SPY280121C00590000
SPY Jan 21 2028 590.00 Call
optionOPRA
InactiveOct 7, 2026
227.00USD+0.808%(+1.82)1Vol268OI
SPY280121C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 227.00 | 227.00 | 227.00 | 227.00 | +0.808% | 1 | 268 | 0.000% |
| 2026-09-22 | 225.18 | 225.18 | 225.18 | 225.18 | +6.458% | 1 | 268 | +0.808% |
| 2026-09-16 | 210.86 | 211.52 | 210.86 | 211.52 | -5.148% | 2 | 268 | +7.318% |
| 2026-09-03 | 222.00 | 223.00 | 222.00 | 223.00 | +2.765% | 2 | 269 | +1.794% |
| 2026-08-20 | 219.65 | 219.65 | 217.00 | 217.00 | -2.270% | 5 | 269 | +4.608% |
| 2026-08-18 | 222.04 | 222.04 | 222.04 | 222.04 | -2.614% | 10 | 269 | +2.234% |
| 2026-08-17 | 227.93 | 228.06 | 227.93 | 228.00 | +0.698% | 12 | 259 | -0.439% |
| 2026-08-07 | 226.34 | 226.42 | 226.34 | 226.42 | +0.604% | 2 | 258 | +0.256% |
| 2026-08-06 | 225.03 | 225.06 | 225.03 | 225.06 | -0.920% | 3 | 258 | +0.862% |
| 2026-08-05 | 229.46 | 230.59 | 227.15 | 227.15 | +1.670% | 5 | 258 | -0.066% |
| 2026-08-04 | 223.42 | 223.42 | 223.42 | 223.42 | +5.317% | 1 | 258 | +1.602% |
| 2026-08-03 | 212.14 | 212.14 | 212.14 | 212.14 | +6.166% | 1 | 259 | +7.005% |
| 2026-07-31 | 199.83 | 199.83 | 199.82 | 199.82 | +2.561% | 30 | 259 | +13.602% |
| 2026-07-30 | 195.97 | 195.97 | 194.83 | 194.83 | -2.585% | 39 | 238 | +16.512% |
| 2026-07-28 | 200.00 | 200.00 | 200.00 | 200.00 | +0.452% | 1 | 238 | +13.500% |
| 2026-07-27 | 199.10 | 199.10 | 199.10 | 199.10 | -3.350% | 1 | 238 | +14.013% |
| 2026-07-21 | 206.00 | 206.00 | 206.00 | 206.00 | -2.370% | 3 | 238 | +10.194% |
| 2026-07-14 | 211.00 | 211.00 | 211.00 | 211.00 | +3.411% | 5 | 238 | +7.583% |
| 2026-07-08 | 204.04 | 204.04 | 204.04 | 204.04 | +3.051% | 1 | 237 | +11.253% |
| 2026-06-26 | 198.00 | 198.00 | 198.00 | 198.00 | -1.493% | 1 | 237 | +14.646% |
| 2026-06-24 | 201.00 | 201.00 | 201.00 | 201.00 | -3.002% | 5 | 237 | +12.935% |
| 2026-06-22 | 207.76 | 208.44 | 207.22 | 207.22 | -0.728% | 56 | 215 | +9.545% |
| 2026-06-18 | 208.80 | 208.80 | 208.74 | 208.74 | -0.124% | 8 | 219 | +8.748% |
| 2026-06-17 | 209.00 | 209.00 | 209.00 | 209.00 | -1.938% | 1 | 219 | +8.612% |
| 2026-06-15 | 213.13 | 213.13 | 213.13 | 213.13 | +6.299% | 1 | 218 | +6.508% |
| 2026-06-11 | 200.50 | 200.50 | 200.50 | 200.50 | +0.015% | 3 | 215 | +13.217% |
| 2026-06-09 | 200.47 | 200.47 | 200.47 | 200.47 | -2.708% | 1 | 215 | +13.234% |
| 2026-06-08 | 206.05 | 206.05 | 206.05 | 206.05 | +2.370% | 1 | 215 | +10.167% |
