SPY280121C00610000
SPY Jan 21 2028 610.00 Call
optionOPRA
EODOct 26, 2026
198.37USD-3.234%(-6.63)21Vol371OI
SPY280121C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 198.37 | 198.37 | 198.37 | 198.37 | -3.234% | 21 | 386 | 0.000% |
| 2026-10-15 | 204.00 | 205.00 | 202.30 | 205.00 | +1.787% | 8 | 383 | -3.234% |
| 2026-10-14 | 208.80 | 208.80 | 201.40 | 201.40 | -4.223% | 8 | 381 | -1.504% |
| 2026-10-13 | 211.22 | 211.22 | 210.28 | 210.28 | +1.354% | 2 | 381 | -5.664% |
| 2026-09-25 | 207.47 | 207.47 | 207.47 | 207.47 | +3.142% | 2 | 381 | -4.386% |
| 2026-09-08 | 201.05 | 201.15 | 201.05 | 201.15 | -2.553% | 6 | 375 | -1.382% |
| 2026-09-03 | 206.42 | 206.42 | 206.42 | 206.42 | +3.122% | 2 | 374 | -3.900% |
| 2026-08-20 | 200.17 | 200.17 | 200.17 | 200.17 | -4.590% | 2 | 375 | -0.899% |
| 2026-08-17 | 209.80 | 209.80 | 209.80 | 209.80 | -1.632% | 1 | 375 | -5.448% |
| 2026-08-14 | 213.17 | 213.28 | 213.17 | 213.28 | +2.121% | 2 | 375 | -6.991% |
| 2026-08-12 | 208.85 | 208.85 | 208.85 | 208.85 | -0.746% | 4 | 371 | -5.018% |
| 2026-08-10 | 210.43 | 210.43 | 210.42 | 210.42 | +0.482% | 3 | 371 | -5.727% |
| 2026-08-07 | 210.38 | 210.45 | 209.41 | 209.41 | +1.062% | 50 | 347 | -5.272% |
| 2026-08-06 | 207.22 | 207.22 | 207.21 | 207.21 | -2.668% | 3 | 347 | -4.266% |
| 2026-08-05 | 212.89 | 212.89 | 212.89 | 212.89 | +1.338% | 1 | 347 | -6.820% |
| 2026-08-04 | 206.36 | 211.43 | 206.36 | 210.08 | +6.699% | 37 | 364 | -5.574% |
| 2026-08-03 | 194.73 | 196.89 | 194.65 | 196.89 | +4.279% | 24 | 353 | +0.752% |
| 2026-07-31 | 188.81 | 188.81 | 188.81 | 188.81 | +4.252% | 1 | 353 | +5.063% |
| 2026-07-27 | 181.11 | 181.11 | 181.11 | 181.11 | -6.039% | 2 | 354 | +9.530% |
| 2026-07-22 | 192.75 | 192.75 | 192.75 | 192.75 | -0.854% | 1 | 354 | +2.916% |
| 2026-07-14 | 194.41 | 194.41 | 194.41 | 194.41 | -1.425% | 6 | 359 | +2.037% |
| 2026-07-10 | 195.87 | 197.22 | 195.87 | 197.22 | +2.788% | 40 | 379 | +0.583% |
| 2026-07-06 | 189.81 | 191.87 | 189.81 | 191.87 | +4.006% | 33 | 402 | +3.388% |
| 2026-06-29 | 184.48 | 184.48 | 184.48 | 184.48 | +1.844% | 2 | 402 | +7.529% |
| 2026-06-26 | 181.14 | 181.14 | 181.14 | 181.14 | -2.534% | 1 | 402 | +9.512% |
| 2026-06-23 | 185.85 | 185.85 | 185.85 | 185.85 | -4.639% | 1 | 401 | +6.737% |
| 2026-06-18 | 192.77 | 194.89 | 192.77 | 194.89 | +1.447% | 3 | 401 | +1.786% |
| 2026-06-17 | 192.11 | 192.11 | 192.11 | 192.11 | -2.189% | 1 | 401 | +3.259% |
| 2026-06-16 | 196.41 | 196.41 | 196.41 | 196.41 | +0.102% | 1 | 402 | +0.998% |
| 2026-06-15 | 196.21 | 196.21 | 196.21 | 196.21 | +4.903% | 1 | 402 | +1.101% |
