SPY280121C00550000
SPY Jan 21 2028 550.00 Call
optionOPRA
EODOct 23, 2026
247.50USD+0.053%(+0.13)1Vol758OI
SPY280121C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 247.50 | 247.50 | 247.50 | 247.50 | +0.053% | 1 | 758 | 0.000% |
| 2026-10-22 | 247.37 | 247.37 | 247.37 | 247.37 | -4.146% | 1 | 757 | +0.053% |
| 2026-10-21 | 258.07 | 258.07 | 258.07 | 258.07 | +1.610% | 2 | 756 | -4.096% |
| 2026-10-20 | 253.98 | 253.98 | 253.98 | 253.98 | +0.786% | 2 | 756 | -2.551% |
| 2026-10-19 | 252.00 | 252.00 | 252.00 | 252.00 | +1.613% | 1 | 756 | -1.786% |
| 2026-10-16 | 256.50 | 256.50 | 248.00 | 248.00 | -3.487% | 3 | 756 | -0.202% |
| 2026-10-15 | 251.32 | 256.96 | 251.32 | 256.96 | -2.107% | 4 | 757 | -3.682% |
| 2026-10-13 | 262.49 | 262.49 | 262.49 | 262.49 | +1.938% | 1 | 757 | -5.711% |
| 2026-10-08 | 257.00 | 257.50 | 257.00 | 257.50 | -1.755% | 2 | 757 | -3.883% |
| 2026-10-07 | 261.26 | 262.10 | 261.26 | 262.10 | +4.827% | 5 | 757 | -5.570% |
| 2026-10-01 | 250.03 | 250.03 | 250.03 | 250.03 | -2.332% | 1 | 757 | -1.012% |
| 2026-09-25 | 256.00 | 256.00 | 256.00 | 256.00 | +2.589% | 1 | 757 | -3.320% |
| 2026-09-18 | 249.54 | 249.54 | 249.54 | 249.54 | +0.784% | 1 | 758 | -0.818% |
| 2026-09-17 | 244.52 | 247.60 | 244.52 | 247.60 | -0.161% | 17 | 741 | -0.040% |
| 2026-09-09 | 248.00 | 248.00 | 248.00 | 248.00 | -2.270% | 1 | 741 | -0.202% |
| 2026-08-27 | 253.67 | 253.76 | 253.67 | 253.76 | +0.738% | 2 | 741 | -2.467% |
| 2026-08-26 | 251.90 | 251.90 | 251.90 | 251.90 | -3.383% | 2 | 741 | -1.747% |
| 2026-08-07 | 260.61 | 260.72 | 260.61 | 260.72 | +0.169% | 15 | 731 | -5.071% |
| 2026-08-04 | 252.65 | 260.28 | 252.65 | 260.28 | +9.818% | 11 | 731 | -4.910% |
| 2026-07-31 | 238.63 | 238.63 | 237.01 | 237.01 | +4.955% | 2 | 732 | +4.426% |
| 2026-07-29 | 225.82 | 225.82 | 225.82 | 225.82 | -1.706% | 4 | 732 | +9.601% |
| 2026-07-23 | 229.74 | 229.74 | 229.74 | 229.74 | -2.097% | 1 | 732 | +7.730% |
| 2026-07-20 | 234.66 | 234.66 | 234.66 | 234.66 | -4.474% | 5 | 732 | +5.472% |
| 2026-07-15 | 245.65 | 245.65 | 245.65 | 245.65 | -0.418% | 1 | 732 | +0.753% |
| 2026-07-10 | 246.68 | 246.68 | 246.68 | 246.68 | +3.765% | 2 | 733 | +0.332% |
| 2026-07-08 | 237.73 | 237.73 | 237.73 | 237.73 | -2.108% | 2 | 733 | +4.110% |
| 2026-07-06 | 240.04 | 242.85 | 240.04 | 242.85 | +3.292% | 5 | 732 | +1.915% |
| 2026-07-02 | 235.11 | 235.11 | 235.11 | 235.11 | -1.073% | 5 | 727 | +5.270% |
| 2026-06-30 | 237.66 | 237.66 | 237.66 | 237.66 | +2.303% | 1 | 727 | +4.140% |
| 2026-06-29 | 232.31 | 232.31 | 232.31 | 232.31 | +1.699% | 1 | 727 | +6.539% |
| 2026-06-26 | 228.43 | 228.43 | 228.43 | 228.43 | -2.066% | 4 | 727 | +8.348% |
| 2026-06-23 | 233.25 | 233.25 | 233.25 | 233.25 | -2.687% | 1 | 728 | +6.109% |