| 2026-06-05 | 201.28 | 201.28 | 201.28 | 201.28 | -5.016% | 1 | 216 | +12.778% |
| 2026-05-26 | 211.91 | 211.91 | 211.91 | 211.91 | +7.209% | 1 | 216 | +7.121% |
| 2026-05-20 | 197.73 | 197.73 | 197.64 | 197.66 | -0.262% | 3 | 216 | +14.844% |
| 2026-05-18 | 198.18 | 198.18 | 198.18 | 198.18 | -3.284% | 2 | 216 | +14.542% |
| 2026-05-15 | 203.60 | 204.91 | 203.09 | 204.91 | -2.331% | 8 | 214 | +10.780% |
| 2026-05-14 | 206.59 | 209.80 | 206.59 | 209.80 | +4.534% | 2 | 214 | +8.198% |
| 2026-05-11 | 201.02 | 201.46 | 200.70 | 200.70 | +0.753% | 11 | 206 | +13.104% |
| 2026-05-08 | 199.20 | 199.20 | 199.20 | 199.20 | +3.658% | 1 | 206 | +13.956% |
| 2026-05-06 | 192.17 | 192.17 | 192.17 | 192.17 | +3.356% | 1 | 206 | +18.125% |
| 2026-05-01 | 185.93 | 185.93 | 185.93 | 185.93 | +3.467% | 1 | 207 | +22.089% |
| 2026-04-30 | 179.70 | 179.70 | 179.70 | 179.70 | +1.923% | 1 | 207 | +26.322% |
| 2026-04-22 | 176.31 | 176.31 | 176.31 | 176.31 | +2.031% | 5 | 207 | +28.750% |
| 2026-04-21 | 172.80 | 172.80 | 172.80 | 172.80 | +0.395% | 1 | 213 | +31.366% |
| 2026-04-20 | 174.39 | 174.39 | 172.12 | 172.12 | -1.466% | 2 | 213 | +31.885% |
| 2026-04-17 | 176.65 | 176.90 | 174.68 | 174.68 | +4.781% | 6 | 214 | +29.952% |
| 2026-04-16 | 166.71 | 166.71 | 166.71 | 166.71 | +0.440% | 2 | 214 | +36.165% |
| 2026-04-15 | 165.23 | 165.98 | 165.23 | 165.98 | +3.196% | 4 | 214 | +36.763% |
| 2026-04-14 | 160.80 | 160.84 | 160.80 | 160.84 | +4.598% | 2 | 213 | +41.134% |
| 2026-04-13 | 153.77 | 153.77 | 153.77 | 153.77 | +2.268% | 1 | 213 | +47.623% |
| 2026-04-10 | 151.90 | 151.90 | 150.36 | 150.36 | +0.744% | 3 | 213 | +50.971% |
| 2026-04-09 | 149.25 | 149.25 | 149.25 | 149.25 | +3.488% | 8 | 210 | +52.094% |
| 2026-04-08 | 146.65 | 146.65 | 144.22 | 144.22 | +13.559% | 5 | 202 | +57.398% |
| 2026-03-31 | 123.25 | 128.00 | 123.25 | 127.00 | +8.919% | 8 | 206 | +78.740% |
| 2026-03-30 | 119.82 | 119.82 | 115.65 | 116.60 | -2.801% | 15 | 200 | +94.683% |
| 2026-03-27 | 127.00 | 127.00 | 119.96 | 119.96 | -8.427% | 2 | 188 | +89.230% |
| 2026-03-20 | 131.00 | 131.00 | 131.00 | 131.00 | -8.392% | 1 | 187 | +73.282% |
| 2026-03-16 | 143.00 | 143.00 | 143.00 | 143.00 | -4.876% | 1 | 187 | +58.741% |
| 2026-03-10 | 150.33 | 150.33 | 150.33 | 150.33 | +5.702% | 1 | 187 | +51.001% |
| 2026-03-09 | 142.22 | 142.22 | 142.22 | 142.22 | -4.570% | 5 | 188 | +59.612% |
| 2026-03-05 | 149.03 | 149.03 | 149.03 | 149.03 | -3.001% | 1 | 188 | +52.318% |
| 2026-03-04 | 153.64 | 153.64 | 153.64 | 153.64 | -4.429% | 1 | 188 | +47.748% |
