SPY280121C00500000
SPY Jan 21 2028 500.00 Call
optionOPRA
EODOct 23, 2026
290.70USD-4.679%(-14.27)2Vol129OI
SPY280121C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 288.07 | 290.70 | 288.07 | 290.70 | -4.679% | 2 | 128 | 0.000% |
| 2026-10-05 | 301.81 | 304.97 | 301.81 | 304.97 | +1.976% | 2 | 128 | -4.679% |
| 2026-10-02 | 299.06 | 299.06 | 299.06 | 299.06 | +2.400% | 1 | 127 | -2.795% |
| 2026-10-01 | 292.05 | 292.05 | 292.05 | 292.05 | -1.862% | 2 | 126 | -0.462% |
| 2026-09-28 | 300.00 | 300.00 | 297.59 | 297.59 | +2.265% | 3 | 124 | -2.315% |
| 2026-09-17 | 290.90 | 291.00 | 290.90 | 291.00 | -0.342% | 3 | 123 | -0.103% |
| 2026-09-09 | 292.00 | 292.00 | 292.00 | 292.00 | -1.017% | 1 | 122 | -0.445% |
| 2026-08-26 | 295.00 | 295.00 | 295.00 | 295.00 | -0.200% | 1 | 121 | -1.458% |
| 2026-08-25 | 295.59 | 295.59 | 295.59 | 295.59 | -2.487% | 10 | 131 | -1.654% |
| 2026-08-17 | 303.57 | 303.57 | 303.13 | 303.13 | +0.708% | 3 | 129 | -4.101% |
| 2026-08-11 | 301.00 | 301.00 | 301.00 | 301.00 | -0.331% | 20 | 109 | -3.422% |
| 2026-08-07 | 302.00 | 302.00 | 302.00 | 302.00 | -0.330% | 1 | 108 | -3.742% |
| 2026-08-05 | 303.00 | 303.00 | 303.00 | 303.00 | +8.214% | 1 | 107 | -4.059% |
| 2026-07-31 | 280.00 | 280.00 | 280.00 | 280.00 | +1.083% | 2 | 109 | +3.821% |
| 2026-07-20 | 281.00 | 281.00 | 277.00 | 277.00 | -1.128% | 6 | 113 | +4.946% |
| 2026-07-08 | 276.15 | 280.16 | 276.15 | 280.16 | -1.070% | 6 | 108 | +3.762% |
| 2026-07-06 | 283.19 | 283.19 | 283.19 | 283.19 | +2.568% | 2 | 108 | +2.652% |
| 2026-07-02 | 276.10 | 276.10 | 276.10 | 276.10 | +0.007% | 2 | 108 | +5.288% |
| 2026-06-29 | 276.08 | 276.08 | 276.08 | 276.08 | +3.401% | 1 | 108 | +5.296% |
| 2026-06-26 | 267.00 | 267.00 | 267.00 | 267.00 | -3.610% | 1 | 108 | +8.876% |
| 2026-06-24 | 277.00 | 277.00 | 277.00 | 277.00 | -2.103% | 1 | 108 | +4.946% |
| 2026-06-22 | 283.41 | 283.41 | 282.95 | 282.95 | -1.634% | 4 | 108 | +2.739% |
| 2026-06-16 | 287.50 | 288.00 | 287.50 | 287.65 | -0.291% | 48 | 125 | +1.060% |
| 2026-06-15 | 288.33 | 288.49 | 288.33 | 288.49 | +7.952% | 4 | 125 | +0.766% |
| 2026-06-10 | 267.76 | 268.28 | 267.24 | 267.24 | -7.568% | 6 | 124 | +8.779% |
| 2026-06-04 | 289.12 | 289.12 | 289.12 | 289.12 | -1.206% | 3 | 121 | +0.546% |
| 2026-06-03 | 292.65 | 292.65 | 292.65 | 292.65 | +0.983% | 1 | 122 | -0.666% |
| 2026-05-29 | 289.80 | 289.80 | 289.80 | 289.80 | +4.810% | 2 | 124 | +0.311% |
| 2026-05-21 | 276.50 | 276.50 | 276.50 | 276.50 | +1.468% | 4 | 128 | +5.136% |
| 2026-05-18 | 272.50 | 272.50 | 272.50 | 272.50 | -3.355% | 1 | 129 | +6.679% |