| 2026-06-22 | 240.71 | 240.90 | 239.69 | 239.69 | -1.553% | 898 | 281 | +3.258% |
| 2026-06-16 | 247.03 | 247.03 | 243.47 | 243.47 | -1.257% | 2 | 282 | +1.655% |
| 2026-06-15 | 246.65 | 246.65 | 246.57 | 246.57 | +9.121% | 17 | 282 | +0.377% |
| 2026-06-10 | 225.96 | 225.96 | 225.96 | 225.96 | -3.395% | 2 | 280 | +9.533% |
| 2026-06-05 | 233.90 | 233.90 | 233.90 | 233.90 | -4.919% | 5 | 280 | +5.814% |
| 2026-06-04 | 246.00 | 246.00 | 246.00 | 246.00 | -1.006% | 1 | 281 | +0.610% |
| 2026-06-01 | 248.50 | 248.50 | 248.50 | 248.50 | +0.787% | 1 | 281 | -0.402% |
| 2026-05-28 | 246.40 | 246.56 | 246.40 | 246.56 | +1.544% | 2 | 281 | +0.381% |
| 2026-05-26 | 242.81 | 242.81 | 242.81 | 242.81 | +2.938% | 1 | 281 | +1.932% |
| 2026-05-21 | 235.88 | 235.88 | 235.88 | 235.88 | +3.004% | 4 | 281 | +4.926% |
| 2026-05-19 | 227.84 | 229.00 | 227.84 | 229.00 | -2.250% | 2 | 281 | +8.079% |
| 2026-05-18 | 234.27 | 234.27 | 234.27 | 234.27 | -1.152% | 2 | 280 | +5.647% |
| 2026-05-15 | 237.00 | 237.00 | 237.00 | 237.00 | +0.042% | 1 | 280 | +4.430% |
| 2026-05-13 | 236.90 | 236.90 | 236.90 | 236.90 | +2.625% | 1 | 280 | +4.474% |
| 2026-05-12 | 230.84 | 230.84 | 230.84 | 230.84 | -0.919% | 30 | 280 | +7.217% |
| 2026-05-11 | 232.98 | 232.98 | 232.98 | 232.98 | +1.076% | 1 | 280 | +6.232% |
| 2026-05-08 | 230.50 | 230.50 | 230.50 | 230.50 | +1.105% | 1 | 281 | +7.375% |
| 2026-05-07 | 227.96 | 227.98 | 227.96 | 227.98 | +0.876% | 3 | 278 | +8.562% |
| 2026-05-06 | 224.02 | 226.00 | 224.02 | 226.00 | +4.528% | 5 | 278 | +9.513% |
| 2026-05-04 | 216.21 | 216.21 | 216.21 | 216.21 | +1.360% | 6 | 272 | +14.472% |
| 2026-04-30 | 213.31 | 213.31 | 213.31 | 213.31 | +2.165% | 1 | 272 | +16.028% |
| 2026-04-27 | 208.79 | 208.79 | 208.79 | 208.79 | -0.358% | 1 | 272 | +18.540% |
| 2026-04-24 | 206.46 | 209.54 | 206.46 | 209.54 | +1.310% | 103 | 272 | +18.116% |
| 2026-04-22 | 206.83 | 206.83 | 206.83 | 206.83 | +0.160% | 2 | 272 | +19.663% |
| 2026-04-21 | 206.50 | 206.50 | 206.50 | 206.50 | +3.405% | 1 | 273 | +19.855% |
| 2026-04-16 | 199.07 | 200.00 | 199.07 | 199.70 | +0.352% | 4 | 273 | +23.936% |
| 2026-04-15 | 194.22 | 199.00 | 194.22 | 199.00 | +4.731% | 4 | 271 | +24.372% |
| 2026-04-14 | 187.77 | 190.01 | 187.77 | 190.01 | +3.266% | 2 | 269 | +30.256% |
| 2026-04-13 | 180.73 | 184.00 | 180.73 | 184.00 | +1.933% | 2 | 270 | +34.511% |
| 2026-04-10 | 182.00 | 182.00 | 180.47 | 180.51 | -0.271% | 6 | 269 | +37.112% |
| 2026-04-09 | 181.83 | 181.83 | 179.92 | 181.00 | +3.034% | 3 | 269 | +36.740% |
| 2026-04-08 | 177.14 | 177.14 | 175.67 | 175.67 | +8.707% | 15 | 268 | +40.889% |
| 2026-04-07 | 162.20 | 162.20 | 161.60 | 161.60 | -1.463% | 8 | 271 | +53.156% |