| 2026-02-25 | 159.12 | 160.76 | 159.12 | 160.76 | +2.310% | 2 | 187 | +41.204% |
| 2026-02-23 | 157.13 | 157.13 | 157.13 | 157.13 | -0.864% | 1 | 187 | +44.466% |
| 2026-02-20 | 158.50 | 158.50 | 158.50 | 158.50 | +6.590% | 1 | 187 | +43.218% |
| 2026-02-17 | 148.70 | 148.70 | 148.70 | 148.70 | -4.262% | 1 | 187 | +52.656% |
| 2026-02-13 | 155.22 | 155.32 | 155.22 | 155.32 | -4.927% | 2 | 188 | +46.150% |
| 2026-02-10 | 165.00 | 165.00 | 163.37 | 163.37 | -0.469% | 4 | 188 | +38.948% |
| 2026-02-09 | 164.14 | 164.14 | 164.14 | 164.14 | +1.446% | 1 | 185 | +38.297% |
| 2026-02-06 | 161.80 | 161.80 | 161.80 | 161.80 | -0.736% | 2 | 185 | +40.297% |
| 2026-01-30 | 164.00 | 164.00 | 163.00 | 163.00 | +3.165% | 33 | 185 | +39.264% |
| 2026-01-29 | 167.00 | 167.00 | 158.00 | 158.00 | +1.198% | 2 | 153 | +43.671% |
| 2026-01-20 | 156.00 | 156.13 | 152.13 | 156.13 | -5.261% | 7 | 152 | +45.392% |
| 2026-01-15 | 164.80 | 164.80 | 164.80 | 164.80 | +2.904% | 1 | 149 | +37.743% |
| 2026-01-14 | 160.15 | 160.15 | 160.15 | 160.15 | -2.115% | 10 | 148 | +41.742% |
| 2026-01-13 | 163.61 | 163.61 | 163.61 | 163.61 | -0.956% | 2 | 148 | +38.745% |
| 2026-01-12 | 165.19 | 165.19 | 165.19 | 165.19 | +3.044% | 1 | 146 | +37.418% |
| 2026-01-08 | 160.31 | 160.31 | 160.31 | 160.31 | -1.578% | 1 | 146 | +41.601% |
| 2026-01-06 | 163.00 | 163.00 | 162.88 | 162.88 | +1.042% | 2 | 146 | +39.366% |
| 2026-01-05 | 161.20 | 161.20 | 161.20 | 161.20 | +0.750% | 1 | 145 | +40.819% |
| 2025-12-30 | 160.00 | 160.00 | 160.00 | 160.00 | +2.093% | 5 | 145 | +41.875% |
| 2025-12-22 | 156.72 | 156.72 | 156.72 | 156.72 | +6.208% | 2 | 140 | +44.844% |
| 2025-12-17 | 147.56 | 147.56 | 147.56 | 147.56 | -7.936% | 1 | 140 | +53.836% |
| 2025-12-11 | 160.28 | 160.28 | 160.28 | 160.28 | -1.771% | 1 | 140 | +41.627% |
| 2025-12-10 | 160.00 | 163.17 | 159.63 | 163.17 | +2.173% | 57 | 141 | +39.119% |
| 2025-12-08 | 160.20 | 160.20 | 159.70 | 159.70 | -0.992% | 3 | 180 | +42.142% |
| 2025-12-05 | 161.30 | 161.30 | 161.30 | 161.30 | +2.713% | 1 | 181 | +40.732% |
| 2025-12-01 | 157.04 | 157.04 | 157.04 | 157.04 | +0.667% | 1 | 181 | +44.549% |
| 2025-11-28 | 156.00 | 156.00 | 156.00 | 156.00 | 0.000% | 2 | 181 | +45.513% |
| 2025-11-26 | 155.52 | 156.00 | 155.52 | 156.00 | +2.679% | 2 | 182 | +45.513% |
| 2025-11-25 | 151.96 | 152.23 | 151.77 | 151.93 | +7.752% | 9 | 182 | +49.411% |
| 2025-11-21 | 141.00 | 141.00 | 141.00 | 141.00 | -2.043% | 4 | 177 | +60.993% |
