SPY280121C00655000
SPY Jan 21 2028 655.00 Call
optionOPRA
EODOct 20, 2026
165.67USD+3.163%(+5.08)2Vol363OI
SPY280121C00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 165.67 | 165.67 | 165.67 | 165.67 | +3.163% | 2 | 365 | 0.000% |
| 2026-10-16 | 160.59 | 160.59 | 160.59 | 160.59 | -7.532% | 3 | 365 | +3.163% |
| 2026-10-09 | 173.67 | 173.67 | 173.67 | 173.67 | +1.883% | 1 | 365 | -4.606% |
| 2026-10-07 | 170.46 | 170.46 | 170.46 | 170.46 | -2.772% | 1 | 365 | -2.810% |
| 2026-10-06 | 175.32 | 175.32 | 175.32 | 175.32 | +10.264% | 3 | 365 | -5.504% |
| 2026-10-01 | 159.00 | 159.00 | 159.00 | 159.00 | +0.927% | 1 | 365 | +4.195% |
| 2026-09-16 | 157.54 | 157.54 | 157.54 | 157.54 | -1.012% | 3 | 365 | +5.161% |
| 2026-09-01 | 159.15 | 159.15 | 159.15 | 159.15 | -3.399% | 1 | 365 | +4.097% |
| 2026-08-26 | 164.75 | 164.75 | 164.75 | 164.75 | -5.889% | 3 | 365 | +0.558% |
| 2026-08-10 | 174.66 | 175.06 | 174.66 | 175.06 | +0.690% | 3 | 364 | -5.364% |
| 2026-08-07 | 173.81 | 173.86 | 173.81 | 173.86 | +0.035% | 2 | 363 | -4.711% |
| 2026-08-05 | 177.60 | 177.60 | 173.80 | 173.80 | -0.275% | 3 | 363 | -4.678% |
| 2026-08-04 | 166.00 | 174.28 | 166.00 | 174.28 | +8.837% | 2 | 363 | -4.940% |
| 2026-08-03 | 160.13 | 160.13 | 160.13 | 160.13 | +1.903% | 1 | 363 | +3.460% |
| 2026-07-22 | 157.14 | 157.14 | 157.14 | 157.14 | +0.377% | 1 | 363 | +5.428% |
| 2026-07-21 | 156.55 | 156.55 | 156.55 | 156.55 | +1.229% | 1 | 364 | +5.826% |
| 2026-07-17 | 154.65 | 154.65 | 154.65 | 154.65 | -3.890% | 2 | 364 | +7.126% |
| 2026-07-15 | 160.91 | 160.91 | 160.91 | 160.91 | +0.512% | 3 | 364 | +2.958% |
| 2026-07-13 | 160.09 | 160.09 | 160.09 | 160.09 | +1.067% | 2 | 364 | +3.486% |
| 2026-07-09 | 158.40 | 158.40 | 158.40 | 158.40 | +4.713% | 9 | 364 | +4.590% |
| 2026-06-23 | 151.27 | 151.27 | 151.27 | 151.27 | -3.785% | 1 | 365 | +9.519% |
| 2026-06-22 | 157.22 | 157.22 | 157.22 | 157.22 | -1.602% | 1 | 365 | +5.375% |
| 2026-06-17 | 159.71 | 159.82 | 159.71 | 159.78 | -1.346% | 12 | 359 | +3.686% |
| 2026-06-16 | 161.47 | 161.96 | 161.47 | 161.96 | -1.105% | 3 | 358 | +2.291% |
| 2026-06-15 | 163.90 | 163.90 | 163.77 | 163.77 | +7.807% | 2 | 358 | +1.160% |
| 2026-06-12 | 151.91 | 151.91 | 151.91 | 151.91 | +4.787% | 20 | 358 | +9.058% |
| 2026-06-11 | 144.97 | 144.97 | 144.97 | 144.97 | -3.521% | 1 | 357 | +14.279% |
| 2026-06-10 | 150.26 | 150.26 | 150.26 | 150.26 | +1.335% | 1 | 357 | +10.256% |
| 2026-06-09 | 153.83 | 153.83 | 146.33 | 148.28 | -3.589% | 8 | 357 | +11.728% |
