SPY280121C01050000
SPY Jan 21 2028 1050.00 Call
optionOPRA
EODOct 27, 2026
2.07USD+7.254%(+0.14)1Vol6,713OI
SPY280121C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +7.254% | 1 | 6,714 | 0.000% |
| 2026-10-26 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | +6.044% | 3 | 6,713 | +7.254% |
| 2026-10-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.614% | 10 | 6,713 | +13.736% |
| 2026-10-22 | 2.0500 | 2.0500 | 1.9700 | 1.9700 | -21.514% | 2 | 6,711 | +5.076% |
| 2026-10-21 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +11.062% | 1 | 6,712 | -17.530% |
| 2026-10-20 | 2.4100 | 2.4200 | 2.2600 | 2.2600 | +12.438% | 4 | 6,715 | -8.407% |
| 2026-10-16 | 2.1200 | 2.1200 | 2.0000 | 2.0100 | -8.219% | 9 | 6,708 | +2.985% |
| 2026-10-15 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | -3.097% | 151 | 6,707 | -5.479% |
| 2026-10-14 | 2.5000 | 2.5000 | 2.2000 | 2.2600 | -15.038% | 455 | 6,680 | -8.407% |
| 2026-10-13 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | -7.317% | 13 | 6,678 | -22.180% |
| 2026-10-12 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +2.500% | 5 | 6,673 | -27.875% |
| 2026-10-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.527% | 2 | 6,671 | -26.071% |
| 2026-10-08 | 2.8100 | 2.8100 | 2.5800 | 2.5800 | -13.423% | 11 | 6,660 | -19.767% |
| 2026-10-07 | 2.9000 | 2.9900 | 2.8500 | 2.9800 | -9.697% | 105 | 6,555 | -30.537% |
| 2026-10-06 | 3.1500 | 3.5100 | 3.1500 | 3.3000 | +10.000% | 45 | 6,580 | -37.273% |
| 2026-10-05 | 2.9000 | 3.1400 | 2.9000 | 3.0000 | +5.634% | 26 | 6,570 | -31.000% |
| 2026-10-02 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +28.507% | 4 | 6,570 | -27.113% |
| 2026-10-01 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | -11.245% | 3 | 6,569 | -6.335% |
| 2026-09-30 | 2.6700 | 2.6700 | 2.4900 | 2.4900 | +6.410% | 37 | 6,540 | -16.867% |
| 2026-09-29 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | -11.027% | 5 | 6,543 | -11.538% |
| 2026-09-28 | 2.7100 | 2.7100 | 2.6300 | 2.6300 | -6.406% | 7 | 6,536 | -21.293% |
| 2026-09-23 | 3.0600 | 3.0600 | 2.8100 | 2.8100 | -15.106% | 8 | 6,531 | -26.335% |
| 2026-09-22 | 3.4100 | 3.4100 | 3.2600 | 3.3100 | -0.898% | 894 | 7,070 | -37.462% |
| 2026-09-21 | 2.6800 | 3.3400 | 2.6800 | 3.3400 | +36.327% | 95 | 7,143 | -38.024% |
| 2026-09-18 | 2.2000 | 2.4500 | 2.2000 | 2.4500 | +11.364% | 39 | 7,181 | -15.510% |
| 2026-09-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +19.565% | 1 | 7,181 | -5.909% |
| 2026-09-16 | 2.0000 | 2.0000 | 1.7000 | 1.8400 | -2.646% | 19 | 7,178 | +12.500% |
| 2026-09-15 | 1.9300 | 1.9400 | 1.8900 | 1.8900 | -13.303% | 13 | 7,181 | +9.524% |
| 2026-09-14 | 2.0900 | 2.2000 | 2.0400 | 2.1800 | -7.234% | 104 | 7,082 | -5.046% |
| 2026-09-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.798% | 29 | 7,082 | -11.915% |
| 2026-09-10 | 2.3500 | 2.3500 | 2.1800 | 2.1800 | -12.097% | 12 | 7,079 | -5.046% |
| 2026-09-09 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | -6.415% | 2 | 7,079 | -16.532% |
| 2026-09-08 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | -4.332% | 5 | 7,076 | -21.887% |
| 2026-09-04 | 2.9100 | 2.9100 | 2.7500 | 2.7700 | +8.627% | 22 | 7,054 | -25.271% |
| 2026-09-02 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | +6.695% | 2 | 7,052 | -18.824% |
| 2026-09-01 | 2.4700 | 2.4900 | 2.3900 | 2.3900 | -18.151% | 362 | 7,052 | -13.389% |
| 2026-08-31 | 2.7600 | 2.9200 | 2.7600 | 2.9200 | -10.154% | 1,002 | 6,101 | -29.110% |
| 2026-08-28 | 3.5500 | 3.8000 | 3.2500 | 3.2500 | -2.402% | 5 | 6,103 | -36.308% |
| 2026-08-27 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +7.074% | 1 | 6,104 | -37.838% |
| 2026-08-25 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +0.974% | 7 | 6,111 | -33.441% |
