SPY280121C00625000
SPY Jan 21 2028 625.00 Call
optionOPRA
EODOct 26, 2026
183.87USD-6.793%(-13.40)1Vol72OI
SPY280121C00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 183.87 | 183.87 | 183.87 | 183.87 | -6.793% | 1 | 72 | 0.000% |
| 2026-09-22 | 197.27 | 197.27 | 197.27 | 197.27 | +8.581% | 1 | 71 | -6.793% |
| 2026-09-16 | 181.68 | 181.68 | 181.68 | 181.68 | -3.909% | 2 | 71 | +1.205% |
| 2026-09-08 | 189.07 | 189.07 | 189.07 | 189.07 | +1.048% | 2 | 69 | -2.750% |
| 2026-09-01 | 187.11 | 187.11 | 187.11 | 187.11 | -1.769% | 1 | 69 | -1.732% |
| 2026-08-26 | 190.48 | 190.48 | 190.48 | 190.48 | +1.692% | 1 | 69 | -3.470% |
| 2026-08-24 | 187.31 | 187.31 | 187.31 | 187.31 | -5.284% | 1 | 69 | -1.837% |
| 2026-08-07 | 197.75 | 197.76 | 197.75 | 197.76 | -0.693% | 2 | 69 | -7.024% |
| 2026-08-05 | 199.14 | 199.14 | 199.14 | 199.14 | +10.388% | 2 | 69 | -7.668% |
| 2026-07-22 | 180.40 | 180.40 | 180.40 | 180.40 | +3.015% | 1 | 69 | +1.924% |
| 2026-07-02 | 175.12 | 175.12 | 175.12 | 175.12 | +1.519% | 2 | 69 | +4.997% |
| 2026-06-05 | 172.50 | 172.50 | 172.50 | 172.50 | -7.442% | 2 | 70 | +6.591% |
| 2026-06-03 | 186.37 | 186.37 | 186.37 | 186.37 | -1.083% | 3 | 67 | -1.341% |
| 2026-05-29 | 187.03 | 188.41 | 187.03 | 188.41 | +3.979% | 2 | 67 | -2.410% |
| 2026-05-27 | 181.20 | 181.20 | 181.20 | 181.20 | -0.314% | 4 | 71 | +1.474% |
| 2026-05-26 | 181.77 | 181.77 | 181.77 | 181.77 | +0.894% | 1 | 72 | +1.155% |
| 2026-05-22 | 180.16 | 180.16 | 180.16 | 180.16 | +4.139% | 1 | 72 | +2.059% |
| 2026-05-20 | 173.00 | 173.00 | 173.00 | 173.00 | +0.354% | 3 | 69 | +6.283% |
| 2026-05-18 | 173.00 | 173.00 | 172.22 | 172.39 | -1.016% | 5 | 69 | +6.659% |
| 2026-05-15 | 174.16 | 174.16 | 174.16 | 174.16 | -4.580% | 1 | 69 | +5.575% |
| 2026-05-14 | 182.52 | 182.52 | 182.52 | 182.52 | +2.396% | 1 | 69 | +0.740% |
| 2026-05-13 | 178.25 | 178.25 | 178.25 | 178.25 | +2.679% | 1 | 68 | +3.153% |
| 2026-05-11 | 175.25 | 175.25 | 173.60 | 173.60 | +0.948% | 2 | 68 | +5.916% |
| 2026-05-08 | 171.71 | 171.97 | 171.71 | 171.97 | +1.457% | 3 | 66 | +6.920% |
| 2026-05-07 | 169.50 | 169.50 | 169.50 | 169.50 | +2.367% | 1 | 66 | +8.478% |
| 2026-05-06 | 165.58 | 165.58 | 165.58 | 165.58 | +2.647% | 1 | 66 | +11.046% |
| 2026-05-05 | 161.55 | 161.55 | 161.31 | 161.31 | +0.536% | 2 | 65 | +13.985% |
| 2026-05-01 | 160.45 | 160.45 | 160.45 | 160.45 | +4.801% | 1 | 65 | +14.596% |
| 2026-04-30 | 153.10 | 153.10 | 153.10 | 153.10 | +0.923% | 1 | 65 | +20.098% |
| 2026-04-24 | 150.00 | 151.70 | 150.00 | 151.70 | +1.133% | 3 | 66 | +21.206% |
| 2026-04-22 | 149.27 | 150.00 | 149.27 | 150.00 | +1.351% | 2 | 64 | +22.580% |
| 2026-04-20 | 148.00 | 148.00 | 148.00 | 148.00 | -1.333% | 1 | 63 | +24.236% |
| 2026-04-17 | 149.79 | 150.00 | 149.79 | 150.00 | +9.489% | 2 | 63 | +22.580% |