| 2026-06-08 | 153.80 | 153.80 | 153.80 | 153.80 | -8.452% | 1 | 357 | +7.718% |
| 2026-06-02 | 167.26 | 168.00 | 167.26 | 168.00 | +2.152% | 4 | 357 | -1.387% |
| 2026-06-01 | 164.46 | 164.46 | 164.46 | 164.46 | +5.174% | 2 | 357 | +0.736% |
| 2026-05-22 | 156.19 | 156.37 | 156.19 | 156.37 | +4.136% | 92 | 428 | +5.947% |
| 2026-05-21 | 150.16 | 150.16 | 150.16 | 150.16 | +1.057% | 1 | 428 | +10.329% |
| 2026-05-19 | 143.32 | 148.59 | 143.32 | 148.59 | -4.111% | 5 | 429 | +11.495% |
| 2026-05-13 | 152.50 | 155.57 | 152.50 | 154.96 | +5.243% | 3 | 429 | +6.911% |
| 2026-05-12 | 147.24 | 147.24 | 147.24 | 147.24 | -3.291% | 5 | 424 | +12.517% |
| 2026-05-11 | 152.25 | 152.25 | 152.25 | 152.25 | +5.196% | 3 | 421 | +8.814% |
| 2026-05-07 | 144.49 | 144.73 | 144.49 | 144.73 | -0.440% | 2 | 420 | +14.468% |
| 2026-05-06 | 145.37 | 145.37 | 145.37 | 145.37 | +4.991% | 2 | 420 | +13.964% |
| 2026-05-05 | 138.28 | 138.46 | 138.28 | 138.46 | +7.275% | 4 | 416 | +19.652% |
| 2026-04-29 | 128.92 | 129.07 | 128.92 | 129.07 | +1.144% | 85 | 416 | +28.357% |
| 2026-04-28 | 127.59 | 127.61 | 127.59 | 127.61 | -2.357% | 5 | 332 | +29.825% |
| 2026-04-27 | 130.40 | 130.69 | 130.04 | 130.69 | +0.322% | 8 | 332 | +26.766% |
| 2026-04-24 | 128.55 | 130.27 | 128.55 | 130.27 | +1.512% | 2 | 326 | +27.174% |
| 2026-04-23 | 128.33 | 128.33 | 128.33 | 128.33 | +1.055% | 2 | 326 | +29.097% |
| 2026-04-20 | 126.99 | 126.99 | 126.99 | 126.99 | -0.657% | 1 | 326 | +30.459% |
| 2026-04-17 | 127.45 | 128.53 | 127.45 | 127.83 | +7.015% | 3 | 326 | +29.602% |
| 2026-04-15 | 119.11 | 119.45 | 117.91 | 119.45 | +3.888% | 155 | 326 | +38.694% |
| 2026-04-14 | 110.74 | 114.98 | 110.74 | 114.98 | +10.029% | 3 | 391 | +44.086% |
| 2026-04-10 | 104.49 | 104.50 | 104.49 | 104.50 | -0.675% | 70 | 391 | +58.536% |
| 2026-04-09 | 101.65 | 105.21 | 101.61 | 105.21 | +2.895% | 6 | 391 | +57.466% |
| 2026-04-08 | 102.50 | 102.85 | 102.25 | 102.25 | +13.775% | 4 | 388 | +62.024% |
| 2026-04-07 | 88.53 | 90.98 | 88.15 | 89.87 | -2.400% | 214 | 388 | +84.344% |
| 2026-04-06 | 91.02 | 92.08 | 90.31 | 92.08 | +2.596% | 7 | 338 | +79.920% |
| 2026-04-02 | 89.75 | 89.75 | 89.75 | 89.75 | -0.862% | 2 | 332 | +84.591% |
| 2026-04-01 | 91.00 | 91.80 | 90.41 | 90.53 | +9.920% | 27 | 332 | +83.000% |
| 2026-03-31 | 82.36 | 82.36 | 82.36 | 82.36 | -2.475% | 1 | 320 | +101.153% |
| 2026-03-27 | 84.45 | 84.45 | 84.45 | 84.45 | -1.825% | 1 | 319 | +96.175% |
| 2026-03-26 | 90.88 | 91.40 | 86.02 | 86.02 | -8.450% | 7 | 318 | +92.595% |
