SPY280121C01100000
SPY Jan 21 2028 1100.00 Call
optionOPRA
EODOct 27, 2026
1.14USD+14.000%(+0.14)37Vol919OI
SPY280121C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | +14.000% | 37 | 886 | 0.000% |
| 2026-10-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 885 | +14.000% |
| 2026-10-22 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -21.260% | 73 | 887 | +14.000% |
| 2026-10-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +7.627% | 37 | 875 | -10.236% |
| 2026-10-20 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | +3.509% | 101 | 874 | -3.390% |
| 2026-10-19 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +9.615% | 100 | 818 | 0.000% |
| 2026-10-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -10.345% | 1 | 817 | +9.615% |
| 2026-10-14 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -13.433% | 1 | 816 | -1.724% |
| 2026-10-13 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -11.842% | 1 | 816 | -14.925% |
| 2026-10-09 | 1.4100 | 1.5200 | 1.4100 | 1.5200 | +13.433% | 2 | 816 | -25.000% |
| 2026-10-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -14.103% | 1 | 816 | -14.925% |
| 2026-10-07 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | +10.638% | 4 | 816 | -26.923% |
| 2026-10-02 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | +13.710% | 31 | 821 | -19.149% |
| 2026-10-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -8.824% | 1 | 821 | -8.065% |
| 2026-09-28 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | -11.688% | 4 | 821 | -16.176% |
| 2026-09-25 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | -1.282% | 7 | 814 | -25.974% |
| 2026-09-23 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | -11.864% | 3 | 813 | -26.923% |
| 2026-09-21 | 1.4500 | 1.7700 | 1.4500 | 1.7700 | +51.282% | 96 | 888 | -35.593% |
| 2026-09-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +11.429% | 1 | 888 | -2.564% |
| 2026-09-16 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | +1.942% | 4 | 887 | +8.571% |
| 2026-09-15 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -9.649% | 4 | 884 | +10.680% |
| 2026-09-14 | 1.0700 | 1.1600 | 1.0700 | 1.1400 | -1.724% | 99 | 797 | 0.000% |
| 2026-09-10 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | -10.769% | 19 | 814 | -1.724% |
| 2026-09-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 1 | 814 | -12.308% |
| 2026-09-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1.389% | 1 | 814 | -19.718% |
| 2026-09-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +3.597% | 1 | 814 | -20.833% |
| 2026-09-02 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -7.947% | 4 | 813 | -17.986% |
| 2026-08-31 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -13.218% | 9 | 822 | -24.503% |
| 2026-08-28 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | +8.075% | 3 | 822 | -34.483% |
| 2026-08-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -19.500% | 1 | 821 | -29.193% |
| 2026-08-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.093% | 1 | 821 | -43.000% |
| 2026-08-18 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | -18.143% | 43 | 854 | -41.237% |
| 2026-08-14 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | -8.846% | 55 | 800 | -51.899% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +13.537% | 4 | 796 | -56.154% |
| 2026-08-10 | 2.3800 | 2.4300 | 2.2800 | 2.2900 | +1.778% | 12 | 798 | -50.218% |
| 2026-08-07 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | +10.294% | 6 | 793 | -49.333% |
| 2026-08-06 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -29.655% | 1 | 793 | -44.118% |
| 2026-08-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.839% | 1 | 795 | -60.690% |
| 2026-08-04 | 2.2200 | 2.7400 | 2.2200 | 2.7400 | +56.571% | 19 | 802 | -58.394% |
| 2026-08-03 | 1.6100 | 1.7500 | 1.6100 | 1.7500 | +32.576% | 17 | 792 | -34.857% |
| 2026-07-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +3.125% | 3 | 790 | -13.636% |
| 2026-07-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -9.859% | 1 | 790 | -10.938% |
| 2026-07-27 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | -5.333% | 2 | 789 | -19.718% |
| 2026-07-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 2 | 787 | -24.000% |
| 2026-07-23 | 1.4700 | 1.5300 | 1.4500 | 1.5300 | -12.069% | 3 | 785 | -25.490% |
| 2026-07-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +2.353% | 2 | 785 | -34.483% |
| 2026-07-17 | 1.8400 | 1.8400 | 1.7000 | 1.7000 | -13.706% | 26 | 780 | -32.941% |
| 2026-07-16 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | +5.914% | 2 | 780 | -42.132% |
| 2026-07-08 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -8.374% | 2 | 778 | -38.710% |
| 2026-07-07 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +21.557% | 6 | 778 | -43.842% |
| 2026-06-26 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | -14.359% | 52 | 800 | -31.737% |
| 2026-06-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.175% | 2 | 798 | -41.538% |
| 2026-06-23 | 1.9000 | 1.9100 | 1.8900 | 1.8900 | -22.857% | 104 | 794 | -39.683% |
| 2026-06-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +4.255% | 100 | 794 | -53.469% |
| 2026-06-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -9.266% | 25 | 769 | -51.489% |
| 2026-06-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -5.128% | 1 | 768 | -55.985% |
| 2026-06-15 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +30.622% | 1 | 769 | -58.242% |
| 2026-06-12 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +11.765% | 1 | 769 | -45.455% |
| 2026-06-10 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | -6.500% | 2 | 768 | -39.037% |
| 2026-06-09 | 2.3700 | 2.3700 | 1.8000 | 2.0000 | -9.091% | 107 | 866 | -43.000% |
| 2026-06-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +3.774% | 1 | 866 | -48.182% |
| 2026-06-05 | 2.3000 | 2.3200 | 2.1100 | 2.1200 | -27.891% | 5 | 865 | -46.226% |
| 2026-06-04 | 2.6400 | 2.9400 | 2.6400 | 2.9400 | +6.522% | 51 | 819 | -61.224% |
| 2026-06-03 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -8.000% | 1 | 818 | -58.696% |
| 2026-06-02 | 2.7900 | 3.0100 | 2.7900 | 3.0000 | +4.167% | 391 | 859 | -62.000% |
