SPY280121C00620000
SPY Jan 21 2028 620.00 Call
optionOPRA
EODOct 22, 2026
189.00USD-2.426%(-4.70)5Vol241OI
SPY280121C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 188.50 | 189.00 | 188.50 | 189.00 | -2.426% | 5 | 237 | 0.000% |
| 2026-10-20 | 190.50 | 193.70 | 190.50 | 193.70 | -3.708% | 2 | 237 | -2.426% |
| 2026-10-08 | 201.16 | 201.16 | 201.16 | 201.16 | +6.778% | 2 | 237 | -6.045% |
| 2026-10-01 | 188.39 | 188.39 | 188.39 | 188.39 | -3.711% | 11 | 248 | +0.324% |
| 2026-09-25 | 195.65 | 195.65 | 195.65 | 195.65 | -0.685% | 2 | 248 | -3.399% |
| 2026-09-23 | 196.50 | 197.00 | 196.50 | 197.00 | -1.746% | 5 | 243 | -4.061% |
| 2026-09-22 | 201.17 | 201.17 | 200.50 | 200.50 | +9.623% | 2 | 243 | -5.736% |
| 2026-09-15 | 182.90 | 182.90 | 182.90 | 182.90 | -5.307% | 5 | 243 | +3.335% |
| 2026-09-08 | 193.15 | 193.15 | 193.15 | 193.15 | -0.031% | 2 | 241 | -2.149% |
| 2026-08-31 | 193.21 | 193.21 | 193.21 | 193.21 | -5.057% | 4 | 243 | -2.179% |
| 2026-08-17 | 203.50 | 203.50 | 203.50 | 203.50 | -0.318% | 6 | 237 | -7.125% |
| 2026-08-14 | 204.15 | 204.15 | 204.15 | 204.15 | -1.262% | 3 | 237 | -7.421% |
| 2026-08-13 | 205.18 | 206.76 | 205.18 | 206.76 | +2.139% | 4 | 234 | -8.590% |
| 2026-08-10 | 202.33 | 202.43 | 201.85 | 202.43 | +0.307% | 10 | 234 | -6.634% |
| 2026-08-07 | 201.78 | 201.82 | 201.77 | 201.81 | +1.570% | 50 | 209 | -6.348% |
| 2026-08-06 | 198.69 | 198.69 | 198.69 | 198.69 | -3.002% | 2 | 211 | -4.877% |
| 2026-08-05 | 205.90 | 205.90 | 204.84 | 204.84 | +1.870% | 3 | 212 | -7.733% |
| 2026-08-04 | 199.62 | 202.29 | 199.62 | 201.08 | +6.975% | 17 | 225 | -6.008% |
| 2026-08-03 | 187.97 | 187.97 | 187.97 | 187.97 | +8.609% | 1 | 225 | +0.548% |
| 2026-07-30 | 172.66 | 173.07 | 172.66 | 173.07 | +0.243% | 4 | 225 | +9.204% |
| 2026-07-29 | 172.65 | 172.65 | 172.65 | 172.65 | -1.139% | 7 | 218 | +9.470% |
| 2026-07-23 | 174.64 | 174.64 | 174.64 | 174.64 | -5.661% | 2 | 220 | +8.223% |
| 2026-07-14 | 187.18 | 187.18 | 185.12 | 185.12 | +2.073% | 3 | 220 | +2.096% |
| 2026-07-08 | 180.82 | 181.56 | 180.82 | 181.36 | -3.125% | 5 | 220 | +4.213% |
| 2026-07-06 | 186.87 | 187.21 | 186.87 | 187.21 | +5.263% | 4 | 218 | +0.956% |
| 2026-06-29 | 177.85 | 177.85 | 177.85 | 177.85 | +2.389% | 1 | 218 | +6.269% |
| 2026-06-25 | 173.19 | 173.72 | 173.19 | 173.70 | -0.612% | 12 | 219 | +8.808% |
| 2026-06-23 | 174.77 | 174.77 | 174.77 | 174.77 | -5.982% | 2 | 218 | +8.142% |
| 2026-06-18 | 185.89 | 185.89 | 185.89 | 185.89 | -1.729% | 8 | 218 | +1.673% |
| 2026-06-15 | 189.16 | 189.16 | 189.16 | 189.16 | +5.329% | 1 | 218 | -0.085% |