| 2026-04-06 | 164.30 | 164.30 | 162.53 | 164.00 | +2.003% | 8 | 271 | +50.915% |
| 2026-04-02 | 161.00 | 161.00 | 160.00 | 160.78 | +3.729% | 12 | 262 | +53.937% |
| 2026-03-31 | 155.00 | 155.00 | 155.00 | 155.00 | +4.027% | 1 | 262 | +59.677% |
| 2026-03-30 | 151.00 | 151.00 | 149.00 | 149.00 | +0.907% | 3 | 263 | +66.107% |
| 2026-03-27 | 151.00 | 151.23 | 147.27 | 147.66 | -5.346% | 15 | 260 | +67.615% |
| 2026-03-26 | 160.51 | 160.70 | 156.00 | 156.00 | -5.236% | 7 | 249 | +58.654% |
| 2026-03-25 | 164.62 | 164.62 | 164.62 | 164.62 | +1.367% | 1 | 243 | +50.346% |
| 2026-03-24 | 159.67 | 162.40 | 159.67 | 162.40 | +2.461% | 2 | 244 | +52.401% |
| 2026-03-20 | 162.61 | 162.61 | 157.00 | 158.50 | -4.530% | 71 | 243 | +56.151% |
| 2026-03-18 | 168.00 | 168.00 | 166.02 | 166.02 | -2.099% | 2 | 207 | +49.078% |
| 2026-03-13 | 169.58 | 169.58 | 169.58 | 169.58 | -1.171% | 1 | 205 | +45.949% |
| 2026-03-12 | 174.00 | 174.00 | 171.50 | 171.59 | -3.264% | 10 | 204 | +44.239% |
| 2026-03-11 | 177.38 | 177.38 | 177.38 | 177.38 | +1.645% | 15 | 202 | +39.531% |
| 2026-03-06 | 174.51 | 174.51 | 174.51 | 174.51 | -6.213% | 2 | 197 | +41.826% |
| 2026-03-04 | 185.09 | 186.07 | 185.09 | 186.07 | +3.000% | 2 | 195 | +33.014% |
| 2026-03-03 | 176.50 | 184.50 | 174.47 | 180.65 | -2.882% | 49 | 195 | +37.005% |
| 2026-02-24 | 184.94 | 186.74 | 184.94 | 186.01 | +0.005% | 3 | 147 | +33.057% |
| 2026-02-20 | 185.50 | 186.00 | 185.50 | 186.00 | +1.269% | 5 | 150 | +33.065% |
| 2026-02-17 | 178.73 | 183.67 | 178.73 | 183.67 | +0.918% | 3 | 155 | +34.753% |
| 2026-02-13 | 181.38 | 182.91 | 181.38 | 182.00 | -6.065% | 23 | 151 | +35.989% |
| 2026-02-10 | 193.98 | 193.98 | 193.75 | 193.75 | -0.232% | 3 | 151 | +27.742% |
| 2026-02-09 | 191.60 | 194.20 | 191.60 | 194.20 | +1.996% | 101 | 151 | +27.446% |
| 2026-02-03 | 190.40 | 190.40 | 190.40 | 190.40 | -3.492% | 1 | 85 | +29.989% |
| 2026-02-02 | 197.29 | 197.29 | 197.29 | 197.29 | +1.174% | 3 | 86 | +25.450% |
| 2026-01-26 | 193.50 | 195.00 | 193.50 | 195.00 | +2.432% | 6 | 86 | +26.923% |
| 2026-01-23 | 190.37 | 190.37 | 190.37 | 190.37 | +3.126% | 1 | 81 | +30.010% |
| 2026-01-21 | 182.90 | 184.60 | 182.90 | 184.60 | +0.474% | 2 | 82 | +34.074% |
| 2026-01-20 | 185.72 | 186.91 | 183.73 | 183.73 | -5.382% | 52 | 83 | +34.709% |
| 2026-01-16 | 194.69 | 194.69 | 194.02 | 194.18 | -0.216% | 10 | 52 | +27.459% |
| 2026-01-12 | 194.60 | 194.60 | 194.60 | 194.60 | +0.190% | 2 | 52 | +27.184% |
| 2026-01-09 | 194.23 | 194.23 | 194.23 | 194.23 | -0.236% | 1 | 52 | +27.426% |
| 2026-01-07 | 193.79 | 194.69 | 193.79 | 194.69 | +2.809% | 3 | 52 | +27.125% |
| 2026-01-05 | 189.37 | 189.37 | 189.37 | 189.37 | +2.081% | 1 | 50 | +30.697% |