| 2026-06-12 | 187.04 | 187.04 | 187.04 | 187.04 | -3.617% | 65 | 337 | +6.058% |
| 2026-05-27 | 194.06 | 194.06 | 194.06 | 194.06 | +0.800% | 1 | 337 | +2.221% |
| 2026-05-26 | 192.52 | 192.52 | 192.52 | 192.52 | +0.606% | 1 | 336 | +3.039% |
| 2026-05-22 | 191.36 | 191.36 | 191.36 | 191.36 | +2.860% | 2 | 336 | +3.663% |
| 2026-05-20 | 186.04 | 186.04 | 186.04 | 186.04 | +1.728% | 1 | 335 | +6.628% |
| 2026-05-18 | 182.88 | 182.88 | 182.88 | 182.88 | -5.066% | 2 | 337 | +8.470% |
| 2026-05-14 | 191.84 | 192.64 | 191.84 | 192.64 | +6.331% | 2 | 337 | +2.974% |
| 2026-05-12 | 181.17 | 181.17 | 181.17 | 181.17 | -1.666% | 1 | 337 | +9.494% |
| 2026-05-08 | 184.24 | 184.24 | 184.24 | 184.24 | +1.925% | 1 | 337 | +7.669% |
| 2026-05-07 | 180.76 | 180.76 | 180.76 | 180.76 | +11.953% | 1 | 336 | +9.742% |
| 2026-04-29 | 161.46 | 161.46 | 161.46 | 161.46 | +0.242% | 1 | 336 | +22.860% |
| 2026-04-28 | 160.18 | 161.65 | 160.17 | 161.07 | -1.117% | 122 | 335 | +23.158% |
| 2026-04-27 | 162.86 | 162.89 | 162.86 | 162.89 | +5.090% | 2 | 214 | +21.782% |
| 2026-04-23 | 155.00 | 155.00 | 155.00 | 155.00 | -3.125% | 1 | 212 | +27.981% |
| 2026-04-22 | 160.95 | 160.95 | 160.00 | 160.00 | +0.251% | 3 | 212 | +23.981% |
| 2026-04-21 | 159.60 | 159.60 | 159.60 | 159.60 | +1.237% | 1 | 212 | +24.292% |
| 2026-04-20 | 157.65 | 157.65 | 157.65 | 157.65 | -2.160% | 1 | 212 | +25.829% |
| 2026-04-17 | 159.04 | 161.13 | 159.04 | 161.13 | +5.046% | 6 | 211 | +23.112% |
| 2026-04-16 | 152.80 | 153.39 | 152.80 | 153.39 | +0.921% | 2 | 207 | +29.324% |
| 2026-04-15 | 151.99 | 151.99 | 151.99 | 151.99 | +3.093% | 2 | 207 | +30.515% |
| 2026-04-14 | 143.79 | 147.43 | 143.79 | 147.43 | +6.494% | 2 | 207 | +34.552% |
| 2026-04-13 | 138.44 | 138.44 | 138.44 | 138.44 | +14.603% | 2 | 206 | +43.290% |
| 2026-04-07 | 117.26 | 120.80 | 117.26 | 120.80 | +0.877% | 3 | 206 | +64.214% |
| 2026-04-06 | 119.50 | 119.75 | 119.50 | 119.75 | -1.384% | 2 | 203 | +65.653% |
| 2026-04-01 | 119.83 | 121.43 | 119.83 | 121.43 | +9.891% | 3 | 202 | +63.362% |
| 2026-03-31 | 108.86 | 110.50 | 108.86 | 110.50 | -0.253% | 6 | 201 | +79.520% |
| 2026-03-27 | 110.23 | 110.78 | 110.23 | 110.78 | -3.181% | 2 | 199 | +79.067% |
| 2026-03-26 | 118.03 | 118.03 | 114.42 | 114.42 | -6.634% | 9 | 199 | +73.370% |
| 2026-03-25 | 122.04 | 122.55 | 122.04 | 122.55 | +5.957% | 3 | 196 | +61.869% |
| 2026-03-20 | 120.31 | 120.31 | 115.66 | 115.66 | -4.524% | 2 | 195 | +71.511% |
| 2026-03-19 | 120.58 | 121.14 | 120.58 | 121.14 | -1.608% | 2 | 195 | +63.753% |