| 2026-08-24 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | -6.667% | 3 | 6,108 | -32.792% |
| 2026-08-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.796% | 1 | 6,109 | -37.273% |
| 2026-08-20 | 3.3000 | 3.3000 | 3.0900 | 3.0900 | -13.202% | 1,005 | 5,173 | -33.010% |
| 2026-08-19 | 3.6200 | 3.7700 | 3.5600 | 3.5600 | 0.000% | 3 | 5,175 | -41.854% |
| 2026-08-18 | 3.7000 | 3.7000 | 3.5000 | 3.5600 | -12.531% | 1,006 | 4,405 | -41.854% |
| 2026-08-17 | 4.3300 | 4.3300 | 4.0700 | 4.0700 | -7.919% | 2 | 4,404 | -49.140% |
| 2026-08-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -3.070% | 1 | 4,403 | -53.167% |
| 2026-08-13 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +13.151% | 2 | 4,405 | -54.605% |
| 2026-08-12 | 4.1200 | 4.1200 | 4.0000 | 4.0300 | +1.511% | 1,869 | 3,000 | -48.635% |
| 2026-08-11 | 4.3300 | 4.3300 | 3.9500 | 3.9700 | -1.733% | 1,004 | 2,000 | -47.859% |
| 2026-08-07 | 4.0400 | 4.0700 | 3.9900 | 4.0400 | -2.651% | 1,000 | 1,120 | -48.762% |
| 2026-08-06 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -6.321% | 10 | 1,110 | -50.120% |
| 2026-08-05 | 5.2500 | 5.2500 | 4.4300 | 4.4300 | -5.945% | 4 | 1,112 | -53.273% |
| 2026-08-04 | 4.0100 | 4.8400 | 4.0100 | 4.7100 | +45.820% | 55 | 1,096 | -56.051% |
| 2026-08-03 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | +44.196% | 689 | 510 | -35.913% |
| 2026-07-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -11.462% | 1 | 510 | -7.589% |
| 2026-07-23 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -14.527% | 1 | 509 | -18.182% |
| 2026-07-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 0.000% | 2 | 509 | -30.068% |
| 2026-07-20 | 3.1000 | 3.1000 | 2.9600 | 2.9600 | -2.951% | 7 | 502 | -30.068% |
| 2026-07-17 | 2.8500 | 3.0500 | 2.8500 | 3.0500 | -6.442% | 4 | 506 | -32.131% |
| 2026-07-16 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -4.399% | 1 | 507 | -36.503% |
| 2026-07-09 | 3.3000 | 3.4100 | 3.3000 | 3.4100 | +16.781% | 2 | 507 | -39.296% |
| 2026-06-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.006% | 4 | 561 | -29.110% |
| 2026-06-23 | 3.0300 | 3.1500 | 3.0300 | 3.1400 | -18.442% | 200 | 461 | -34.076% |
| 2026-06-22 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -3.750% | 2 | 461 | -46.234% |
| 2026-06-18 | 3.8900 | 4.0000 | 3.8500 | 4.0000 | 0.000% | 142 | 320 | -48.250% |
| 2026-06-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 1 | 319 | -48.250% |
| 2026-06-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.566% | 1 | 318 | -52.955% |
| 2026-06-15 | 4.4000 | 4.7400 | 4.4000 | 4.4700 | +24.167% | 8 | 317 | -53.691% |
| 2026-06-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +11.455% | 1 | 317 | -42.500% |
| 2026-06-10 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +7.309% | 1 | 316 | -35.913% |
| 2026-06-09 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -14.245% | 10 | 306 | -31.229% |
| 2026-06-05 | 4.0500 | 4.0500 | 3.5000 | 3.5100 | -26.261% | 103 | 205 | -41.026% |
| 2026-06-03 | 5.0600 | 5.0600 | 4.7000 | 4.7600 | -6.849% | 3 | 204 | -56.513% |
| 2026-06-02 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +4.499% | 1 | 204 | -59.491% |
| 2026-05-29 | 4.9600 | 4.9600 | 4.8900 | 4.8900 | +0.617% | 6 | 209 | -57.669% |
| 2026-05-28 | 4.6200 | 4.8600 | 4.6200 | 4.8600 | +12.761% | 4 | 208 | -57.407% |
| 2026-05-26 | 4.5000 | 4.5000 | 4.3100 | 4.3100 | +3.357% | 4 | 204 | -51.972% |
| 2026-05-22 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | +20.870% | 5 | 203 | -50.360% |
| 2026-05-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 202 | -40.000% |
| 2026-05-18 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | -16.865% | 3 | 200 | -40.857% |
| 2026-05-15 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +0.959% | 1 | 201 | -50.831% |
| 2026-05-13 | 3.8000 | 4.1700 | 3.8000 | 4.1700 | +29.503% | 51 | 201 | -50.360% |
