SPY280121C00580000
SPY Jan 21 2028 580.00 Call
optionOPRA
EODOct 23, 2026
219.00USD-5.400%(-12.50)1Vol107OI
SPY280121C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 219.00 | 219.00 | 219.00 | 219.00 | -5.400% | 1 | 107 | 0.000% |
| 2026-10-14 | 231.50 | 231.50 | 231.50 | 231.50 | -0.729% | 2 | 107 | -5.400% |
| 2026-10-09 | 233.20 | 233.20 | 233.20 | 233.20 | +0.952% | 2 | 108 | -6.089% |
| 2026-10-08 | 231.00 | 231.00 | 231.00 | 231.00 | -1.366% | 2 | 108 | -5.195% |
| 2026-10-07 | 234.20 | 234.20 | 234.20 | 234.20 | +1.826% | 1 | 108 | -6.490% |
| 2026-10-02 | 228.00 | 230.00 | 228.00 | 230.00 | +7.106% | 3 | 108 | -4.783% |
| 2026-09-16 | 214.74 | 214.74 | 214.74 | 214.74 | -6.667% | 2 | 106 | +1.984% |
| 2026-09-04 | 230.08 | 230.08 | 230.08 | 230.08 | +2.454% | 2 | 106 | -4.816% |
| 2026-09-02 | 224.57 | 224.57 | 224.57 | 224.57 | +0.555% | 1 | 106 | -2.480% |
| 2026-09-01 | 223.33 | 223.33 | 223.33 | 223.33 | -4.974% | 2 | 104 | -1.939% |
| 2026-08-10 | 235.02 | 235.02 | 235.02 | 235.02 | +0.106% | 1 | 104 | -6.816% |
| 2026-08-07 | 234.71 | 234.77 | 234.71 | 234.77 | +3.660% | 2 | 103 | -6.717% |
| 2026-08-04 | 226.64 | 226.64 | 226.48 | 226.48 | +7.878% | 2 | 103 | -3.303% |
| 2026-07-20 | 209.94 | 209.94 | 209.94 | 209.94 | +0.541% | 1 | 103 | +4.316% |
| 2026-06-23 | 208.91 | 208.91 | 208.81 | 208.81 | -3.458% | 2 | 103 | +4.880% |
| 2026-06-22 | 216.31 | 216.41 | 216.18 | 216.29 | -0.005% | 30 | 88 | +1.253% |
| 2026-06-18 | 216.30 | 216.30 | 216.30 | 216.30 | -2.568% | 1 | 88 | +1.248% |
| 2026-06-15 | 222.39 | 222.39 | 222.00 | 222.00 | +7.428% | 3 | 88 | -1.351% |
| 2026-06-09 | 206.65 | 206.65 | 206.65 | 206.65 | -2.062% | 1 | 88 | +5.976% |
| 2026-06-08 | 211.00 | 211.00 | 211.00 | 211.00 | -2.612% | 6 | 88 | +3.791% |
| 2026-06-05 | 216.66 | 216.66 | 216.66 | 216.66 | -2.625% | 1 | 87 | +1.080% |
| 2026-06-03 | 222.50 | 222.50 | 222.50 | 222.50 | -1.330% | 2 | 87 | -1.573% |
| 2026-06-02 | 225.50 | 225.50 | 225.50 | 225.50 | +3.350% | 1 | 87 | -2.882% |
| 2026-05-28 | 218.19 | 218.19 | 218.19 | 218.19 | +6.616% | 1 | 87 | +0.371% |
| 2026-05-18 | 207.00 | 207.00 | 204.65 | 204.65 | -2.779% | 2 | 88 | +7.012% |
| 2026-05-15 | 211.54 | 211.54 | 210.50 | 210.50 | -3.192% | 2 | 87 | +4.038% |
| 2026-05-14 | 216.83 | 217.67 | 216.83 | 217.44 | +4.775% | 36 | 87 | +0.717% |
| 2026-05-08 | 207.53 | 207.53 | 207.53 | 207.53 | +3.744% | 1 | 87 | +5.527% |
| 2026-05-06 | 199.86 | 200.04 | 199.86 | 200.04 | +8.676% | 2 | 87 | +9.478% |