| 2026-03-13 | 128.07 | 128.27 | 123.12 | 123.12 | -9.954% | 8 | 195 | +61.119% |
| 2026-03-10 | 136.73 | 136.73 | 136.73 | 136.73 | +3.474% | 2 | 188 | +45.082% |
| 2026-03-06 | 132.14 | 132.14 | 132.14 | 132.14 | -1.542% | 1 | 190 | +50.121% |
| 2026-03-03 | 134.21 | 134.21 | 134.21 | 134.21 | -3.571% | 1 | 190 | +47.806% |
| 2026-02-27 | 139.18 | 139.18 | 139.18 | 139.18 | -4.776% | 2 | 191 | +42.528% |
| 2026-02-25 | 146.36 | 146.36 | 146.16 | 146.16 | +4.028% | 2 | 192 | +35.721% |
| 2026-02-19 | 140.50 | 140.50 | 140.50 | 140.50 | -0.552% | 3 | 192 | +41.189% |
| 2026-02-18 | 141.28 | 141.28 | 141.28 | 141.28 | +4.304% | 1 | 192 | +40.409% |
| 2026-02-17 | 136.50 | 136.50 | 134.37 | 135.45 | -3.174% | 30 | 191 | +46.453% |
| 2026-02-13 | 139.89 | 139.89 | 139.89 | 139.89 | -4.073% | 2 | 173 | +41.804% |
| 2026-02-11 | 145.83 | 145.83 | 145.83 | 145.83 | -1.798% | 2 | 173 | +36.028% |
| 2026-02-10 | 148.50 | 148.50 | 148.50 | 148.50 | -0.336% | 1 | 173 | +33.582% |
| 2026-02-09 | 149.00 | 149.00 | 149.00 | 149.00 | +5.300% | 2 | 172 | +33.134% |
| 2026-02-04 | 141.50 | 141.50 | 141.50 | 141.50 | -4.191% | 1 | 172 | +40.191% |
| 2026-02-03 | 150.61 | 150.61 | 147.69 | 147.69 | -1.211% | 3 | 172 | +34.315% |
| 2026-01-29 | 149.50 | 149.50 | 149.50 | 149.50 | +0.416% | 1 | 170 | +32.689% |
| 2026-01-26 | 148.88 | 148.88 | 148.88 | 148.88 | +1.279% | 2 | 169 | +33.242% |
| 2026-01-22 | 147.00 | 147.00 | 147.00 | 147.00 | +3.521% | 1 | 169 | +34.946% |
| 2026-01-21 | 138.00 | 142.00 | 138.00 | 142.00 | +1.792% | 2 | 169 | +39.697% |
| 2026-01-20 | 142.65 | 142.65 | 139.50 | 139.50 | -6.376% | 3 | 170 | +42.201% |
| 2026-01-15 | 148.68 | 149.00 | 148.68 | 149.00 | +2.497% | 3 | 167 | +33.134% |
| 2026-01-14 | 145.37 | 145.37 | 145.37 | 145.37 | -0.206% | 1 | 167 | +36.459% |
| 2026-01-09 | 145.67 | 145.67 | 145.67 | 145.67 | -2.103% | 1 | 166 | +36.178% |
| 2026-01-07 | 148.80 | 148.80 | 148.80 | 148.80 | +2.621% | 1 | 167 | +33.313% |
| 2026-01-05 | 145.00 | 145.00 | 145.00 | 145.00 | +0.339% | 1 | 165 | +36.807% |
| 2025-12-31 | 144.51 | 144.51 | 144.51 | 144.51 | -0.509% | 1 | 165 | +37.271% |
| 2025-12-23 | 145.25 | 145.25 | 145.25 | 145.25 | +6.076% | 1 | 165 | +36.571% |
| 2025-12-19 | 136.95 | 136.95 | 136.93 | 136.93 | +2.493% | 7 | 164 | +44.870% |
| 2025-12-17 | 138.08 | 138.08 | 133.60 | 133.60 | -2.482% | 3 | 169 | +48.481% |
| 2025-12-16 | 137.00 | 137.00 | 137.00 | 137.00 | -2.837% | 1 | 169 | +44.796% |
| 2025-12-15 | 141.00 | 141.00 | 141.00 | 141.00 | -1.749% | 1 | 169 | +40.688% |
| 2025-12-12 | 143.51 | 143.51 | 143.51 | 143.51 | -0.891% | 1 | 169 | +38.227% |
