SPY280121C01200000
SPY Jan 21 2028 1200.00 Call
optionOPRA
EODOct 27, 2026
0.41USD+20.588%(+0.07)2Vol1,893OI
SPY280121C01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +20.588% | 2 | 1,893 | 0.000% |
| 2026-10-23 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -10.526% | 13 | 1,880 | +20.588% |
| 2026-10-22 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | -7.317% | 17 | 1,863 | +7.895% |
| 2026-10-20 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.000% | 2 | 1,862 | 0.000% |
| 2026-10-19 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | +7.895% | 13 | 1,851 | 0.000% |
| 2026-10-16 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | -13.636% | 30 | 1,823 | +7.895% |
| 2026-10-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 1,822 | -6.818% |
| 2026-10-14 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -12.500% | 21 | 1,804 | -2.381% |
| 2026-10-13 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | -4.000% | 3 | 1,801 | -14.583% |
| 2026-10-12 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -3.846% | 43 | 1,758 | -18.000% |
| 2026-10-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +8.333% | 3 | 1,755 | -21.154% |
| 2026-10-08 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -9.434% | 11 | 1,744 | -14.583% |
| 2026-10-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -15.873% | 7 | 1,737 | -22.642% |
| 2026-10-06 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +18.868% | 99 | 1,836 | -34.921% |
| 2026-10-02 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 1 | 1,837 | -22.642% |
| 2026-10-01 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.000% | 3 | 1,834 | -12.766% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -9.615% | 9 | 1,825 | -12.766% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -11.864% | 13 | 1,814 | -21.154% |
| 2026-09-25 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +5.357% | 3 | 1,814 | -30.508% |
| 2026-09-24 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | -1.754% | 4 | 1,811 | -26.786% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -14.925% | 6 | 1,806 | -28.070% |
| 2026-09-22 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | +3.077% | 15 | 1,816 | -38.806% |
| 2026-09-21 | 0.5400 | 0.6600 | 0.5400 | 0.6500 | +35.417% | 21 | 1,815 | -36.923% |
| 2026-09-17 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +23.077% | 6 | 1,809 | -14.583% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -4.878% | 14 | 1,815 | +5.128% |
| 2026-09-15 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 3 | 1,812 | 0.000% |
| 2026-09-10 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -18.644% | 2 | 1,810 | -14.583% |
| 2026-08-31 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 1 | 1,809 | -30.508% |
| 2026-08-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 99 | 1,710 | -34.921% |
| 2026-08-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -18.919% | 1 | 1,709 | -31.667% |
| 2026-08-19 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -11.905% | 3 | 1,706 | -44.595% |
| 2026-08-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 49 | 1,717 | -51.190% |
| 2026-08-12 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -5.814% | 5 | 1,722 | -49.383% |
| 2026-08-07 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -1.149% | 1 | 1,721 | -52.326% |
| 2026-08-05 | 1.1700 | 1.1700 | 0.8700 | 0.8700 | -18.692% | 294 | 1,427 | -52.874% |
| 2026-08-04 | 0.8500 | 1.0700 | 0.8500 | 1.0700 | +52.857% | 8 | 1,431 | -61.682% |
| 2026-08-03 | 0.6700 | 0.7000 | 0.6500 | 0.7000 | +6.061% | 23 | 1,448 | -41.429% |
| 2026-07-31 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +13.793% | 1 | 1,447 | -37.879% |
| 2026-07-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -14.706% | 15 | 1,453 | -29.310% |
| 2026-07-23 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | -10.526% | 2 | 1,451 | -39.706% |
| 2026-07-17 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -20.000% | 2 | 1,449 | -46.053% |
| 2026-07-15 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | -2.062% | 6 | 1,447 | -56.842% |
| 2026-07-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +15.476% | 12 | 1,459 | -57.732% |
| 2026-07-08 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -11.579% | 2 | 1,457 | -51.190% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 3 | 1,454 | -56.842% |
| 2026-07-06 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.000% | 18 | 1,466 | -55.914% |
| 2026-06-30 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +19.231% | 1 | 1,465 | -55.914% |
| 2026-06-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 1 | 1,464 | -47.436% |
| 2026-06-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -15.094% | 1 | 1,463 | -54.444% |
| 2026-06-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +10.417% | 2 | 1,461 | -61.321% |
| 2026-06-17 | 1.0700 | 1.0700 | 0.9600 | 0.9600 | -17.949% | 2 | 1,461 | -57.292% |
| 2026-06-16 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +25.806% | 1 | 1,462 | -64.957% |
| 2026-06-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.921% | 1 | 1,463 | -55.914% |
| 2026-06-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 3 | 1,463 | -59.406% |
| 2026-06-05 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -20.635% | 5 | 1,458 | -59.000% |
| 2026-06-04 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | +4.132% | 7 | 1,451 | -67.460% |
| 2026-06-03 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | -5.469% | 2 | 1,450 | -66.116% |
| 2026-06-02 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | +3.226% | 12 | 1,460 | -67.969% |
| 2026-06-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -1.587% | 1 | 1,459 | -66.935% |
| 2026-05-29 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | +6.780% | 2 | 1,459 | -67.460% |
| 2026-05-27 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | +4.425% | 2 | 1,459 | -65.254% |
| 2026-05-26 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | +6.604% | 4 | 1,461 | -63.717% |
| 2026-05-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +6.000% | 1 | 1,462 | -61.321% |
| 2026-05-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 3 | 1,465 | -59.000% |
| 2026-05-19 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -9.375% | 2 | 1,463 | -52.874% |
| 2026-05-18 | 1.0400 | 1.0400 | 0.9600 | 0.9600 | -13.514% | 25 | 1,438 | -57.292% |
| 2026-05-15 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | -15.267% | 3 | 1,441 | -63.063% |
| 2026-05-14 | 1.2100 | 1.3700 | 1.2100 | 1.3100 | +20.183% | 6 | 1,435 | -68.702% |
| 2026-05-13 | 0.8600 | 1.1300 | 0.8600 | 1.0900 | +43.421% | 9 | 1,439 | -62.385% |
| 2026-05-12 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | -20.000% | 5 | 1,438 | -46.053% |
