SPY280121C00640000
SPY Jan 21 2028 640.00 Call
optionOPRA
EODOct 27, 2026
174.40USD+2.643%(+4.49)1Vol643OI
SPY280121C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 174.40 | 174.40 | 174.40 | 174.40 | +2.643% | 1 | 643 | 0.000% |
| 2026-10-23 | 171.50 | 171.50 | 169.91 | 169.91 | -2.881% | 13 | 655 | +2.643% |
| 2026-10-19 | 174.95 | 174.95 | 174.95 | 174.95 | -5.723% | 1 | 655 | -0.314% |
| 2026-10-12 | 185.57 | 185.57 | 185.57 | 185.57 | +3.186% | 2 | 657 | -6.019% |
| 2026-10-08 | 179.84 | 179.84 | 179.84 | 179.84 | -3.056% | 6 | 663 | -3.025% |
| 2026-10-07 | 185.44 | 185.51 | 185.44 | 185.51 | -1.319% | 2 | 663 | -5.989% |
| 2026-10-06 | 188.00 | 189.08 | 187.99 | 187.99 | +6.685% | 3 | 662 | -7.229% |
| 2026-09-30 | 176.21 | 176.21 | 176.21 | 176.21 | +0.502% | 1 | 662 | -1.027% |
| 2026-09-29 | 175.33 | 175.33 | 175.33 | 175.33 | -2.050% | 1 | 662 | -0.530% |
| 2026-09-28 | 179.00 | 179.00 | 179.00 | 179.00 | +1.216% | 2 | 660 | -2.570% |
| 2026-09-24 | 176.85 | 176.85 | 176.85 | 176.85 | -1.766% | 1 | 660 | -1.385% |
| 2026-09-23 | 180.03 | 180.03 | 180.03 | 180.03 | +4.693% | 1 | 659 | -3.127% |
| 2026-09-18 | 171.96 | 171.96 | 171.96 | 171.96 | -0.636% | 1 | 658 | +1.419% |
| 2026-09-17 | 171.89 | 173.06 | 171.89 | 173.06 | +0.035% | 3 | 657 | +0.774% |
| 2026-09-09 | 173.77 | 173.77 | 173.00 | 173.00 | -3.021% | 2 | 656 | +0.809% |
| 2026-09-03 | 178.39 | 178.39 | 178.39 | 178.39 | -1.267% | 1 | 655 | -2.237% |
| 2026-08-28 | 180.63 | 180.68 | 180.63 | 180.68 | +2.351% | 3 | 654 | -3.476% |
| 2026-08-24 | 176.53 | 176.53 | 176.53 | 176.53 | -3.377% | 1 | 654 | -1.207% |
| 2026-08-19 | 182.70 | 182.70 | 182.70 | 182.70 | -1.990% | 3 | 654 | -4.543% |
| 2026-08-14 | 187.91 | 187.91 | 186.41 | 186.41 | -2.861% | 3 | 654 | -6.443% |
| 2026-08-13 | 191.90 | 191.90 | 191.90 | 191.90 | +2.868% | 1 | 653 | -9.119% |
| 2026-08-11 | 186.55 | 186.55 | 186.55 | 186.55 | -0.171% | 1 | 653 | -6.513% |
| 2026-08-10 | 187.00 | 187.00 | 186.43 | 186.87 | +1.285% | 7 | 652 | -6.673% |
| 2026-08-07 | 182.84 | 184.67 | 182.84 | 184.50 | -2.844% | 3 | 652 | -5.474% |
| 2026-08-05 | 189.90 | 189.90 | 189.90 | 189.90 | +1.900% | 3 | 649 | -8.162% |
| 2026-08-04 | 177.50 | 186.36 | 177.50 | 186.36 | +8.665% | 5 | 649 | -6.418% |
| 2026-08-03 | 171.50 | 171.50 | 171.50 | 171.50 | +8.448% | 1 | 649 | +1.691% |
| 2026-07-30 | 158.14 | 158.14 | 158.14 | 158.14 | -1.237% | 2 | 647 | +10.282% |
| 2026-07-24 | 160.12 | 160.12 | 160.12 | 160.12 | -0.330% | 1 | 647 | +8.918% |