| 2026-05-14 | 281.96 | 281.96 | 281.96 | 281.96 | +3.849% | 2 | 129 | +3.100% |
| 2026-05-12 | 271.51 | 271.51 | 271.51 | 271.51 | +0.477% | 1 | 130 | +7.068% |
| 2026-05-07 | 270.22 | 270.22 | 270.22 | 270.22 | +0.454% | 1 | 129 | +7.579% |
| 2026-05-06 | 264.81 | 269.00 | 264.81 | 269.00 | +3.549% | 11 | 138 | +8.067% |
| 2026-05-05 | 259.78 | 259.78 | 259.78 | 259.78 | +0.976% | 1 | 139 | +11.902% |
| 2026-05-04 | 257.27 | 257.27 | 257.27 | 257.27 | +4.187% | 5 | 139 | +12.994% |
| 2026-04-29 | 246.93 | 246.93 | 246.93 | 246.93 | -1.228% | 1 | 139 | +17.726% |
| 2026-04-27 | 252.80 | 252.80 | 250.00 | 250.00 | -0.900% | 3 | 139 | +16.280% |
| 2026-04-24 | 247.95 | 252.27 | 247.95 | 252.27 | +3.725% | 2 | 140 | +15.234% |
| 2026-04-21 | 243.21 | 243.21 | 243.21 | 243.21 | -1.295% | 1 | 139 | +19.526% |
| 2026-04-20 | 247.83 | 247.83 | 245.42 | 246.40 | -0.340% | 11 | 139 | +17.979% |
| 2026-04-17 | 244.92 | 247.24 | 244.92 | 247.24 | +3.448% | 8 | 132 | +17.578% |
| 2026-04-16 | 239.00 | 239.00 | 239.00 | 239.00 | +1.198% | 1 | 138 | +21.632% |
| 2026-04-15 | 234.49 | 236.17 | 234.24 | 236.17 | +6.249% | 3 | 139 | +23.089% |
| 2026-04-13 | 220.00 | 222.28 | 220.00 | 222.28 | +0.867% | 14 | 138 | +30.781% |
| 2026-04-10 | 220.78 | 220.78 | 220.11 | 220.37 | +0.515% | 14 | 137 | +31.915% |
| 2026-04-09 | 220.04 | 220.04 | 219.24 | 219.24 | +1.953% | 2 | 151 | +32.594% |
| 2026-04-08 | 214.93 | 215.04 | 214.93 | 215.04 | +7.044% | 2 | 153 | +35.184% |
| 2026-04-06 | 200.89 | 200.89 | 200.89 | 200.89 | +1.439% | 1 | 153 | +44.706% |
| 2026-04-02 | 192.83 | 198.04 | 192.83 | 198.04 | -1.109% | 2 | 152 | +46.789% |
| 2026-04-01 | 200.37 | 202.13 | 200.08 | 200.26 | +6.019% | 17 | 152 | +45.161% |
| 2026-03-31 | 186.42 | 188.89 | 186.42 | 188.89 | +2.775% | 12 | 166 | +53.899% |
| 2026-03-30 | 183.79 | 183.79 | 183.79 | 183.79 | +0.443% | 1 | 156 | +58.170% |
| 2026-03-27 | 189.85 | 189.85 | 182.98 | 182.98 | -5.358% | 22 | 156 | +58.870% |
| 2026-03-26 | 193.34 | 193.34 | 193.34 | 193.34 | -2.354% | 1 | 135 | +50.357% |
| 2026-03-20 | 198.00 | 198.00 | 198.00 | 198.00 | -6.246% | 3 | 134 | +46.818% |
| 2026-03-18 | 211.19 | 211.19 | 211.19 | 211.19 | -0.551% | 1 | 131 | +37.649% |
| 2026-03-17 | 212.73 | 212.73 | 212.36 | 212.36 | +0.927% | 2 | 130 | +36.890% |
| 2026-03-13 | 210.41 | 210.41 | 210.41 | 210.41 | +0.786% | 1 | 131 | +38.159% |
| 2026-03-12 | 208.77 | 208.77 | 208.77 | 208.77 | +1.295% | 23 | 130 | +39.244% |
| 2026-03-09 | 206.10 | 206.10 | 206.10 | 206.10 | -8.805% | 2 | 107 | +41.048% |
| 2026-02-20 | 226.00 | 226.00 | 226.00 | 226.00 | +0.938% | 2 | 109 | +28.628% |