| 2026-01-02 | 186.86 | 186.86 | 183.80 | 185.51 | +0.054% | 5 | 50 | +33.416% |
| 2025-12-31 | 187.50 | 188.75 | 185.41 | 185.41 | -1.941% | 5 | 48 | +33.488% |
| 2025-12-29 | 190.60 | 190.60 | 189.08 | 189.08 | -1.408% | 3 | 48 | +30.897% |
| 2025-12-23 | 189.90 | 191.78 | 189.90 | 191.78 | +8.577% | 2 | 48 | +29.054% |
| 2025-12-17 | 176.63 | 176.63 | 176.63 | 176.63 | -5.262% | 1 | 46 | +40.123% |
| 2025-12-12 | 186.44 | 186.44 | 186.44 | 186.44 | -3.299% | 1 | 46 | +32.750% |
| 2025-12-10 | 192.80 | 192.80 | 192.80 | 192.80 | +0.260% | 1 | 47 | +28.371% |
| 2025-12-05 | 192.30 | 192.30 | 192.30 | 192.30 | +2.928% | 19 | 47 | +28.705% |
| 2025-12-02 | 186.83 | 186.83 | 186.83 | 186.83 | +0.177% | 1 | 37 | +32.473% |
| 2025-12-01 | 186.50 | 186.50 | 186.50 | 186.50 | -0.187% | 1 | 36 | +32.708% |
| 2025-11-26 | 189.00 | 189.00 | 186.85 | 186.85 | +4.678% | 2 | 33 | +32.459% |
| 2025-11-24 | 174.86 | 178.50 | 174.86 | 178.50 | +1.663% | 5 | 33 | +38.655% |
| 2025-11-19 | 175.58 | 175.58 | 175.58 | 175.58 | -2.548% | 1 | 30 | +40.961% |
| 2025-11-17 | 181.79 | 181.79 | 180.17 | 180.17 | -1.433% | 2 | 29 | +37.370% |
| 2025-11-13 | 182.79 | 182.79 | 182.79 | 182.79 | -3.286% | 2 | 29 | +35.401% |
| 2025-11-10 | 189.00 | 189.00 | 189.00 | 189.00 | +7.386% | 1 | 31 | +30.952% |
| 2025-11-07 | 176.00 | 176.00 | 176.00 | 176.00 | -2.412% | 1 | 32 | +40.625% |
| 2025-11-06 | 180.35 | 180.35 | 180.35 | 180.35 | -4.708% | 1 | 31 | +37.233% |
| 2025-11-05 | 189.26 | 189.26 | 189.26 | 189.26 | +1.480% | 1 | 31 | +30.772% |
| 2025-11-04 | 186.50 | 187.70 | 186.00 | 186.50 | -3.243% | 13 | 32 | +32.708% |
| 2025-10-29 | 194.92 | 194.92 | 192.75 | 192.75 | -1.386% | 3 | 30 | +28.405% |
| 2025-10-28 | 194.00 | 195.46 | 194.00 | 195.46 | +2.287% | 6 | 29 | +26.624% |
| 2025-10-27 | 190.00 | 192.05 | 190.00 | 191.09 | +3.013% | 11 | 19 | +29.520% |
| 2025-10-24 | 185.50 | 185.50 | 185.50 | 185.50 | +2.503% | 1 | 19 | +33.423% |
| 2025-10-23 | 180.97 | 180.97 | 180.97 | 180.97 | +2.243% | 1 | 18 | +36.763% |
| 2025-10-22 | 177.92 | 178.00 | 177.00 | 177.00 | +0.136% | 5 | 18 | +39.831% |
| 2025-10-20 | 176.00 | 176.76 | 176.00 | 176.76 | +1.214% | 8 | 19 | +40.020% |
| 2025-10-17 | 175.00 | 175.00 | 174.64 | 174.64 | +2.729% | 2 | 19 | +41.720% |
| 2025-10-16 | 174.00 | 174.00 | 170.00 | 170.00 | -3.409% | 5 | 19 | +45.588% |
| 2025-10-15 | 179.00 | 179.00 | 171.04 | 176.00 | +1.347% | 11 | 14 | +40.625% |
| 2025-10-14 | 175.00 | 175.00 | 173.66 | 173.66 | +0.121% | 5 | 10 | +42.520% |
| 2025-10-13 | 173.45 | 173.45 | 173.45 | 173.45 | +3.862% | 1 | 7 | +42.692% |
| 2025-10-10 | 174.00 | 174.00 | 167.00 | 167.00 | -5.915% | 4 | 6 | +48.204% |
| 2025-09-22 | 172.91 | 177.50 | 172.91 | 177.50 | 0.000% | 2 | 2 | +39.437% |