| 2026-07-23 | 162.50 | 162.50 | 160.65 | 160.65 | -3.089% | 2 | 646 | +8.559% |
| 2026-07-20 | 165.77 | 165.77 | 165.77 | 165.77 | -3.968% | 1 | 646 | +5.206% |
| 2026-07-15 | 172.62 | 172.62 | 172.62 | 172.62 | +1.077% | 1 | 646 | +1.031% |
| 2026-07-13 | 170.78 | 170.78 | 170.78 | 170.78 | -0.507% | 1 | 645 | +2.120% |
| 2026-07-10 | 171.65 | 171.65 | 171.65 | 171.65 | +0.321% | 1 | 645 | +1.602% |
| 2026-07-09 | 170.00 | 171.12 | 170.00 | 171.10 | +3.955% | 3 | 646 | +1.929% |
| 2026-07-08 | 164.59 | 164.59 | 164.59 | 164.59 | -3.325% | 1 | 646 | +5.960% |
| 2026-07-06 | 170.16 | 170.25 | 169.68 | 170.25 | +3.238% | 5 | 650 | +2.438% |
| 2026-06-30 | 164.91 | 164.91 | 164.91 | 164.91 | +4.665% | 2 | 650 | +5.755% |
| 2026-06-25 | 162.05 | 162.05 | 157.56 | 157.56 | -2.288% | 4 | 650 | +10.688% |
| 2026-06-24 | 161.25 | 161.25 | 161.25 | 161.25 | -4.867% | 3 | 647 | +8.155% |
| 2026-06-18 | 169.64 | 169.64 | 169.50 | 169.50 | -1.682% | 2 | 645 | +2.891% |
| 2026-06-15 | 172.40 | 172.40 | 172.40 | 172.40 | +5.683% | 2 | 647 | +1.160% |
| 2026-06-12 | 165.16 | 165.16 | 163.13 | 163.13 | +5.702% | 11 | 647 | +6.909% |
| 2026-06-11 | 154.04 | 154.33 | 154.04 | 154.33 | -1.210% | 2 | 646 | +13.005% |
| 2026-06-09 | 156.22 | 156.22 | 156.22 | 156.22 | -5.321% | 1 | 647 | +11.637% |
| 2026-06-08 | 165.37 | 165.37 | 164.95 | 165.00 | -1.809% | 35 | 612 | +5.697% |
| 2026-06-05 | 167.34 | 168.25 | 167.34 | 168.04 | -4.392% | 33 | 620 | +3.785% |
| 2026-06-01 | 175.76 | 175.76 | 175.76 | 175.76 | +0.006% | 1 | 620 | -0.774% |
| 2026-05-29 | 176.52 | 176.52 | 175.75 | 175.75 | +0.371% | 12 | 620 | -0.768% |
| 2026-05-28 | 175.09 | 175.10 | 175.09 | 175.10 | +2.099% | 2 | 620 | -0.400% |
| 2026-05-27 | 171.50 | 171.50 | 171.50 | 171.50 | +0.705% | 1 | 620 | +1.691% |
| 2026-05-26 | 172.54 | 172.54 | 170.23 | 170.30 | +1.629% | 274 | 620 | +2.408% |
| 2026-05-22 | 167.53 | 167.57 | 167.39 | 167.57 | +1.675% | 102 | 620 | +4.076% |
| 2026-05-21 | 161.36 | 164.81 | 161.36 | 164.81 | +0.801% | 2 | 620 | +5.819% |
| 2026-05-20 | 163.00 | 163.50 | 163.00 | 163.50 | +0.932% | 2 | 619 | +6.667% |
| 2026-05-18 | 160.91 | 161.99 | 160.91 | 161.99 | -4.991% | 4 | 619 | +7.661% |
| 2026-05-14 | 169.65 | 171.77 | 169.65 | 170.50 | +5.677% | 88 | 604 | +2.287% |
| 2026-05-13 | 161.34 | 161.34 | 161.34 | 161.34 | +2.536% | 2 | 604 | +8.095% |
| 2026-05-07 | 157.78 | 158.29 | 157.35 | 157.35 | +0.217% | 3 | 603 | +10.836% |
| 2026-05-06 | 154.87 | 157.01 | 154.87 | 157.01 | +5.638% | 3 | 602 | +11.076% |