| 2026-06-01 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.041% | 1 | 858 | -60.417% |
| 2026-05-29 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +2.797% | 50 | 817 | -61.224% |
| 2026-05-28 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +8.333% | 1 | 817 | -60.140% |
| 2026-05-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.538% | 25 | 792 | -56.818% |
| 2026-05-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.263% | 2 | 790 | -56.154% |
| 2026-05-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +24.747% | 50 | 740 | -53.846% |
| 2026-05-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 100 | 640 | -42.424% |
| 2026-05-19 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -7.042% | 2 | 640 | -42.424% |
| 2026-05-18 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | -17.761% | 451 | 823 | -46.479% |
| 2026-05-15 | 2.5900 | 2.6000 | 2.5400 | 2.5900 | -11.301% | 456 | 368 | -55.985% |
| 2026-05-14 | 2.9300 | 3.1200 | 2.9200 | 2.9200 | +16.800% | 69 | 303 | -60.959% |
| 2026-05-13 | 2.0600 | 2.5000 | 2.0600 | 2.5000 | +32.275% | 8 | 300 | -54.400% |
| 2026-05-12 | 2.0100 | 2.0100 | 1.8900 | 1.8900 | -7.353% | 3 | 297 | -39.683% |
| 2026-05-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 1 | 297 | -44.118% |
| 2026-05-08 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | +12.994% | 2 | 297 | -43.000% |
| 2026-05-07 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -5.348% | 1 | 296 | -35.593% |
| 2026-05-06 | 1.6500 | 1.8800 | 1.6500 | 1.8700 | +25.503% | 11 | 295 | -39.037% |
| 2026-05-05 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | +3.472% | 204 | 306 | -23.490% |
| 2026-05-01 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | +10.769% | 26 | 322 | -20.833% |
| 2026-04-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +11.111% | 8 | 322 | -12.308% |
| 2026-04-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -4.878% | 1 | 330 | -2.564% |
| 2026-04-28 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +11.818% | 5 | 331 | -7.317% |
| 2026-04-23 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | +5.769% | 9 | 326 | +3.636% |
| 2026-04-21 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -6.306% | 1 | 318 | +9.615% |
| 2026-04-20 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | -1.770% | 214 | 318 | +2.703% |
| 2026-04-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +26.966% | 3 | 128 | +0.885% |
| 2026-04-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +21.918% | 1 | 125 | +28.090% |
| 2026-04-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 2 | 126 | +56.164% |
| 2026-04-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +8.955% | 3 | 124 | +56.164% |
| 2026-03-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -11.842% | 1 | 124 | +70.149% |
| 2026-03-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 10 | 123 | +50.000% |
| 2026-03-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 1 | 118 | +52.000% |
| 2026-03-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 2 | 118 | +58.333% |
| 2026-03-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 10 | 120 | +62.857% |
| 2026-03-03 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -9.091% | 7 | 130 | +42.500% |
| 2026-02-25 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | +10.000% | 3 | 128 | +29.545% |
| 2026-02-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 1 | 128 | +42.500% |
| 2026-02-05 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 1 | 127 | +25.275% |
| 2026-01-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +3.960% | 1 | 126 | +8.571% |
| 2026-01-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +9.783% | 1 | 125 | +12.871% |
| 2026-01-20 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -13.208% | 6 | 125 | +23.913% |
| 2026-01-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 5 | 119 | +7.547% |
| 2026-01-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 1 | 119 | +3.636% |
| 2026-01-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 118 | +4.587% |
| 2026-01-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 119 | +3.636% |
| 2026-01-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +33.721% | 8 | 118 | -0.870% |
| 2025-12-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -7.527% | 2 | 126 | +32.558% |
| 2025-12-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 1 | 126 | +22.581% |
| 2025-12-15 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 1 | 127 | +6.542% |
| 2025-12-10 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | -2.459% | 27 | 126 | -4.202% |
| 2025-12-09 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -5.426% | 2 | 134 | -6.557% |
| 2025-12-08 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | -6.522% | 2 | 133 | -11.628% |
| 2025-12-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +4.545% | 16 | 131 | -17.391% |
| 2025-12-02 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +9.091% | 25 | 115 | -13.636% |
| 2025-12-01 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -12.319% | 1 | 90 | -5.785% |
| 2025-11-26 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +15.000% | 1 | 90 | -17.391% |
| 2025-11-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 90 | -5.000% |
| 2025-11-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 4 | 89 | -0.870% |
| 2025-11-18 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | -12.676% | 23 | 85 | -8.065% |
| 2025-11-17 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | +0.709% | 10 | 62 | -19.718% |
| 2025-11-14 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +1.439% | 1 | 52 | -19.149% |
| 2025-11-13 | 1.5600 | 1.5600 | 1.2800 | 1.3900 | -10.897% | 5 | 51 | -17.986% |
| 2025-11-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +32.203% | 1 | 48 | -26.923% |
| 2025-11-07 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 12 | 49 | -3.390% |
| 2025-11-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -12.414% | 1 | 37 | -10.236% |
| 2025-11-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 14 | 36 | -21.379% |
| 2025-11-03 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 0.000% | 22 | 0 | -28.750% |