| 2026-06-12 | 179.81 | 180.41 | 179.59 | 179.59 | +2.476% | 48 | 202 | +5.240% |
| 2026-06-11 | 168.00 | 175.59 | 168.00 | 175.25 | +5.249% | 11 | 206 | +7.846% |
| 2026-06-09 | 168.50 | 169.07 | 166.51 | 166.51 | -7.206% | 9 | 197 | +13.507% |
| 2026-06-05 | 188.07 | 188.07 | 179.44 | 179.44 | -4.766% | 9 | 198 | +5.328% |
| 2026-06-04 | 188.42 | 188.42 | 188.42 | 188.42 | -2.236% | 3 | 198 | +0.308% |
| 2026-06-03 | 192.73 | 192.73 | 192.73 | 192.73 | -1.022% | 2 | 198 | -1.935% |
| 2026-06-01 | 191.80 | 194.72 | 191.80 | 194.72 | +1.969% | 9 | 198 | -2.938% |
| 2026-05-29 | 192.75 | 192.75 | 190.96 | 190.96 | +2.457% | 9 | 197 | -1.026% |
| 2026-05-26 | 188.29 | 188.88 | 186.25 | 186.38 | +0.779% | 9 | 197 | +1.406% |
| 2026-05-22 | 185.13 | 185.14 | 184.56 | 184.94 | +4.776% | 8 | 195 | +2.195% |
| 2026-05-21 | 176.51 | 176.51 | 176.51 | 176.51 | -2.599% | 12 | 195 | +7.076% |
| 2026-05-13 | 180.88 | 181.22 | 180.88 | 181.22 | +2.494% | 2 | 196 | +4.293% |
| 2026-05-12 | 171.92 | 176.81 | 171.92 | 176.81 | -0.506% | 2 | 197 | +6.894% |
| 2026-05-11 | 177.51 | 177.71 | 177.51 | 177.71 | +1.259% | 2 | 197 | +6.353% |
| 2026-05-08 | 175.28 | 175.89 | 175.28 | 175.50 | +2.824% | 21 | 189 | +7.692% |
| 2026-05-06 | 170.68 | 170.68 | 170.68 | 170.68 | +3.631% | 1 | 188 | +10.734% |
| 2026-05-05 | 163.52 | 164.70 | 163.52 | 164.70 | +7.094% | 7 | 184 | +14.754% |
| 2026-04-28 | 153.79 | 153.79 | 153.79 | 153.79 | -0.136% | 1 | 184 | +22.895% |
| 2026-04-23 | 154.00 | 154.00 | 154.00 | 154.00 | +1.637% | 1 | 184 | +22.727% |
| 2026-04-20 | 151.52 | 151.52 | 151.52 | 151.52 | -0.132% | 2 | 185 | +24.736% |
| 2026-04-17 | 151.72 | 151.72 | 151.72 | 151.72 | +4.053% | 2 | 184 | +24.572% |
| 2026-04-16 | 145.67 | 145.81 | 145.67 | 145.81 | +1.257% | 3 | 182 | +29.621% |
| 2026-04-15 | 144.00 | 144.00 | 144.00 | 144.00 | +2.931% | 1 | 182 | +31.250% |
| 2026-04-14 | 139.87 | 139.90 | 139.87 | 139.90 | +7.533% | 3 | 182 | +35.096% |
| 2026-04-13 | 130.10 | 130.10 | 130.10 | 130.10 | +0.046% | 8 | 181 | +45.273% |
| 2026-04-10 | 130.04 | 130.04 | 130.04 | 130.04 | +2.798% | 1 | 181 | +45.340% |
| 2026-04-09 | 125.58 | 126.50 | 125.58 | 126.50 | +13.698% | 9 | 181 | +49.407% |
| 2026-04-02 | 111.26 | 111.26 | 111.26 | 111.26 | -1.974% | 1 | 181 | +69.872% |
| 2026-04-01 | 113.50 | 113.50 | 113.50 | 113.50 | +4.850% | 7 | 181 | +66.520% |
| 2026-03-31 | 99.89 | 108.25 | 99.89 | 108.25 | +10.156% | 3 | 174 | +74.596% |
| 2026-03-30 | 100.36 | 100.36 | 98.27 | 98.27 | -4.961% | 2 | 174 | +92.327% |
| 2026-03-27 | 103.78 | 103.78 | 103.11 | 103.40 | -4.928% | 7 | 172 | +82.785% |