| 2026-05-11 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | +3.261% | 17 | 1,436 | -56.842% |
| 2026-05-08 | 0.8900 | 0.9200 | 0.8700 | 0.9200 | +10.843% | 6 | 1,439 | -55.435% |
| 2026-05-07 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | +2.469% | 7 | 1,433 | -50.602% |
| 2026-05-06 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | +15.714% | 6 | 1,433 | -49.383% |
| 2026-05-05 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | +7.692% | 371 | 1,362 | -41.429% |
| 2026-05-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 215 | 1,205 | -36.923% |
| 2026-05-01 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +11.290% | 504 | 1,532 | -40.580% |
| 2026-04-30 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | +5.085% | 42 | 1,532 | -33.871% |
| 2026-04-29 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 5 | 1,540 | -30.508% |
| 2026-04-27 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | +1.724% | 12 | 1,535 | -30.508% |
| 2026-04-24 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | +3.571% | 102 | 1,545 | -29.310% |
| 2026-04-23 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | +1.818% | 44 | 1,645 | -26.786% |
| 2026-04-20 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | +1.852% | 6 | 1,601 | -25.455% |
| 2026-04-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 205 | 1,595 | -24.074% |
| 2026-04-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 50 | 1,600 | -19.608% |
| 2026-04-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +32.432% | 280 | 1,600 | -16.327% |
| 2026-04-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 1,320 | +10.811% |
| 2026-04-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 1,321 | +28.125% |
| 2026-03-25 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 1,321 | +32.258% |
| 2026-03-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 2 | 1,322 | +17.143% |
| 2026-03-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 1,324 | +10.811% |
| 2026-03-19 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 1,324 | +17.143% |
| 2026-03-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 7 | 1,323 | +13.889% |
| 2026-03-13 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +2.632% | 326 | 1,323 | +5.128% |
| 2026-03-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 10 | 999 | +7.895% |
| 2026-03-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 5 | 989 | +5.128% |
| 2026-03-10 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +2.564% | 2 | 984 | +2.500% |
| 2026-03-09 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 10 | 983 | +5.128% |
| 2026-03-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 3 | 973 | +17.143% |
| 2026-03-03 | 0.3400 | 0.3900 | 0.3100 | 0.3500 | -12.500% | 28 | 976 | +17.143% |
| 2026-03-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 25 | 1,002 | +2.500% |
| 2026-02-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 1 | 977 | +2.500% |
| 2026-02-17 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 20 | 976 | +10.811% |
| 2026-02-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 2 | 962 | -6.818% |
| 2026-02-11 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +13.953% | 101 | 960 | -16.327% |
| 2026-02-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 1 | 859 | -4.651% |
| 2026-02-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 2 | 859 | -18.000% |
| 2026-02-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 1 | 858 | +5.128% |
| 2026-02-04 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 2 | 859 | -14.583% |
| 2026-02-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 857 | -12.766% |
| 2026-02-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 1 | 856 | -16.327% |
| 2026-01-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 1 | 856 | -22.642% |
| 2026-01-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 855 | -12.766% |
| 2026-01-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 853 | -12.766% |
| 2026-01-13 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 2 | 853 | -21.154% |
| 2026-01-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +20.000% | 2 | 851 | -24.074% |
| 2025-12-31 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -10.000% | 4 | 848 | -8.889% |
| 2025-12-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 3 | 848 | -18.000% |
| 2025-12-19 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +22.857% | 2 | 848 | -4.651% |
| 2025-12-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -25.532% | 50 | 848 | +17.143% |
| 2025-12-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 50 | 848 | -12.766% |
| 2025-12-12 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 50 | 798 | -16.327% |
| 2025-12-10 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -5.263% | 101 | 748 | -24.074% |
| 2025-12-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 100 | 647 | -28.070% |
| 2025-12-05 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | +10.169% | 7 | 547 | -36.923% |
| 2025-12-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 542 | -30.508% |
| 2025-12-03 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +3.390% | 16 | 543 | -32.787% |
| 2025-12-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 10 | 527 | -30.508% |
| 2025-11-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 1 | 537 | -33.871% |
| 2025-11-26 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | -1.563% | 2 | 537 | -34.921% |
| 2025-11-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 10 | 537 | -35.938% |
| 2025-11-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +3.226% | 1 | 527 | -35.938% |
| 2025-11-19 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +3.333% | 275 | 527 | -33.871% |
| 2025-11-18 | 0.6300 | 0.6500 | 0.6000 | 0.6000 | -9.091% | 4 | 252 | -31.667% |
| 2025-11-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 1 | 250 | -37.879% |
| 2025-11-14 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | +1.493% | 5 | 251 | -39.706% |
| 2025-11-13 | 0.7900 | 0.7900 | 0.6700 | 0.6700 | -18.293% | 203 | 246 | -38.806% |
| 2025-11-12 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +6.494% | 1 | 41 | -50.000% |
| 2025-11-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 1 | 41 | -46.753% |
| 2025-11-10 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | +25.000% | 2 | 41 | -41.429% |
| 2025-11-07 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 4 | 39 | -26.786% |
| 2025-11-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 11 | 35 | -35.938% |
| 2025-11-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 1 | 24 | -40.580% |
| 2025-11-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 23 | 0 | -43.056% |