| 2026-04-28 | 184.07 | 184.07 | 184.07 | 184.07 | +0.788% | 1 | 87 | +18.976% |
| 2026-04-20 | 182.61 | 182.63 | 182.61 | 182.63 | -0.109% | 2 | 87 | +19.915% |
| 2026-04-17 | 182.83 | 182.83 | 182.83 | 182.83 | +3.686% | 2 | 88 | +19.783% |
| 2026-04-16 | 177.36 | 177.36 | 176.33 | 176.33 | +3.724% | 2 | 88 | +24.199% |
| 2026-04-14 | 170.00 | 170.00 | 170.00 | 170.00 | +7.731% | 1 | 87 | +28.824% |
| 2026-04-09 | 157.69 | 157.80 | 157.51 | 157.80 | +1.806% | 3 | 87 | +38.783% |
| 2026-04-08 | 155.00 | 155.00 | 155.00 | 155.00 | +8.696% | 1 | 88 | +41.290% |
| 2026-04-06 | 141.06 | 142.60 | 141.06 | 142.60 | +2.266% | 17 | 88 | +53.576% |
| 2026-04-01 | 140.45 | 140.45 | 139.44 | 139.44 | +7.097% | 15 | 72 | +57.057% |
| 2026-03-31 | 130.20 | 130.20 | 130.20 | 130.20 | +2.787% | 8 | 57 | +68.203% |
| 2026-03-30 | 126.62 | 126.70 | 126.62 | 126.67 | -9.541% | 3 | 49 | +72.890% |
| 2026-03-20 | 140.03 | 140.03 | 140.03 | 140.03 | -6.944% | 2 | 47 | +56.395% |
| 2026-03-17 | 150.48 | 150.48 | 150.48 | 150.48 | +1.834% | 1 | 45 | +45.534% |
| 2026-03-09 | 147.77 | 147.77 | 147.77 | 147.77 | -4.288% | 1 | 44 | +48.203% |
| 2026-03-03 | 156.00 | 156.00 | 154.39 | 154.39 | -6.243% | 6 | 44 | +41.849% |
| 2026-03-02 | 162.72 | 164.67 | 162.72 | 164.67 | +2.248% | 2 | 46 | +32.993% |
| 2026-02-27 | 161.05 | 161.05 | 161.05 | 161.05 | -3.856% | 1 | 46 | +35.983% |
| 2026-02-25 | 167.03 | 167.51 | 166.48 | 167.51 | +2.767% | 6 | 42 | +30.738% |
| 2026-02-20 | 163.00 | 163.00 | 163.00 | 163.00 | +2.239% | 5 | 42 | +34.356% |
| 2026-02-17 | 157.28 | 159.43 | 157.28 | 159.43 | -0.356% | 2 | 47 | +37.364% |
| 2026-02-13 | 162.60 | 162.60 | 160.00 | 160.00 | -1.344% | 4 | 45 | +36.875% |
| 2026-02-12 | 161.53 | 162.18 | 161.53 | 162.18 | -5.983% | 2 | 45 | +35.035% |
| 2026-02-11 | 172.50 | 172.50 | 172.50 | 172.50 | +8.668% | 1 | 44 | +26.957% |
| 2026-02-05 | 158.74 | 158.74 | 158.74 | 158.74 | -5.230% | 3 | 44 | +37.961% |
| 2026-01-30 | 167.50 | 167.50 | 167.50 | 167.50 | -4.044% | 1 | 47 | +30.746% |
| 2026-01-28 | 174.56 | 174.56 | 174.56 | 174.56 | +2.082% | 1 | 46 | +25.458% |
| 2026-01-26 | 171.00 | 171.00 | 171.00 | 171.00 | +1.520% | 3 | 46 | +28.070% |
| 2026-01-23 | 168.44 | 168.44 | 168.44 | 168.44 | +4.621% | 1 | 43 | +30.017% |
| 2026-01-20 | 164.14 | 164.14 | 161.00 | 161.00 | -6.845% | 4 | 44 | +36.025% |
| 2026-01-09 | 172.83 | 172.83 | 172.83 | 172.83 | +1.772% | 1 | 40 | +26.714% |
| 2026-01-06 | 167.86 | 169.82 | 167.86 | 169.82 | +1.872% | 6 | 40 | +28.960% |
