SPY280121C01030000
SPY Jan 21 2028 1030.00 Call
optionOPRA
EODOct 26, 2026
2.67USD+9.426%(+0.23)14Vol6,901OI
SPY280121C01030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | +9.426% | 14 | 6,905 | 0.000% |
| 2026-10-23 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | -8.955% | 101 | 6,804 | +9.426% |
| 2026-10-22 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | -6.620% | 8 | 6,801 | -0.373% |
| 2026-10-19 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +3.986% | 5 | 6,796 | -6.969% |
| 2026-10-16 | 2.8800 | 2.8800 | 2.7000 | 2.7600 | -4.828% | 105 | 6,698 | -3.261% |
| 2026-10-15 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 4 | 6,698 | -7.931% |
| 2026-10-14 | 3.1000 | 3.1000 | 2.9700 | 3.0200 | -23.737% | 301 | 6,397 | -11.589% |
| 2026-10-09 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +15.452% | 1 | 6,397 | -32.576% |
| 2026-10-08 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -4.986% | 100 | 6,297 | -22.157% |
| 2026-10-02 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +20.333% | 22 | 6,297 | -26.039% |
| 2026-10-01 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | -14.040% | 100 | 6,197 | -11.000% |
| 2026-09-30 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | +13.312% | 22 | 6,219 | -23.496% |
| 2026-09-29 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | -8.333% | 14 | 6,221 | -13.312% |
| 2026-09-28 | 3.5100 | 3.5100 | 3.3500 | 3.3600 | -21.860% | 4 | 6,221 | -20.536% |
| 2026-09-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 1 | 6,220 | -37.907% |
| 2026-09-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +31.034% | 2 | 6,220 | -29.737% |
| 2026-09-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.045% | 37 | 6,256 | -7.931% |
| 2026-09-17 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +17.143% | 44 | 6,300 | -6.969% |
| 2026-09-16 | 2.5800 | 2.5800 | 2.4500 | 2.4500 | -4.669% | 4 | 6,300 | +8.980% |
| 2026-09-15 | 2.6700 | 2.6700 | 2.5500 | 2.5700 | -9.507% | 9 | 6,297 | +3.891% |
| 2026-09-14 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.045% | 2 | 6,297 | -5.986% |
| 2026-09-10 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | -11.963% | 524 | 6,097 | -6.969% |
| 2026-09-09 | 3.2700 | 3.2700 | 3.2000 | 3.2600 | -12.601% | 22 | 6,106 | -18.098% |
| 2026-09-04 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +3.611% | 8 | 6,114 | -28.418% |
| 2026-09-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.825% | 5 | 6,114 | -25.833% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.3300 | 3.3700 | +6.309% | 502 | 5,615 | -20.772% |
| 2026-09-01 | 3.3000 | 3.3500 | 3.1700 | 3.1700 | -31.974% | 725 | 5,310 | -15.773% |
| 2026-08-28 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +16.500% | 2 | 5,310 | -42.704% |
| 2026-08-24 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | -4.988% | 2 | 5,309 | -33.250% |
| 2026-08-21 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +5.250% | 2 | 5,309 | -36.580% |
| 2026-08-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.793% | 1 | 5,309 | -33.250% |
| 2026-08-18 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -11.787% | 2 | 5,307 | -42.457% |
| 2026-08-17 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +1.544% | 1 | 5,307 | -49.240% |
| 2026-08-12 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -5.989% | 1 | 5,306 | -48.456% |
| 2026-08-07 | 5.3600 | 5.6900 | 5.3600 | 5.5100 | +1.287% | 15 | 5,307 | -51.543% |
| 2026-08-05 | 6.6500 | 6.6600 | 5.4400 | 5.4400 | -10.231% | 5,897 | 7,996 | -50.919% |
| 2026-08-04 | 4.6300 | 6.0600 | 4.6300 | 6.0600 | +44.630% | 84 | 8,000 | -55.941% |
| 2026-08-03 | 3.4600 | 4.1900 | 3.4600 | 4.1900 | +33.439% | 6,640 | 2,061 | -36.277% |
| 2026-07-31 | 3.1200 | 3.1400 | 2.9200 | 3.1400 | +17.164% | 920 | 1,146 | -14.968% |
| 2026-07-29 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -14.921% | 5 | 1,142 | -0.373% |
| 2026-07-27 | 3.4000 | 3.4300 | 3.1500 | 3.1500 | -2.778% | 1,002 | 172 | -15.238% |
| 2026-07-23 | 3.4800 | 3.4800 | 3.2400 | 3.2400 | -28.947% | 4 | 168 | -17.593% |
| 2026-07-09 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +9.880% | 5 | 173 | -41.447% |
| 2026-06-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -10.753% | 1 | 173 | -35.663% |
| 2026-06-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -19.689% | 1 | 173 | -42.581% |
| 2026-06-15 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +46.582% | 1 | 173 | -53.886% |
| 2026-06-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 1 | 174 | -32.405% |
| 2026-06-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 1 | 174 | -37.176% |
| 2026-06-08 | 4.6300 | 4.6300 | 4.3000 | 4.3000 | -4.444% | 7 | 174 | -37.907% |
| 2026-06-05 | 5.2000 | 5.2000 | 4.5000 | 4.5000 | -26.108% | 16 | 176 | -40.667% |
| 2026-05-29 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +1.331% | 1 | 177 | -56.158% |