| 2026-04-14 | 137.00 | 137.00 | 137.00 | 137.00 | +26.267% | 1 | 64 | +34.212% |
| 2026-04-01 | 108.50 | 108.50 | 108.50 | 108.50 | +5.217% | 1 | 64 | +69.465% |
| 2026-03-31 | 103.12 | 103.12 | 103.12 | 103.12 | +11.723% | 1 | 64 | +78.307% |
| 2026-03-30 | 92.30 | 92.30 | 92.30 | 92.30 | -5.816% | 1 | 65 | +99.209% |
| 2026-03-27 | 100.58 | 100.58 | 98.00 | 98.00 | -13.626% | 7 | 64 | +87.622% |
| 2026-03-25 | 113.46 | 113.46 | 113.46 | 113.46 | +0.853% | 1 | 58 | +62.057% |
| 2026-03-19 | 112.50 | 112.50 | 112.50 | 112.50 | -10.000% | 2 | 57 | +63.440% |
| 2026-03-03 | 125.00 | 125.00 | 125.00 | 125.00 | -6.835% | 1 | 55 | +47.096% |
| 2026-02-25 | 134.17 | 134.17 | 134.17 | 134.17 | +7.199% | 2 | 55 | +37.043% |
| 2026-02-17 | 125.00 | 125.26 | 125.00 | 125.16 | -10.937% | 5 | 55 | +46.908% |
| 2026-02-02 | 140.53 | 140.53 | 140.53 | 140.53 | +5.077% | 1 | 50 | +30.840% |
| 2026-01-22 | 133.74 | 133.74 | 133.74 | 133.74 | +2.877% | 1 | 51 | +37.483% |
| 2026-01-20 | 130.00 | 130.00 | 130.00 | 130.00 | -6.502% | 1 | 52 | +41.438% |
| 2026-01-12 | 139.04 | 139.04 | 139.04 | 139.04 | +1.120% | 1 | 51 | +32.243% |
| 2026-01-07 | 137.50 | 137.50 | 137.50 | 137.50 | +1.852% | 1 | 50 | +33.724% |
| 2026-01-05 | 135.00 | 135.00 | 135.00 | 135.00 | -0.713% | 2 | 48 | +36.200% |
| 2025-12-26 | 135.97 | 135.97 | 135.97 | 135.97 | +2.233% | 22 | 48 | +35.228% |
| 2025-12-22 | 133.00 | 133.00 | 133.00 | 133.00 | +2.418% | 11 | 21 | +38.248% |
| 2025-12-19 | 129.86 | 129.86 | 129.86 | 129.86 | +4.726% | 7 | 21 | +41.591% |
| 2025-12-17 | 128.40 | 128.40 | 124.00 | 124.00 | -6.486% | 2 | 28 | +48.282% |
| 2025-12-12 | 132.60 | 132.60 | 132.60 | 132.60 | -1.192% | 1 | 30 | +38.665% |
| 2025-12-08 | 134.20 | 134.20 | 134.20 | 134.20 | +11.936% | 2 | 29 | +37.012% |
| 2025-11-21 | 119.89 | 119.89 | 119.89 | 119.89 | -6.671% | 1 | 27 | +53.366% |
| 2025-11-17 | 128.46 | 128.46 | 128.46 | 128.46 | +0.359% | 1 | 26 | +43.134% |
| 2025-11-14 | 128.00 | 128.00 | 128.00 | 128.00 | -7.920% | 1 | 25 | +43.648% |
| 2025-11-12 | 139.01 | 139.01 | 139.01 | 139.01 | +1.512% | 7 | 24 | +32.271% |
| 2025-11-11 | 136.94 | 136.94 | 136.94 | 136.94 | +2.065% | 1 | 17 | +34.270% |
| 2025-11-10 | 134.17 | 134.17 | 134.17 | 134.17 | +5.646% | 10 | 17 | +37.043% |
| 2025-11-07 | 127.00 | 127.00 | 127.00 | 127.00 | -9.711% | 1 | 17 | +44.780% |
| 2025-10-29 | 141.25 | 141.25 | 140.66 | 140.66 | +4.115% | 3 | 17 | +30.719% |
| 2025-10-27 | 135.10 | 135.10 | 135.10 | 135.10 | +7.470% | 2 | 13 | +36.099% |
| 2025-10-22 | 125.71 | 125.71 | 125.71 | 125.71 | -0.727% | 1 | 13 | +46.265% |
| 2025-10-21 | 126.63 | 126.63 | 126.63 | 126.63 | +4.809% | 10 | 12 | +45.203% |
| 2025-10-14 | 120.82 | 120.82 | 120.82 | 120.82 | +2.225% | 1 | 2 | +52.185% |
| 2025-09-26 | 118.45 | 118.45 | 118.19 | 118.19 | 0.000% | 2 | 1 | +55.572% |