| 2026-02-17 | 223.90 | 223.90 | 223.90 | 223.90 | -2.278% | 1 | 111 | +29.835% |
| 2026-02-12 | 229.12 | 229.12 | 229.12 | 229.12 | -1.821% | 3 | 112 | +26.877% |
| 2026-02-10 | 233.25 | 233.37 | 233.25 | 233.37 | +4.881% | 3 | 115 | +24.566% |
| 2026-02-06 | 222.51 | 222.51 | 222.51 | 222.51 | +1.538% | 3 | 118 | +30.646% |
| 2026-02-05 | 219.14 | 219.14 | 219.14 | 219.14 | -2.807% | 2 | 115 | +32.655% |
| 2026-02-04 | 231.69 | 231.69 | 225.47 | 225.47 | -0.455% | 2 | 117 | +28.931% |
| 2026-02-03 | 227.97 | 227.97 | 226.50 | 226.50 | -4.188% | 3 | 116 | +28.344% |
| 2026-02-02 | 236.90 | 236.90 | 236.40 | 236.40 | -0.747% | 5 | 113 | +22.970% |
| 2026-01-28 | 238.18 | 238.18 | 238.18 | 238.18 | +1.978% | 1 | 114 | +22.051% |
| 2026-01-26 | 235.89 | 235.89 | 233.56 | 233.56 | +0.672% | 8 | 113 | +24.465% |
| 2026-01-22 | 232.00 | 232.00 | 232.00 | 232.00 | +3.571% | 1 | 105 | +25.302% |
| 2026-01-20 | 226.08 | 226.08 | 224.00 | 224.00 | -4.681% | 2 | 104 | +29.777% |
| 2026-01-15 | 235.00 | 235.00 | 235.00 | 235.00 | +2.001% | 5 | 104 | +23.702% |
| 2026-01-14 | 231.61 | 231.61 | 230.39 | 230.39 | -2.489% | 2 | 109 | +26.177% |
| 2026-01-13 | 236.27 | 236.27 | 236.27 | 236.27 | -0.097% | 2 | 110 | +23.037% |
| 2026-01-09 | 233.11 | 236.50 | 233.11 | 236.50 | +1.720% | 8 | 108 | +22.918% |
| 2026-01-07 | 233.76 | 233.76 | 232.50 | 232.50 | +0.680% | 6 | 100 | +25.032% |
| 2026-01-06 | 230.93 | 230.93 | 230.93 | 230.93 | +0.838% | 1 | 94 | +25.882% |
| 2026-01-05 | 229.01 | 229.01 | 229.01 | 229.01 | 0.000% | 1 | 95 | +26.938% |
| 2025-12-29 | 229.01 | 229.01 | 229.01 | 229.01 | -1.683% | 1 | 95 | +26.938% |
| 2025-12-26 | 232.93 | 232.93 | 232.93 | 232.93 | -0.030% | 1 | 96 | +24.801% |
| 2025-12-24 | 233.00 | 233.00 | 233.00 | 233.00 | +0.866% | 1 | 94 | +24.764% |
| 2025-12-23 | 230.50 | 231.00 | 230.50 | 231.00 | +4.487% | 6 | 94 | +25.844% |
| 2025-12-16 | 221.50 | 221.50 | 221.08 | 221.08 | -1.637% | 2 | 88 | +31.491% |
| 2025-12-15 | 224.76 | 224.76 | 224.76 | 224.76 | -0.302% | 1 | 88 | +29.338% |
| 2025-12-12 | 229.41 | 229.41 | 225.44 | 225.44 | -1.889% | 4 | 87 | +28.948% |
| 2025-12-10 | 227.06 | 229.78 | 227.06 | 229.78 | +0.869% | 6 | 87 | +26.512% |
| 2025-12-08 | 227.80 | 227.80 | 227.80 | 227.80 | -1.526% | 2 | 82 | +27.612% |
| 2025-12-05 | 231.33 | 231.33 | 231.33 | 231.33 | +1.461% | 1 | 81 | +25.665% |
| 2025-12-04 | 228.00 | 228.00 | 228.00 | 228.00 | +0.441% | 1 | 82 | +27.500% |
| 2025-12-02 | 227.70 | 227.70 | 227.00 | 227.00 | +0.442% | 11 | 83 | +28.062% |
| 2025-12-01 | 226.00 | 226.00 | 225.90 | 226.00 | +0.222% | 41 | 84 | +28.628% |