| 2026-03-25 | 93.50 | 93.96 | 92.00 | 93.96 | +2.175% | 45 | 313 | +76.320% |
| 2026-03-24 | 92.04 | 92.04 | 91.50 | 91.96 | -0.282% | 6 | 320 | +80.154% |
| 2026-03-23 | 93.00 | 95.60 | 92.22 | 92.22 | +5.382% | 4 | 317 | +79.646% |
| 2026-03-20 | 90.70 | 90.70 | 87.51 | 87.51 | -7.250% | 6 | 317 | +89.316% |
| 2026-03-19 | 93.14 | 94.35 | 91.50 | 94.35 | -0.893% | 7 | 315 | +75.591% |
| 2026-03-18 | 95.20 | 95.20 | 95.20 | 95.20 | -4.446% | 4 | 313 | +74.023% |
| 2026-03-17 | 100.70 | 100.70 | 99.42 | 99.63 | +3.835% | 45 | 309 | +66.285% |
| 2026-03-13 | 98.00 | 98.00 | 95.95 | 95.95 | -1.580% | 3 | 286 | +72.663% |
| 2026-03-09 | 97.49 | 97.49 | 97.49 | 97.49 | -10.056% | 2 | 283 | +69.935% |
| 2026-03-02 | 105.51 | 108.39 | 105.51 | 108.39 | +3.633% | 11 | 281 | +52.846% |
| 2026-02-17 | 104.79 | 105.01 | 103.86 | 104.59 | -4.204% | 11 | 281 | +58.399% |
| 2026-02-13 | 110.27 | 110.27 | 109.18 | 109.18 | -1.015% | 3 | 275 | +51.740% |
| 2026-02-12 | 110.33 | 110.34 | 110.30 | 110.30 | +4.057% | 131 | 275 | +50.199% |
| 2026-02-05 | 104.62 | 106.00 | 104.62 | 106.00 | -6.394% | 3 | 146 | +56.292% |
| 2026-02-04 | 113.84 | 113.84 | 113.24 | 113.24 | +0.918% | 92 | 146 | +46.300% |
| 2026-02-03 | 115.63 | 115.94 | 112.21 | 112.21 | -5.124% | 15 | 113 | +47.643% |
| 2026-02-02 | 118.27 | 118.27 | 118.27 | 118.27 | +3.746% | 1 | 112 | +40.078% |
| 2026-01-22 | 115.53 | 115.53 | 114.00 | 114.00 | +1.423% | 6 | 113 | +45.325% |
| 2026-01-21 | 112.40 | 112.40 | 112.40 | 112.40 | +4.998% | 1 | 109 | +47.393% |
| 2026-01-20 | 111.20 | 111.20 | 107.05 | 107.05 | -8.894% | 2 | 108 | +54.759% |
| 2026-01-16 | 117.50 | 117.50 | 117.50 | 117.50 | -1.261% | 3 | 109 | +40.996% |
| 2026-01-15 | 119.00 | 119.00 | 119.00 | 119.00 | +2.586% | 1 | 109 | +39.218% |
| 2026-01-14 | 116.00 | 116.00 | 116.00 | 116.00 | -0.455% | 1 | 110 | +42.819% |
| 2026-01-07 | 116.53 | 116.53 | 116.53 | 116.53 | +1.835% | 1 | 111 | +42.169% |
| 2026-01-05 | 114.43 | 114.43 | 114.43 | 114.43 | +4.607% | 1 | 111 | +44.778% |
| 2025-12-15 | 109.39 | 109.39 | 109.39 | 109.39 | -3.203% | 1 | 111 | +51.449% |
| 2025-12-09 | 113.01 | 113.01 | 113.01 | 113.01 | -1.301% | 1 | 112 | +46.598% |
| 2025-12-08 | 114.50 | 114.50 | 114.50 | 114.50 | +0.659% | 1 | 112 | +44.690% |
| 2025-11-28 | 112.50 | 113.75 | 112.50 | 113.75 | +7.851% | 2 | 111 | +45.644% |
| 2025-11-24 | 104.62 | 105.47 | 104.62 | 105.47 | +3.402% | 4 | 111 | +57.078% |
| 2025-11-21 | 97.41 | 102.00 | 95.02 | 102.00 | +3.438% | 15 | 109 | +62.422% |