| 2026-03-26 | 109.67 | 109.67 | 108.76 | 108.76 | -5.426% | 5 | 166 | +73.777% |
| 2026-03-23 | 117.30 | 117.30 | 114.70 | 115.00 | +1.054% | 6 | 161 | +64.348% |
| 2026-03-19 | 113.80 | 113.80 | 113.80 | 113.80 | -4.929% | 1 | 155 | +66.081% |
| 2026-03-18 | 120.24 | 120.24 | 119.70 | 119.70 | -2.389% | 11 | 155 | +57.895% |
| 2026-03-17 | 123.74 | 124.02 | 122.58 | 122.63 | +0.393% | 15 | 144 | +54.122% |
| 2026-03-16 | 122.15 | 122.15 | 122.15 | 122.15 | +5.493% | 1 | 134 | +54.728% |
| 2026-03-13 | 115.79 | 115.79 | 115.79 | 115.79 | -8.970% | 2 | 133 | +63.227% |
| 2026-03-11 | 127.20 | 127.20 | 127.20 | 127.20 | +6.275% | 1 | 135 | +48.585% |
| 2026-03-09 | 119.69 | 119.69 | 119.69 | 119.69 | -6.674% | 1 | 134 | +57.908% |
| 2026-03-05 | 128.25 | 128.25 | 128.25 | 128.25 | -3.112% | 1 | 134 | +47.368% |
| 2026-03-04 | 132.37 | 132.37 | 132.37 | 132.37 | +2.059% | 1 | 134 | +42.782% |
| 2026-03-03 | 123.89 | 129.70 | 123.89 | 129.70 | +1.296% | 50 | 135 | +45.721% |
| 2026-02-17 | 128.29 | 128.48 | 128.04 | 128.04 | -8.810% | 32 | 85 | +47.610% |
| 2026-02-12 | 140.41 | 140.41 | 140.41 | 140.41 | -2.255% | 1 | 53 | +34.606% |
| 2026-02-03 | 143.65 | 143.65 | 143.65 | 143.65 | +0.244% | 1 | 53 | +31.570% |
| 2026-02-02 | 143.30 | 143.30 | 143.30 | 143.30 | +1.308% | 1 | 52 | +31.891% |
| 2026-01-30 | 139.93 | 141.45 | 139.93 | 141.45 | +2.433% | 8 | 53 | +33.616% |
| 2026-01-29 | 138.53 | 138.76 | 137.79 | 138.09 | -2.719% | 5 | 52 | +36.867% |
| 2026-01-27 | 141.95 | 141.95 | 141.95 | 141.95 | -0.351% | 1 | 51 | +33.145% |
| 2026-01-26 | 140.50 | 142.45 | 140.50 | 142.45 | +3.187% | 4 | 50 | +32.678% |
| 2026-01-23 | 137.18 | 138.05 | 137.18 | 138.05 | -0.897% | 3 | 51 | +36.907% |
| 2026-01-22 | 139.23 | 139.30 | 139.23 | 139.30 | +3.955% | 2 | 52 | +35.678% |
| 2026-01-21 | 134.07 | 134.07 | 134.00 | 134.00 | -0.379% | 2 | 52 | +41.045% |
| 2026-01-20 | 134.48 | 134.51 | 134.48 | 134.51 | -5.215% | 2 | 52 | +40.510% |
| 2026-01-16 | 141.88 | 141.91 | 141.88 | 141.91 | +3.245% | 2 | 52 | +33.183% |
| 2026-01-14 | 140.00 | 140.00 | 137.16 | 137.45 | -3.928% | 3 | 52 | +37.505% |
| 2026-01-12 | 143.07 | 143.07 | 143.07 | 143.07 | +1.454% | 1 | 50 | +32.103% |
| 2026-01-06 | 140.00 | 141.02 | 140.00 | 141.02 | +2.196% | 11 | 51 | +34.024% |
| 2025-12-30 | 137.99 | 137.99 | 137.99 | 137.99 | -1.054% | 1 | 45 | +36.966% |
| 2025-12-23 | 139.46 | 139.46 | 139.46 | 139.46 | +5.420% | 2 | 45 | +35.523% |
| 2025-12-19 | 132.29 | 132.29 | 132.29 | 132.29 | +2.781% | 8 | 47 | +42.868% |