| 2026-05-12 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -11.050% | 3 | 198 | -35.714% |
| 2026-05-11 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +9.697% | 5 | 193 | -42.818% |
| 2026-05-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.486% | 1 | 192 | -37.273% |
| 2026-05-07 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | -2.310% | 51 | 141 | -30.068% |
| 2026-05-06 | 2.5500 | 3.0300 | 2.5500 | 3.0300 | +27.848% | 9 | 141 | -31.683% |
| 2026-05-05 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | +7.727% | 6 | 144 | -12.658% |
| 2026-05-01 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | +10.000% | 6 | 144 | -5.909% |
| 2026-04-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +20.482% | 1 | 144 | +3.500% |
| 2026-04-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +21.168% | 2 | 143 | +24.699% |
| 2026-04-15 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +25.688% | 1 | 141 | +51.095% |
| 2026-03-19 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -7.627% | 4 | 142 | +89.908% |
| 2026-03-12 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | -5.600% | 11 | 138 | +75.424% |
| 2026-03-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -9.420% | 1 | 127 | +65.600% |
| 2026-02-26 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +2.985% | 1 | 126 | +50.000% |
| 2026-02-20 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -5.634% | 2 | 126 | +54.478% |
| 2026-02-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -13.415% | 1 | 127 | +45.775% |
| 2026-02-04 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.381% | 1 | 127 | +26.220% |
| 2026-01-29 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +0.599% | 1 | 126 | +23.214% |
| 2026-01-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +14.384% | 42 | 125 | +23.952% |
| 2026-01-20 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -20.219% | 1 | 158 | +41.781% |
| 2026-01-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +12.963% | 4 | 158 | +13.115% |
| 2025-12-31 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +20.000% | 3 | 157 | +27.778% |
| 2025-12-18 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -15.094% | 26 | 157 | +53.333% |
| 2025-12-16 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -14.516% | 44 | 183 | +30.189% |
| 2025-12-10 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | -11.005% | 26 | 139 | +11.290% |
| 2025-12-05 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | +3.980% | 3 | 113 | -0.957% |
| 2025-12-04 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +3.608% | 2 | 110 | +2.985% |
| 2025-12-03 | 1.8700 | 1.9400 | 1.8700 | 1.9400 | -4.433% | 8 | 112 | +6.701% |
| 2025-12-02 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 2 | 108 | +1.970% |
| 2025-11-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.706% | 5 | 107 | +6.154% |
| 2025-11-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.602% | 1 | 102 | +21.765% |
| 2025-11-19 | 1.8200 | 1.9000 | 1.8200 | 1.8600 | -5.584% | 3 | 101 | +11.290% |
| 2025-11-18 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.500% | 43 | 101 | +5.076% |
| 2025-11-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -10.314% | 2 | 58 | +3.500% |
| 2025-11-14 | 2.0500 | 2.2300 | 2.0500 | 2.2300 | -12.891% | 4 | 57 | -7.175% |
| 2025-11-12 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +11.790% | 1 | 54 | -19.141% |
| 2025-11-10 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +25.137% | 50 | 53 | -9.607% |
| 2025-11-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -21.121% | 1 | 3 | +13.115% |
| 2025-11-04 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -6.073% | 1 | 2 | -10.776% |
| 2025-11-03 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 0.000% | 1 | 0 | -16.194% |