| 2025-12-10 | 144.80 | 144.80 | 144.80 | 144.80 | -0.693% | 1 | 168 | +36.996% |
| 2025-12-08 | 145.81 | 145.81 | 145.81 | 145.81 | +0.213% | 1 | 168 | +36.047% |
| 2025-12-04 | 144.42 | 145.50 | 144.42 | 145.50 | +0.055% | 5 | 167 | +36.337% |
| 2025-12-03 | 144.43 | 145.42 | 144.43 | 145.42 | +0.797% | 3 | 169 | +36.412% |
| 2025-12-02 | 144.27 | 144.27 | 144.27 | 144.27 | +0.446% | 2 | 167 | +37.499% |
| 2025-11-28 | 143.63 | 143.63 | 143.63 | 143.63 | +0.335% | 10 | 165 | +38.112% |
| 2025-11-26 | 138.73 | 143.15 | 138.73 | 143.15 | +4.542% | 3 | 158 | +38.575% |
| 2025-11-25 | 136.93 | 136.93 | 136.93 | 136.93 | +1.430% | 1 | 158 | +44.870% |
| 2025-11-24 | 136.00 | 136.00 | 135.00 | 135.00 | +7.784% | 15 | 157 | +46.941% |
| 2025-11-21 | 125.25 | 125.25 | 125.25 | 125.25 | -7.904% | 1 | 142 | +58.379% |
| 2025-11-19 | 136.00 | 136.00 | 136.00 | 136.00 | +3.249% | 2 | 141 | +45.860% |
| 2025-11-18 | 127.68 | 132.00 | 127.63 | 131.72 | -2.969% | 8 | 139 | +50.600% |
| 2025-11-14 | 135.75 | 135.75 | 135.75 | 135.75 | -3.498% | 1 | 135 | +46.129% |
| 2025-11-13 | 141.51 | 141.76 | 139.59 | 140.67 | -4.449% | 9 | 134 | +41.018% |
| 2025-11-12 | 147.22 | 147.22 | 147.22 | 147.22 | +1.531% | 1 | 137 | +34.744% |
| 2025-11-10 | 144.40 | 145.00 | 144.40 | 145.00 | +8.794% | 2 | 136 | +36.807% |
| 2025-11-07 | 134.32 | 134.32 | 132.30 | 133.28 | -2.928% | 20 | 135 | +48.837% |
| 2025-11-06 | 137.30 | 137.30 | 137.30 | 137.30 | -5.959% | 1 | 122 | +44.479% |
| 2025-11-05 | 146.00 | 146.00 | 146.00 | 146.00 | +1.333% | 7 | 122 | +35.870% |
| 2025-11-04 | 145.50 | 145.50 | 144.08 | 144.08 | -2.517% | 4 | 115 | +37.680% |
| 2025-10-31 | 147.80 | 147.80 | 147.80 | 147.80 | +4.452% | 3 | 113 | +34.215% |
| 2025-10-24 | 140.78 | 141.50 | 140.78 | 141.50 | +4.052% | 3 | 113 | +40.191% |
| 2025-10-21 | 135.99 | 135.99 | 135.99 | 135.99 | +5.370% | 1 | 113 | +45.871% |
| 2025-10-14 | 129.06 | 129.06 | 129.06 | 129.06 | -2.227% | 1 | 113 | +53.704% |
| 2025-10-13 | 130.70 | 132.00 | 130.70 | 132.00 | -5.036% | 4 | 113 | +50.280% |
| 2025-10-08 | 139.00 | 139.00 | 139.00 | 139.00 | +3.169% | 3 | 109 | +42.712% |
| 2025-10-07 | 135.33 | 135.33 | 134.73 | 134.73 | -0.707% | 3 | 107 | +47.235% |
| 2025-10-01 | 131.00 | 135.69 | 131.00 | 135.69 | +4.715% | 4 | 105 | +46.194% |
| 2025-09-26 | 129.57 | 129.58 | 129.57 | 129.58 | +2.096% | 2 | 101 | +53.087% |
| 2025-09-25 | 126.81 | 127.05 | 126.81 | 126.92 | +3.288% | 200 | 100 | +56.295% |
| 2025-09-17 | 122.88 | 122.88 | 122.88 | 122.88 | 0.000% | 1 | 1 | +61.434% |