| 2025-11-26 | 224.33 | 226.30 | 224.33 | 225.50 | +3.917% | 5 | 39 | +28.914% |
| 2025-11-24 | 217.00 | 217.00 | 217.00 | 217.00 | +7.092% | 1 | 39 | +33.963% |
| 2025-11-21 | 202.63 | 202.63 | 202.63 | 202.63 | -8.432% | 1 | 38 | +43.463% |
| 2025-11-20 | 221.29 | 221.29 | 221.29 | 221.29 | +4.976% | 1 | 37 | +31.366% |
| 2025-11-19 | 213.00 | 213.00 | 210.80 | 210.80 | +0.143% | 3 | 38 | +37.903% |
| 2025-11-18 | 209.27 | 210.50 | 209.27 | 210.50 | -3.080% | 11 | 36 | +38.100% |
| 2025-11-17 | 219.16 | 219.16 | 217.19 | 217.19 | -2.277% | 2 | 25 | +33.846% |
| 2025-11-14 | 221.86 | 222.50 | 221.86 | 222.25 | -3.788% | 4 | 26 | +30.799% |
| 2025-11-12 | 231.00 | 231.00 | 231.00 | 231.00 | +1.753% | 5 | 26 | +25.844% |
| 2025-11-10 | 227.50 | 228.43 | 227.02 | 227.02 | +6.768% | 3 | 24 | +28.050% |
| 2025-11-07 | 212.63 | 212.63 | 212.63 | 212.63 | -3.350% | 1 | 22 | +36.716% |
| 2025-11-06 | 220.00 | 220.00 | 220.00 | 220.00 | -3.509% | 1 | 21 | +32.136% |
| 2025-11-05 | 228.34 | 228.34 | 228.00 | 228.00 | +1.333% | 2 | 20 | +27.500% |
| 2025-11-04 | 225.00 | 225.00 | 225.00 | 225.00 | -2.131% | 1 | 20 | +29.200% |
| 2025-11-03 | 229.90 | 229.90 | 229.90 | 229.90 | +0.039% | 1 | 20 | +26.446% |
| 2025-10-31 | 229.81 | 229.81 | 229.81 | 229.81 | +0.512% | 2 | 20 | +26.496% |
| 2025-10-30 | 228.64 | 228.64 | 228.64 | 228.64 | -2.706% | 1 | 19 | +27.143% |
| 2025-10-29 | 234.60 | 235.00 | 234.60 | 235.00 | +2.374% | 2 | 20 | +23.702% |
| 2025-10-27 | 229.20 | 229.55 | 229.20 | 229.55 | +2.455% | 2 | 21 | +26.639% |
| 2025-10-24 | 223.22 | 224.05 | 223.22 | 224.05 | +3.449% | 3 | 21 | +29.748% |
| 2025-10-22 | 216.58 | 216.58 | 216.58 | 216.58 | -0.651% | 1 | 22 | +34.223% |
| 2025-10-21 | 217.87 | 218.00 | 217.87 | 218.00 | -0.529% | 2 | 21 | +33.349% |
| 2025-10-20 | 217.10 | 219.16 | 217.10 | 219.16 | +3.377% | 3 | 19 | +32.643% |
| 2025-10-17 | 209.08 | 212.86 | 209.08 | 212.00 | -2.033% | 7 | 19 | +37.123% |
| 2025-10-16 | 218.49 | 218.49 | 216.40 | 216.40 | +2.023% | 3 | 18 | +34.335% |
| 2025-10-13 | 210.50 | 212.11 | 210.50 | 212.11 | +0.146% | 2 | 17 | +37.052% |
| 2025-10-10 | 211.80 | 211.80 | 211.80 | 211.80 | -3.727% | 2 | 16 | +37.252% |
| 2025-10-09 | 220.00 | 220.00 | 220.00 | 220.00 | -0.308% | 2 | 14 | +32.136% |
| 2025-10-06 | 220.68 | 220.68 | 220.68 | 220.68 | +1.025% | 1 | 12 | +31.729% |
| 2025-10-02 | 217.45 | 218.44 | 217.45 | 218.44 | +5.527% | 3 | 12 | +33.080% |
| 2025-09-25 | 206.50 | 207.00 | 206.50 | 207.00 | -3.153% | 2 | 12 | +40.435% |
| 2025-09-22 | 213.74 | 213.74 | 213.74 | 213.74 | 0.000% | 10 | 10 | +36.006% |