SPY280121C01025000
SPY Jan 21 2028 1025.00 Call
optionOPRA
EODOct 27, 2026
3.22USD+22.433%(+0.59)1Vol5,647OI
SPY280121C01025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +22.433% | 1 | 5,646 | 0.000% |
| 2026-10-23 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -7.067% | 100 | 5,546 | +22.433% |
| 2026-10-22 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -4.714% | 1 | 5,545 | +13.781% |
| 2026-10-16 | 2.8600 | 2.9800 | 2.8600 | 2.9700 | -8.615% | 485 | 5,521 | +8.418% |
| 2026-10-14 | 3.3300 | 3.3300 | 3.2200 | 3.2500 | -11.685% | 300 | 5,221 | -0.923% |
| 2026-10-08 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | +14.286% | 100 | 5,121 | -12.500% |
| 2026-10-01 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | -13.441% | 100 | 5,121 | 0.000% |
| 2026-09-30 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | +12.387% | 16 | 5,137 | -13.441% |
| 2026-09-29 | 3.4600 | 3.4600 | 3.3100 | 3.3100 | -8.056% | 12 | 5,139 | -2.719% |
| 2026-09-28 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | +15.385% | 4 | 5,139 | -10.556% |
| 2026-09-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +18.631% | 36 | 5,175 | +3.205% |
| 2026-09-16 | 2.7800 | 2.7800 | 2.6300 | 2.6300 | -4.710% | 4 | 5,175 | +22.433% |
| 2026-09-15 | 2.8700 | 2.8700 | 2.7400 | 2.7600 | -9.804% | 7 | 5,175 | +16.667% |
| 2026-09-14 | 2.9600 | 3.0600 | 2.9600 | 3.0600 | -0.971% | 6 | 5,175 | +5.229% |
| 2026-09-10 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | -27.123% | 525 | 4,893 | +4.207% |
| 2026-08-31 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -5.778% | 1 | 4,892 | -24.057% |
| 2026-08-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -19.210% | 1 | 4,891 | -28.444% |
| 2026-08-12 | 5.5000 | 5.5700 | 5.5000 | 5.5700 | +0.723% | 8 | 4,898 | -42.190% |
| 2026-08-11 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -6.588% | 8 | 4,898 | -41.772% |
| 2026-08-10 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -2.310% | 1 | 4,899 | -45.608% |
| 2026-08-07 | 6.0500 | 6.0600 | 6.0500 | 6.0600 | +4.483% | 12 | 4,911 | -46.865% |
| 2026-08-05 | 7.0600 | 7.0600 | 5.8000 | 5.8000 | -10.078% | 6,456 | 8,174 | -44.483% |
| 2026-08-04 | 5.4500 | 6.4500 | 5.4500 | 6.4500 | +55.422% | 336 | 8,508 | -50.078% |
| 2026-08-03 | 3.6900 | 4.1500 | 3.6900 | 4.1500 | +24.251% | 5,801 | 3,140 | -22.410% |
| 2026-07-31 | 3.3300 | 3.3400 | 3.1000 | 3.3400 | -2.907% | 920 | 2,260 | -3.593% |
| 2026-07-27 | 3.6200 | 3.6200 | 3.4400 | 3.4400 | -4.972% | 900 | 1,384 | -6.395% |
| 2026-07-24 | 3.4800 | 3.6600 | 3.4000 | 3.6200 | +4.928% | 750 | 750 | -11.050% |
| 2026-07-23 | 3.6800 | 3.6800 | 3.4500 | 3.4500 | -29.158% | 4 | 746 | -6.667% |
| 2026-07-15 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +4.283% | 1 | 745 | -33.881% |
| 2026-07-09 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +19.437% | 4 | 744 | -31.049% |
| 2026-06-26 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -26.642% | 2 | 743 | -17.647% |
| 2026-06-22 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -5.830% | 1 | 743 | -39.587% |
| 2026-06-16 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | +15.984% | 2 | 743 | -43.110% |
| 2026-05-18 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -11.273% | 1 | 743 | -34.016% |
| 2026-05-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +17.773% | 8 | 743 | -41.455% |
| 2026-05-11 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +15.025% | 10 | 743 | -31.049% |
| 2026-05-06 | 3.5200 | 4.0600 | 3.5200 | 4.0600 | +35.333% | 7 | 747 | -20.690% |
| 2026-05-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +13.208% | 1 | 747 | +7.333% |
| 2026-04-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +10.417% | 1 | 747 | +21.509% |
| 2026-04-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +103.390% | 1 | 747 | +34.167% |
| 2026-03-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +11.321% | 1 | 746 | +172.881% |
| 2026-03-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -23.741% | 18 | 746 | +203.774% |
| 2026-03-16 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -14.724% | 1 | 749 | +131.655% |
| 2026-02-23 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -8.939% | 10 | 750 | +97.546% |
| 2026-02-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 25 | 750 | +79.888% |
| 2026-01-20 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -16.114% | 25 | 775 | +81.921% |
| 2025-12-31 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +0.476% | 1 | 750 | +52.607% |
| 2025-12-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +15.385% | 1 | 750 | +53.333% |
| 2025-12-19 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +10.976% | 1 | 750 | +76.923% |
| 2025-12-17 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -33.603% | 836 | 750 | +96.341% |
| 2025-12-10 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -0.803% | 36 | 915 | +30.364% |
| 2025-12-02 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +27.692% | 1 | 879 | +29.317% |
| 2025-11-20 | 2.4000 | 2.4200 | 1.9500 | 1.9500 | -17.021% | 112 | 880 | +65.128% |
| 2025-11-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.480% | 1 | 779 | +37.021% |
| 2025-11-17 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -12.111% | 45 | 778 | +26.772% |
| 2025-11-14 | 2.6300 | 2.8900 | 2.6300 | 2.8900 | -0.345% | 3 | 733 | +11.419% |
| 2025-11-13 | 3.0700 | 3.0700 | 2.8300 | 2.9000 | -12.121% | 117 | 732 | +11.034% |
| 2025-11-12 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | +3.125% | 2 | 645 | -2.424% |
| 2025-11-11 | 2.9500 | 3.2000 | 2.9500 | 3.2000 | +12.281% | 8 | 644 | +0.625% |
| 2025-11-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +21.277% | 5 | 649 | +12.982% |
| 2025-11-06 | 2.6700 | 2.6700 | 2.3500 | 2.3500 | -17.832% | 12 | 644 | +37.021% |
| 2025-11-05 | 2.6700 | 2.8600 | 2.6700 | 2.8600 | +4.000% | 4 | 648 | +12.587% |
| 2025-11-04 | 2.9800 | 2.9800 | 2.7500 | 2.7500 | -10.423% | 7 | 644 | +17.091% |
| 2025-11-03 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +4.068% | 3 | 640 | +4.886% |
| 2025-10-31 | 3.0200 | 3.0200 | 2.8900 | 2.9500 | +1.724% | 16 | 640 | +9.153% |
| 2025-10-30 | 3.0700 | 3.0700 | 2.7800 | 2.9000 | -8.228% | 16 | 624 | +11.034% |
| 2025-10-29 | 3.0400 | 3.2000 | 2.9700 | 3.1600 | 0.000% | 629 | 0 | +1.899% |