| 2025-12-18 | 128.73 | 128.73 | 128.71 | 128.71 | -2.404% | 2 | 47 | +46.842% |
| 2025-12-16 | 133.00 | 133.59 | 131.88 | 131.88 | -2.108% | 13 | 47 | +43.312% |
| 2025-12-15 | 134.72 | 134.72 | 134.72 | 134.72 | -0.941% | 4 | 35 | +40.291% |
| 2025-12-12 | 136.11 | 136.11 | 136.00 | 136.00 | -3.471% | 2 | 39 | +38.971% |
| 2025-12-11 | 140.89 | 140.89 | 140.89 | 140.89 | +2.637% | 1 | 40 | +34.147% |
| 2025-12-08 | 139.09 | 139.09 | 137.00 | 137.27 | -1.908% | 5 | 39 | +37.685% |
| 2025-12-05 | 139.76 | 141.39 | 139.41 | 139.94 | +2.005% | 6 | 36 | +35.058% |
| 2025-12-04 | 137.19 | 137.19 | 137.19 | 137.19 | -0.716% | 1 | 35 | +37.765% |
| 2025-12-02 | 138.01 | 138.51 | 136.40 | 138.18 | +2.736% | 4 | 34 | +36.778% |
| 2025-12-01 | 134.50 | 134.50 | 134.50 | 134.50 | -1.357% | 1 | 34 | +40.520% |
| 2025-11-28 | 136.53 | 136.56 | 136.35 | 136.35 | -0.438% | 5 | 34 | +38.614% |
| 2025-11-26 | 136.39 | 137.00 | 136.39 | 136.95 | +7.059% | 4 | 36 | +38.007% |
| 2025-11-25 | 126.19 | 127.92 | 126.19 | 127.92 | +2.156% | 13 | 36 | +47.749% |
| 2025-11-21 | 119.00 | 125.22 | 119.00 | 125.22 | -0.064% | 11 | 25 | +50.934% |
| 2025-11-19 | 125.91 | 125.91 | 125.30 | 125.30 | -4.548% | 9 | 16 | +50.838% |
| 2025-11-17 | 133.00 | 133.00 | 131.27 | 131.27 | -3.478% | 3 | 15 | +43.978% |
| 2025-11-10 | 136.63 | 136.63 | 136.00 | 136.00 | +4.817% | 6 | 13 | +38.971% |
| 2025-11-07 | 124.99 | 129.75 | 124.99 | 129.75 | -4.596% | 5 | 14 | +45.665% |
| 2025-11-04 | 136.77 | 136.77 | 136.00 | 136.00 | -3.457% | 6 | 13 | +38.971% |
| 2025-10-31 | 139.38 | 140.87 | 139.38 | 140.87 | -2.431% | 2 | 12 | +34.166% |
| 2025-10-29 | 144.38 | 144.38 | 144.38 | 144.38 | +12.956% | 2 | 11 | +30.905% |
| 2025-10-20 | 127.82 | 127.82 | 127.82 | 127.82 | -0.915% | 4 | 9 | +47.864% |
| 2025-10-02 | 129.00 | 129.00 | 129.00 | 129.00 | +1.783% | 1 | 6 | +46.512% |
| 2025-10-01 | 125.45 | 126.74 | 125.45 | 126.74 | +3.461% | 2 | 5 | +49.124% |
| 2025-09-30 | 122.50 | 122.50 | 122.50 | 122.50 | -2.000% | 1 | 4 | +54.286% |
| 2025-09-29 | 125.00 | 125.00 | 125.00 | 125.00 | +2.141% | 1 | 4 | +51.200% |
| 2025-09-26 | 122.57 | 122.57 | 122.38 | 122.38 | +1.983% | 2 | 5 | +54.437% |
| 2025-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | -1.072% | 3 | 4 | +57.500% |
| 2025-09-19 | 121.30 | 121.30 | 121.30 | 121.30 | +0.372% | 3 | 7 | +55.812% |
| 2025-09-18 | 123.00 | 123.00 | 120.85 | 120.85 | +2.242% | 5 | 7 | +56.392% |
| 2025-09-17 | 116.04 | 118.20 | 116.01 | 118.20 | -0.631% | 4 | 3 | +59.898% |
| 2025-09-16 | 118.95 | 118.95 | 118.95 | 118.95 | 0.000% | 3 | 3 | +58.890% |