| 2026-05-05 | 148.63 | 148.63 | 148.63 | 148.63 | +0.088% | 1 | 602 | +17.338% |
| 2026-05-01 | 148.24 | 148.50 | 147.85 | 148.50 | +6.835% | 3 | 602 | +17.441% |
| 2026-04-28 | 139.00 | 139.00 | 139.00 | 139.00 | -1.369% | 1 | 602 | +25.468% |
| 2026-04-24 | 139.05 | 140.93 | 139.05 | 140.93 | +2.034% | 3 | 603 | +23.749% |
| 2026-04-22 | 138.12 | 138.12 | 138.12 | 138.12 | -0.705% | 1 | 602 | +26.267% |
| 2026-04-17 | 139.73 | 139.73 | 139.10 | 139.10 | +5.779% | 2 | 602 | +25.377% |
| 2026-04-16 | 131.50 | 131.50 | 131.50 | 131.50 | +0.875% | 2 | 603 | +32.624% |
| 2026-04-15 | 126.53 | 130.36 | 126.53 | 130.36 | +5.129% | 5 | 604 | +33.783% |
| 2026-04-14 | 122.68 | 124.00 | 122.58 | 124.00 | +10.635% | 94 | 607 | +40.645% |
| 2026-04-09 | 112.08 | 112.08 | 112.08 | 112.08 | +0.071% | 2 | 519 | +55.603% |
| 2026-04-08 | 112.00 | 112.00 | 112.00 | 112.00 | +12.835% | 2 | 517 | +55.714% |
| 2026-04-02 | 99.26 | 99.26 | 99.26 | 99.26 | -0.491% | 1 | 517 | +75.700% |
| 2026-04-01 | 100.57 | 100.57 | 99.75 | 99.75 | +3.186% | 2 | 517 | +74.837% |
| 2026-03-31 | 90.45 | 96.74 | 89.10 | 96.67 | +14.538% | 335 | 517 | +80.408% |
| 2026-03-30 | 87.70 | 88.63 | 83.69 | 84.40 | -2.989% | 7 | 190 | +106.635% |
| 2026-03-27 | 92.82 | 92.88 | 87.00 | 87.00 | -10.402% | 11 | 188 | +100.460% |
| 2026-03-26 | 98.92 | 100.23 | 97.10 | 97.10 | -4.851% | 17 | 179 | +79.609% |
| 2026-03-25 | 102.06 | 102.06 | 102.04 | 102.05 | +3.921% | 30 | 168 | +70.897% |
| 2026-03-20 | 96.77 | 98.20 | 96.11 | 98.20 | -2.541% | 6 | 138 | +77.597% |
| 2026-03-19 | 102.57 | 102.60 | 100.76 | 100.76 | -3.754% | 6 | 133 | +73.085% |
| 2026-03-13 | 109.42 | 109.42 | 104.69 | 104.69 | -3.680% | 3 | 129 | +66.587% |
| 2026-03-12 | 108.69 | 108.69 | 108.69 | 108.69 | -4.516% | 1 | 128 | +60.456% |
| 2026-03-11 | 113.83 | 113.83 | 113.83 | 113.83 | +2.605% | 1 | 127 | +53.211% |
| 2026-03-06 | 112.65 | 112.65 | 110.94 | 110.94 | -7.039% | 2 | 127 | +57.202% |
| 2026-03-04 | 119.34 | 119.34 | 119.34 | 119.34 | +4.245% | 1 | 125 | +46.137% |
| 2026-03-03 | 114.48 | 114.48 | 114.48 | 114.48 | -4.671% | 1 | 124 | +52.341% |
| 2026-03-02 | 120.09 | 120.09 | 120.09 | 120.09 | -0.423% | 1 | 124 | +45.224% |
| 2026-02-26 | 120.60 | 120.60 | 120.60 | 120.60 | +4.915% | 1 | 123 | +44.610% |
| 2026-02-17 | 114.95 | 114.95 | 114.95 | 114.95 | -3.783% | 5 | 123 | +51.718% |
| 2026-02-13 | 117.68 | 120.30 | 117.62 | 119.47 | -2.957% | 79 | 43 | +45.978% |
| 2026-02-06 | 123.11 | 123.11 | 123.11 | 123.11 | +7.052% | 1 | 43 | +41.662% |