| 2025-11-20 | 143.94 | 143.94 | 143.94 | 143.94 | -0.511% | 1 | 175 | +57.705% |
| 2025-11-19 | 144.68 | 144.68 | 144.68 | 144.68 | -0.186% | 1 | 175 | +56.898% |
| 2025-11-18 | 142.76 | 144.95 | 142.00 | 144.95 | -5.106% | 4 | 174 | +56.606% |
| 2025-11-17 | 152.75 | 152.75 | 152.75 | 152.75 | -1.705% | 2 | 172 | +48.609% |
| 2025-11-14 | 149.75 | 156.00 | 149.75 | 155.40 | +0.857% | 8 | 172 | +46.075% |
| 2025-11-13 | 157.92 | 157.92 | 154.08 | 154.08 | -4.060% | 2 | 173 | +47.326% |
| 2025-11-12 | 160.60 | 160.60 | 160.60 | 160.60 | +2.085% | 1 | 173 | +41.345% |
| 2025-11-10 | 157.32 | 157.32 | 157.32 | 157.32 | +2.824% | 1 | 172 | +44.292% |
| 2025-11-06 | 151.49 | 153.00 | 151.49 | 153.00 | -4.195% | 2 | 173 | +48.366% |
| 2025-11-05 | 160.00 | 160.00 | 159.70 | 159.70 | -3.743% | 2 | 172 | +42.142% |
| 2025-10-29 | 165.91 | 165.91 | 165.91 | 165.91 | +0.109% | 3 | 172 | +36.821% |
| 2025-10-28 | 165.73 | 165.73 | 165.73 | 165.73 | +4.102% | 1 | 175 | +36.970% |
| 2025-10-27 | 157.78 | 159.20 | 157.78 | 159.20 | +5.242% | 4 | 172 | +42.588% |
| 2025-10-23 | 151.27 | 151.27 | 151.27 | 151.27 | -0.474% | 1 | 172 | +50.063% |
| 2025-10-22 | 151.99 | 151.99 | 151.99 | 151.99 | +0.816% | 2 | 172 | +49.352% |
| 2025-10-21 | 149.64 | 150.76 | 149.64 | 150.76 | -0.159% | 4 | 172 | +50.570% |
| 2025-10-20 | 150.00 | 151.00 | 150.00 | 151.00 | +7.473% | 2 | 171 | +50.331% |
| 2025-10-17 | 140.50 | 140.50 | 140.50 | 140.50 | -1.748% | 6 | 171 | +61.566% |
| 2025-10-16 | 143.00 | 143.00 | 143.00 | 143.00 | -2.055% | 2 | 171 | +58.741% |
| 2025-10-14 | 145.00 | 146.00 | 145.00 | 146.00 | +1.389% | 7 | 171 | +55.479% |
| 2025-10-13 | 143.95 | 144.00 | 143.95 | 144.00 | +1.408% | 2 | 166 | +57.639% |
| 2025-10-10 | 145.00 | 145.00 | 142.00 | 142.00 | -6.016% | 2 | 166 | +59.859% |
| 2025-10-09 | 151.00 | 151.09 | 151.00 | 151.09 | +0.929% | 2 | 166 | +50.242% |
| 2025-10-07 | 149.56 | 150.50 | 149.56 | 149.70 | -0.200% | 3 | 166 | +51.637% |
| 2025-10-02 | 149.04 | 150.00 | 149.04 | 150.00 | +3.806% | 2 | 164 | +51.333% |
| 2025-09-30 | 144.50 | 144.50 | 144.50 | 144.50 | +3.214% | 2 | 163 | +57.093% |
| 2025-09-25 | 140.93 | 140.98 | 140.00 | 140.00 | -0.990% | 201 | 164 | +62.143% |
| 2025-09-17 | 139.63 | 141.50 | 139.63 | 141.40 | +0.341% | 15 | 70 | +60.537% |
| 2025-09-16 | 140.92 | 140.92 | 140.92 | 140.92 | +0.657% | 2 | 55 | +61.084% |
| 2025-09-15 | 140.00 | 140.00 | 140.00 | 140.00 | 0.000% | 53 | 53 | +62.143% |