| 2026-01-05 | 166.70 | 166.70 | 166.70 | 166.70 | -0.921% | 1 | 42 | +31.374% |
| 2025-12-23 | 168.25 | 168.25 | 168.25 | 168.25 | +2.591% | 1 | 42 | +30.163% |
| 2025-12-12 | 167.65 | 167.65 | 162.12 | 164.00 | -3.643% | 3 | 42 | +33.537% |
| 2025-12-10 | 166.09 | 170.20 | 165.99 | 170.20 | +2.155% | 3 | 42 | +28.672% |
| 2025-12-08 | 169.61 | 169.61 | 166.39 | 166.61 | +0.374% | 5 | 42 | +31.445% |
| 2025-12-03 | 165.99 | 165.99 | 165.99 | 165.99 | +1.424% | 2 | 37 | +31.936% |
| 2025-12-01 | 164.08 | 166.06 | 163.66 | 163.66 | -0.529% | 5 | 37 | +33.814% |
| 2025-11-26 | 162.59 | 164.53 | 161.97 | 164.53 | +3.134% | 4 | 31 | +33.106% |
| 2025-11-25 | 159.53 | 159.53 | 159.53 | 159.53 | +2.263% | 4 | 31 | +37.278% |
| 2025-11-24 | 156.00 | 156.00 | 156.00 | 156.00 | +0.302% | 5 | 35 | +40.385% |
| 2025-11-20 | 155.53 | 155.53 | 155.53 | 155.53 | +2.850% | 4 | 30 | +40.809% |
| 2025-11-19 | 151.22 | 151.22 | 151.22 | 151.22 | -4.833% | 3 | 26 | +44.822% |
| 2025-11-17 | 158.90 | 158.90 | 158.90 | 158.90 | -1.304% | 1 | 23 | +37.823% |
| 2025-11-14 | 161.00 | 161.00 | 161.00 | 161.00 | -0.494% | 1 | 23 | +36.025% |
| 2025-11-13 | 165.55 | 165.55 | 161.80 | 161.80 | -3.622% | 2 | 22 | +35.352% |
| 2025-11-12 | 167.88 | 167.88 | 167.88 | 167.88 | +1.579% | 1 | 22 | +30.450% |
| 2025-11-10 | 165.27 | 165.27 | 165.27 | 165.27 | +4.140% | 1 | 23 | +32.510% |
| 2025-11-07 | 158.70 | 158.70 | 158.70 | 158.70 | -3.742% | 1 | 23 | +37.996% |
| 2025-11-04 | 165.20 | 165.20 | 164.87 | 164.87 | -3.160% | 10 | 22 | +32.832% |
| 2025-11-03 | 170.25 | 170.25 | 170.25 | 170.25 | -1.845% | 1 | 11 | +28.634% |
| 2025-10-29 | 173.45 | 173.45 | 173.45 | 173.45 | +10.106% | 1 | 11 | +26.261% |
| 2025-10-21 | 157.53 | 157.53 | 157.53 | 157.53 | -0.146% | 1 | 10 | +39.021% |
| 2025-10-20 | 156.49 | 157.76 | 156.49 | 157.76 | +1.278% | 4 | 10 | +38.818% |
| 2025-10-15 | 155.77 | 155.77 | 155.77 | 155.77 | +2.975% | 2 | 9 | +40.592% |
| 2025-10-13 | 151.27 | 151.27 | 151.27 | 151.27 | -4.688% | 1 | 7 | +44.774% |
| 2025-10-10 | 158.71 | 158.71 | 158.71 | 158.71 | -1.078% | 1 | 6 | +37.988% |
| 2025-10-08 | 160.44 | 160.44 | 160.44 | 160.44 | +4.897% | 1 | 6 | +36.500% |
| 2025-09-30 | 152.95 | 152.95 | 152.95 | 152.95 | +1.641% | 1 | 6 | +43.184% |
| 2025-09-26 | 150.48 | 150.48 | 150.48 | 150.48 | -1.383% | 1 | 6 | +45.534% |
| 2025-09-22 | 152.59 | 152.59 | 152.59 | 152.59 | +0.296% | 1 | 6 | +43.522% |
| 2025-09-19 | 147.00 | 152.14 | 147.00 | 152.14 | 0.000% | 6 | 0 | +43.946% |