 | +22.615% |
| 2026-09-15 | 3.0800 | 3.0800 | 2.9100 | 2.9300 | -10.123% | 12 | 5,134 | +18.430% |
| 2026-09-14 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | -2.102% | 2 | 5,134 | +6.442% |
| 2026-09-10 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | -10.000% | 520 | 4,623 | +4.204% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 2 | 4,623 | -6.216% |
| 2026-09-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -22.710% | 1 | 4,623 | -14.321% |
| 2026-08-28 | 5.5100 | 5.5100 | 5.2400 | 5.2400 | +12.688% | 2 | 4,623 | -33.779% |
| 2026-08-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.713% | 1 | 4,623 | -25.376% |
| 2026-08-21 | 4.8400 | 4.8800 | 4.8400 | 4.8800 | -0.611% | 4 | 4,623 | -28.893% |
| 2026-08-20 | 5.1900 | 5.1900 | 4.9100 | 4.9100 | -19.110% | 15 | 4,614 | -29.328% |
| 2026-08-17 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +1.846% | 1 | 4,615 | -42.834% |
| 2026-08-12 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -7.883% | 250 | 4,365 | -41.779% |
| 2026-08-07 | 5.9700 | 6.4700 | 5.9700 | 6.4700 | +5.203% | 51 | 4,330 | -46.368% |
| 2026-08-05 | 7.5400 | 7.5400 | 6.1500 | 6.1500 | -10.219% | 5,939 | 8,346 | -43.577% |
| 2026-08-04 | 5.8400 | 6.8500 | 5.8400 | 6.8500 | +60.422% | 337 | 8,680 | -49.343% |
| 2026-08-03 | 3.9500 | 4.2700 | 3.9500 | 4.2700 | +19.608% | 6,624 | 2,972 | -18.735% |
| 2026-07-31 | 3.5500 | 3.5700 | 3.3000 | 3.5700 | +11.912% | 920 | 2,152 | -2.801% |
| 2026-07-29 | 3.4000 | 3.4000 | 3.0800 | 3.1900 | -7.536% | 10 | 2,142 | +8.777% |
| 2026-07-28 | 3.4400 | 3.5700 | 3.2600 | 3.4500 | -5.995% | 80 | 2,065 | +0.580% |
| 2026-07-27 | 3.8600 | 3.8600 | 3.6700 | 3.6700 | -4.922% | 1,000 | 1,068 | -5.450% |
| 2026-07-24 | 3.7000 | 3.8900 | 3.6100 | 3.8600 | +4.891% | 750 | 579 | -10.104% |
| 2026-07-23 | 3.9200 | 3.9200 | 3.6800 | 3.6800 | -29.905% | 4 | 577 | -5.707% |
| 2026-07-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.210% | 1 | 577 | -33.905% |
| 2026-07-14 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -4.952% | 1 | 577 | -30.461% |
| 2026-07-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 1 | 577 | -33.905% |
| 2026-07-10 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +18.834% | 2 | 576 | -34.528% |
| 2026-07-08 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +14.066% | 1 | 575 | -22.197% |
| 2026-06-26 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -37.138% | 1 | 575 | -11.253% |
| 2026-06-15 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +21.961% | 1 | 575 | -44.212% |
| 2026-06-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.030% | 471 | 174 | -31.961% |
| 2026-05-18 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -13.913% | 2 | 173 | -29.899% |
| 2026-05-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.441% | 5 | 173 | -39.652% |
| 2026-05-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +30.769% | 1 | 173 | -48.971% |
| 2026-05-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +22.066% | 1 | 173 | -33.269% |
| 2026-05-06 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +32.710% | 7 | 180 | -18.545% |
| 2026-05-01 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | +18.889% | 152 | 253 | +8.100% |
| 2026-04-30 | 2.6200 | 2.7000 | 2.6200 | 2.7000 | +8.000% | 4 | 253 | +28.519% |
| 2026-04-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.072% | 1 | 257 | +38.800% |
| 2026-04-27 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +14.876% | 1 | 256 | +24.820% |
| 2026-04-23 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +0.833% | 4 | 256 | +43.388% |
| 2026-04-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.676% | 1 | 252 | +44.583% |
| 2026-04-16 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +45.890% | 3 | 252 | +62.911% |
| 2026-04-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +19.672% | 34 | 249 | +137.671% |
| 2026-03-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -19.737% | 1 | 226 | +184.426% |
| 2026-03-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +2.703% | 40 | 225 | +128.289% |
| 2026-03-09 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -6.329% | 1 | 185 | +134.459% |
| 2026-03-03 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -14.130% | 1 | 184 | +119.620% |
| 2026-02-26 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +6.977% | 1 | 184 | +88.587% |
| 2026-02-23 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -8.995% | 1 | 183 | +101.744% |
| 2026-02-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.061% | 50 | 154 | +83.598% |
| 2026-02-12 | 2.1800 | 2.1800 | 1.9700 | 1.9700 | -11.261% | 26 | 154 | +76.142% |
| 2026-02-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.909% | 32 | 180 | +56.306% |
| 2026-02-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.843% | 1 | 148 | +57.727% |
| 2026-02-06 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +7.937% | 1 | 149 | +70.098% |
| 2026-02-05 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -6.897% | 25 | 148 | +83.598% |
| 2026-02-03 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -14.706% | 50 | 123 | +70.936% |
| 2026-02-02 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +19.000% | 1 | 73 | +45.798% |
| 2026-01-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.530% | 1 | 74 | +73.500% |
| 2026-01-08 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +13.592% | 25 | 73 | +48.291% |
| 2026-01-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -7.623% | 4 | 84 | +68.447% |
| 2025-12-31 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -20.072% | 1 | 79 | +55.605% |
| 2025-12-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +5.283% | 6 | 79 | +24.373% |
| 2025-12-03 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | +1.923% | 51 | 79 | +30.943% |
| 2025-11-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.175% | 1 | 43 | +33.462% |
| 2025-11-24 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +6.329% | 1 | 44 | +37.698% |
| 2025-11-21 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 1 | 45 | +46.414% |
| 2025-11-19 | 2.6100 | 2.6100 | 2.5000 | 2.5000 | -11.661% | 2 | 44 | +38.800% |
| 2025-11-14 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.351% | 1 | 43 | +22.615% |
| 2025-11-13 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -10.746% | 1 | 42 | +16.054% |
| 2025-11-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +24.074% | 1 | 41 | +3.582% |
| 2025-11-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +10.656% | 1 | 41 | +28.519% |
| 2025-11-07 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -14.983% | 1 | 42 | +42.213% |
| 2025-11-04 | 3.0800 | 3.0800 | 2.8700 | 2.8700 | -13.814% | 27 | 41 | +20.906% |
| 2025-11-03 | 3.2000 | 3.3300 | 3.2000 | 3.3300 | +7.074% | 2 | 12 | +4.204% |
| 2025-10-30 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -7.440% | 1 | 12 | +11.576% |
| 2025-10-29 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 0.000% | 11 | 0 | +3.274% |