| 2025-11-20 | 98.98 | 98.98 | 98.61 | 98.61 | -3.134% | 21 | 103 | +68.005% |
| 2025-11-19 | 101.80 | 101.80 | 101.80 | 101.80 | -0.430% | 1 | 82 | +62.741% |
| 2025-11-18 | 101.22 | 102.25 | 98.03 | 102.24 | -4.171% | 4 | 81 | +62.040% |
| 2025-11-17 | 108.23 | 108.23 | 106.69 | 106.69 | +2.154% | 2 | 78 | +55.282% |
| 2025-11-14 | 104.44 | 104.44 | 104.44 | 104.44 | -4.734% | 3 | 76 | +58.627% |
| 2025-11-13 | 114.00 | 114.00 | 109.30 | 109.63 | -5.148% | 4 | 73 | +51.117% |
| 2025-11-12 | 115.51 | 115.58 | 115.51 | 115.58 | +1.076% | 5 | 71 | +43.338% |
| 2025-11-11 | 114.35 | 114.35 | 114.35 | 114.35 | +10.944% | 1 | 65 | +44.880% |
| 2025-11-07 | 103.07 | 103.07 | 103.07 | 103.07 | -4.379% | 1 | 65 | +60.735% |
| 2025-11-06 | 109.48 | 109.48 | 107.50 | 107.79 | -5.588% | 25 | 64 | +53.697% |
| 2025-11-04 | 114.17 | 114.17 | 114.17 | 114.17 | -1.152% | 2 | 39 | +45.108% |
| 2025-10-31 | 115.50 | 115.50 | 115.50 | 115.50 | -2.235% | 1 | 41 | +43.437% |
| 2025-10-28 | 118.14 | 118.14 | 118.14 | 118.14 | -0.497% | 5 | 40 | +40.232% |
| 2025-10-27 | 118.73 | 118.73 | 118.73 | 118.73 | +15.936% | 1 | 44 | +39.535% |
| 2025-10-22 | 102.85 | 102.85 | 102.41 | 102.41 | -2.281% | 22 | 44 | +61.771% |
| 2025-10-21 | 104.80 | 104.80 | 104.80 | 104.80 | +3.333% | 1 | 24 | +58.082% |
| 2025-10-16 | 101.42 | 101.42 | 101.42 | 101.42 | +2.797% | 1 | 23 | +63.350% |
| 2025-10-14 | 95.58 | 98.66 | 95.58 | 98.66 | -2.577% | 2 | 23 | +67.920% |
| 2025-10-13 | 99.64 | 101.27 | 99.64 | 101.27 | +4.402% | 2 | 23 | +63.592% |
| 2025-10-10 | 100.00 | 100.00 | 97.00 | 97.00 | -10.599% | 3 | 24 | +70.794% |
| 2025-10-08 | 108.50 | 108.50 | 108.50 | 108.50 | +0.556% | 2 | 21 | +52.691% |
| 2025-10-07 | 107.90 | 107.90 | 107.90 | 107.90 | +4.575% | 2 | 19 | +53.540% |
| 2025-10-01 | 103.18 | 103.18 | 103.18 | 103.18 | +2.667% | 1 | 17 | +60.564% |
| 2025-09-30 | 100.50 | 100.50 | 100.50 | 100.50 | +2.030% | 1 | 18 | +64.846% |
| 2025-09-25 | 98.78 | 98.78 | 98.50 | 98.50 | -3.507% | 2 | 17 | +68.193% |
| 2025-09-23 | 102.61 | 102.61 | 102.08 | 102.08 | +4.131% | 5 | 15 | +62.294% |
| 2025-09-19 | 98.07 | 98.07 | 98.03 | 98.03 | -0.173% | 8 | 10 | +68.999% |
| 2025-09-18 | 98.20 | 98.20 | 98.20 | 98.20 | +3.368% | 3 | 10 | +68.707% |
| 2025-09-17 | 96.56 | 96.56 | 95.00 | 95.00 | -1.503% | 2 | 13 | +74.389% |
| 2025-09-16 | 96.45 | 96.45 | 96.45 | 96.45 | -2.081% | 3 | 11 | +71.768% |
| 2025-09-15 | 97.50 | 98.50 | 97.50 | 98.50 | 0.000% | 8 | 8 | +68.193% |