| 2026-02-05 | 115.00 | 116.68 | 115.00 | 115.00 | -11.395% | 3 | 44 | +51.652% |
| 2026-02-02 | 128.50 | 129.79 | 127.68 | 129.79 | +4.669% | 20 | 43 | +34.371% |
| 2026-01-29 | 124.00 | 124.00 | 124.00 | 124.00 | +2.310% | 1 | 33 | +40.645% |
| 2026-01-21 | 121.20 | 121.20 | 121.20 | 121.20 | +4.034% | 1 | 33 | +43.894% |
| 2026-01-20 | 116.50 | 116.50 | 116.50 | 116.50 | -8.706% | 4 | 32 | +49.700% |
| 2026-01-16 | 127.25 | 127.75 | 127.00 | 127.61 | -1.078% | 6 | 26 | +36.666% |
| 2026-01-15 | 128.93 | 129.00 | 128.93 | 129.00 | +2.666% | 4 | 26 | +35.194% |
| 2026-01-14 | 125.65 | 125.65 | 125.65 | 125.65 | +0.343% | 1 | 23 | +38.798% |
| 2026-01-08 | 125.22 | 125.22 | 125.22 | 125.22 | +2.766% | 1 | 22 | +39.275% |
| 2025-12-30 | 121.85 | 121.85 | 121.85 | 121.85 | -3.393% | 1 | 23 | +43.127% |
| 2025-12-26 | 126.13 | 126.13 | 126.13 | 126.13 | +2.787% | 1 | 24 | +38.270% |
| 2025-12-23 | 122.68 | 122.71 | 122.68 | 122.71 | +2.412% | 56 | 24 | +42.124% |
| 2025-12-19 | 119.57 | 119.82 | 119.56 | 119.82 | +4.155% | 4 | 80 | +45.552% |
| 2025-12-18 | 115.04 | 115.04 | 115.04 | 115.04 | -2.690% | 1 | 80 | +51.599% |
| 2025-12-17 | 118.22 | 118.22 | 118.22 | 118.22 | -1.516% | 1 | 79 | +47.522% |
| 2025-12-15 | 120.04 | 120.04 | 120.04 | 120.04 | -4.994% | 3 | 80 | +45.285% |
| 2025-12-10 | 124.33 | 126.35 | 124.33 | 126.35 | +0.758% | 6 | 80 | +38.029% |
| 2025-12-09 | 125.40 | 125.40 | 125.40 | 125.40 | +1.506% | 3 | 85 | +39.075% |
| 2025-12-08 | 126.50 | 126.50 | 123.53 | 123.54 | -1.952% | 3 | 85 | +41.169% |
| 2025-12-05 | 126.00 | 126.00 | 125.41 | 126.00 | +1.531% | 5 | 82 | +38.413% |
| 2025-12-04 | 124.10 | 124.10 | 124.10 | 124.10 | +1.018% | 1 | 82 | +40.532% |
| 2025-12-03 | 122.54 | 122.85 | 122.54 | 122.85 | +0.237% | 4 | 81 | +41.962% |
| 2025-12-02 | 124.05 | 124.05 | 122.56 | 122.56 | +1.507% | 2 | 82 | +42.298% |
| 2025-12-01 | 120.74 | 120.74 | 120.74 | 120.74 | -1.766% | 1 | 82 | +44.443% |
| 2025-11-28 | 122.91 | 122.91 | 122.91 | 122.91 | +6.813% | 1 | 83 | +41.892% |
| 2025-11-24 | 115.07 | 115.07 | 115.07 | 115.07 | +3.480% | 4 | 83 | +51.560% |
| 2025-11-21 | 105.83 | 111.20 | 105.83 | 111.20 | +3.461% | 4 | 79 | +56.835% |
| 2025-11-20 | 120.01 | 120.01 | 107.47 | 107.48 | -1.934% | 10 | 75 | +62.263% |
| 2025-11-19 | 109.58 | 109.60 | 109.58 | 109.60 | -1.880% | 3 | 67 | +59.124% |
| 2025-11-18 | 109.56 | 112.58 | 109.56 | 111.70 | -1.595% | 5 | 64 | +56.132% |
| 2025-11-17 | 118.38 | 118.73 | 113.51 | 113.51 | -5.329% | 5 | 59 | +53.643% |
| 2025-11-13 | 122.59 | 122.73 | 119.90 | 119.90 | -5.419% | 7 | 55 | +45.455% |