| 2026-05-28 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +14.476% | 1 | 177 | -55.574% |
| 2026-05-22 | 5.0600 | 5.2500 | 5.0600 | 5.2500 | +23.529% | 2 | 179 | -49.143% |
| 2026-05-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -34.109% | 2 | 177 | -37.176% |
| 2026-05-14 | 6.0000 | 6.4500 | 6.0000 | 6.4500 | +21.241% | 3 | 176 | -58.605% |
| 2026-05-13 | 4.6000 | 5.3200 | 4.6000 | 5.3200 | +25.176% | 7 | 169 | -49.812% |
| 2026-05-12 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +2.410% | 41 | 168 | -37.176% |
| 2026-05-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +9.788% | 1 | 168 | -35.663% |
| 2026-05-06 | 3.2800 | 3.7800 | 3.2800 | 3.7800 | +82.609% | 3 | 167 | -29.365% |
| 2026-04-20 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -8.000% | 15 | 167 | +28.986% |
| 2026-04-17 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | +19.681% | 4 | 167 | +18.667% |
| 2026-04-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +60.684% | 1 | 164 | +42.021% |
| 2026-04-07 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 5 | 163 | +128.205% |
| 2026-03-31 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.030% | 1 | 158 | +128.205% |
| 2026-03-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -3.623% | 1 | 158 | +100.752% |
| 2026-03-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.828% | 4 | 158 | +93.478% |
| 2026-03-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 1 | 155 | +84.138% |
| 2026-03-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.228% | 1 | 155 | +84.138% |
| 2026-03-02 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +1.935% | 1 | 156 | +68.987% |
| 2026-02-27 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | -6.061% | 4 | 155 | +72.258% |
| 2026-02-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.780% | 5 | 158 | +61.818% |
| 2026-02-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.055% | 5 | 153 | +50.847% |
| 2026-02-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +1.531% | 2 | 148 | +34.171% |
| 2026-02-06 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 2 | 146 | +36.224% |
| 2026-01-30 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | +20.238% | 3 | 146 | +32.178% |
| 2026-01-20 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -23.288% | 1 | 149 | +58.929% |
| 2026-01-06 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +9.500% | 1 | 148 | +21.918% |
| 2025-12-31 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -0.498% | 5 | 144 | +33.500% |
| 2025-12-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +0.500% | 2 | 144 | +32.836% |
| 2025-12-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +12.360% | 1 | 146 | +33.500% |
| 2025-12-18 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +14.103% | 1 | 145 | +50.000% |
| 2025-12-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -22.000% | 100 | 144 | +71.154% |
| 2025-12-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 176 | +33.500% |
| 2025-12-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.361% | 1 | 176 | +16.087% |
| 2025-12-09 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | -0.833% | 5 | 176 | +12.185% |
| 2025-12-08 | 2.4800 | 2.5000 | 2.4000 | 2.4000 | -2.041% | 3 | 181 | +11.250% |
| 2025-12-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +4.255% | 1 | 180 | +8.980% |
| 2025-12-03 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -10.646% | 2 | 179 | +13.617% |
| 2025-11-26 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +12.393% | 2 | 175 | +1.521% |
| 2025-11-25 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +11.429% | 1 | 175 | +14.103% |
| 2025-11-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.778% | 1 | 176 | +27.143% |
| 2025-11-19 | 2.3600 | 2.3600 | 2.1600 | 2.1600 | -4.846% | 5 | 175 | +23.611% |
| 2025-11-18 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -5.021% | 1 | 176 | +17.621% |
| 2025-11-17 | 2.5200 | 2.5200 | 2.3900 | 2.3900 | -14.643% | 6 | 175 | +11.715% |
| 2025-11-14 | 2.5600 | 2.8000 | 2.5600 | 2.8000 | +0.358% | 9 | 169 | -4.643% |
| 2025-11-13 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -10.289% | 100 | 162 | -4.301% |
| 2025-11-12 | 3.2400 | 3.2400 | 3.1100 | 3.1100 | +5.068% | 3 | 80 | -14.148% |
| 2025-11-11 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +3.136% | 25 | 80 | -9.797% |
| 2025-11-10 | 2.5600 | 2.8700 | 2.5600 | 2.8700 | +34.742% | 11 | 87 | -6.969% |
| 2025-11-07 | 2.1800 | 2.1800 | 2.0900 | 2.1300 | -11.618% | 4 | 86 | +25.352% |
| 2025-11-06 | 2.3300 | 2.4100 | 2.3300 | 2.4100 | -10.409% | 3 | 82 | +10.788% |
| 2025-11-04 | 2.8500 | 2.8500 | 2.6900 | 2.6900 | -8.814% | 3 | 79 | -0.743% |
| 2025-11-03 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -1.993% | 6 | 72 | -9.492% |
| 2025-10-31 | 2.8100 | 3.0200 | 2.6500 | 3.0100 | +11.896% | 57 | 72 | -11.296% |
| 2025-10-30 | 2.7800 | 2.8500 | 2.6900 | 2.6900 | 0.000% | 15 | 15 | -0.743% |