| 2025-11-12 | 126.73 | 126.77 | 126.73 | 126.77 | +1.570% | 5 | 52 | +37.572% |
| 2025-11-11 | 124.81 | 124.81 | 124.81 | 124.81 | +0.979% | 1 | 46 | +39.732% |
| 2025-11-10 | 124.51 | 124.51 | 123.60 | 123.60 | +10.515% | 2 | 46 | +41.100% |
| 2025-11-07 | 114.34 | 114.34 | 111.84 | 111.84 | -6.746% | 32 | 44 | +55.937% |
| 2025-11-06 | 119.84 | 119.93 | 119.84 | 119.93 | -3.204% | 6 | 74 | +45.418% |
| 2025-11-05 | 123.98 | 123.98 | 123.90 | 123.90 | +1.399% | 6 | 68 | +40.759% |
| 2025-11-04 | 125.00 | 125.00 | 122.14 | 122.19 | -4.442% | 7 | 62 | +42.729% |
| 2025-11-03 | 127.92 | 127.92 | 127.83 | 127.87 | +0.282% | 6 | 49 | +36.389% |
| 2025-10-31 | 126.35 | 127.51 | 126.35 | 127.51 | -0.243% | 7 | 49 | +36.774% |
| 2025-10-30 | 127.82 | 127.82 | 127.82 | 127.82 | +0.047% | 5 | 42 | +36.442% |
| 2025-10-29 | 130.53 | 130.53 | 127.76 | 127.76 | -0.328% | 8 | 37 | +36.506% |
| 2025-10-28 | 127.97 | 128.22 | 127.94 | 128.18 | +2.298% | 5 | 32 | +36.059% |
| 2025-10-27 | 124.05 | 125.30 | 124.05 | 125.30 | +3.846% | 6 | 23 | +39.186% |
| 2025-10-24 | 119.15 | 120.66 | 119.15 | 120.66 | +5.851% | 6 | 23 | +44.538% |
| 2025-10-23 | 113.99 | 113.99 | 113.99 | 113.99 | -1.333% | 1 | 17 | +52.996% |
| 2025-10-22 | 115.54 | 115.59 | 115.53 | 115.53 | -0.112% | 7 | 16 | +50.956% |
| 2025-10-20 | 115.12 | 115.68 | 115.12 | 115.66 | +5.443% | 8 | 23 | +50.787% |
| 2025-10-17 | 108.86 | 109.69 | 108.86 | 109.69 | -2.420% | 2 | 28 | +58.994% |
| 2025-10-15 | 115.77 | 115.85 | 112.41 | 112.41 | +1.179% | 15 | 28 | +55.146% |
| 2025-10-14 | 109.50 | 111.10 | 109.50 | 111.10 | +0.198% | 6 | 13 | +56.976% |
| 2025-10-13 | 110.88 | 110.88 | 110.88 | 110.88 | +0.553% | 1 | 9 | +57.287% |
| 2025-10-10 | 110.27 | 110.27 | 110.27 | 110.27 | -4.363% | 2 | 8 | +58.157% |
| 2025-10-07 | 115.30 | 115.30 | 115.30 | 115.30 | +2.225% | 1 | 6 | +51.258% |
| 2025-10-01 | 112.79 | 112.79 | 112.79 | 112.79 | +7.419% | 1 | 5 | +54.624% |
| 2025-09-25 | 105.00 | 105.00 | 105.00 | 105.00 | -3.564% | 1 | 5 | +66.095% |
| 2025-09-24 | 108.88 | 108.88 | 108.88 | 108.88 | -0.973% | 1 | 4 | +60.176% |
| 2025-09-23 | 111.00 | 111.00 | 109.95 | 109.95 | -1.953% | 2 | 3 | +58.618% |
| 2025-09-22 | 112.14 | 112.14 | 112.14 | 112.14 | +4.413% | 1 | 1 | +55.520% |
| 2025-09-19 | 107.40 | 107.40 | 107.40 | 107.40 | -0.242% | 1 | 2 | +62.384% |
| 2025-09-18 | 107.56 | 107.66 | 107.56 | 107.66 | +1.184% | 2 | 1 | +61.991% |
| 2025-09-15 | 106.40 | 106.40 | 106.40 | 106.40 | 0.000% | 1 | 1 | +63.910% |