SPY280121C00665000
SPY Jan 21 2028 665.00 Call
optionOPRA
EODOct 19, 2026
154.39USD+1.639%(+2.49)1Vol279OI
SPY280121C00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 154.39 | 154.39 | 154.39 | 154.39 | +1.639% | 1 | 279 | 0.000% |
| 2026-10-16 | 159.41 | 159.41 | 151.90 | 151.90 | -8.856% | 5 | 281 | +1.639% |
| 2026-10-13 | 166.66 | 166.66 | 166.66 | 166.66 | +1.958% | 1 | 281 | -7.362% |
| 2026-10-08 | 163.46 | 163.46 | 163.46 | 163.46 | +3.051% | 8 | 281 | -5.549% |
| 2026-09-30 | 158.62 | 158.62 | 158.62 | 158.62 | +1.614% | 8 | 281 | -2.667% |
| 2026-09-24 | 156.10 | 156.10 | 156.10 | 156.10 | +3.377% | 1 | 281 | -1.095% |
| 2026-09-17 | 151.00 | 151.00 | 151.00 | 151.00 | +0.526% | 1 | 282 | +2.245% |
| 2026-09-10 | 150.42 | 150.43 | 150.18 | 150.21 | -5.254% | 27 | 277 | +2.783% |
| 2026-09-04 | 158.65 | 158.65 | 158.54 | 158.54 | +1.622% | 2 | 277 | -2.618% |
| 2026-09-02 | 156.01 | 156.01 | 156.01 | 156.01 | -6.080% | 1 | 277 | -1.038% |
| 2026-08-07 | 166.00 | 166.11 | 166.00 | 166.11 | -0.264% | 30 | 277 | -7.056% |
| 2026-08-05 | 166.55 | 166.55 | 166.55 | 166.55 | -0.275% | 3 | 277 | -7.301% |
| 2026-08-04 | 162.60 | 167.01 | 162.60 | 167.01 | +15.163% | 6 | 278 | -7.556% |
| 2026-07-31 | 145.02 | 145.02 | 145.02 | 145.02 | +5.392% | 1 | 279 | +6.461% |
| 2026-07-30 | 137.60 | 137.60 | 137.60 | 137.60 | -3.439% | 1 | 280 | +12.202% |
| 2026-07-23 | 142.50 | 142.50 | 142.50 | 142.50 | -2.404% | 1 | 279 | +8.344% |
| 2026-07-20 | 146.01 | 146.01 | 146.01 | 146.01 | -5.188% | 2 | 281 | +5.739% |
| 2026-07-15 | 151.33 | 154.00 | 151.33 | 154.00 | -0.013% | 3 | 280 | +0.253% |
| 2026-07-10 | 154.02 | 154.02 | 154.02 | 154.02 | +6.397% | 1 | 281 | +0.240% |
| 2026-07-02 | 144.76 | 144.76 | 144.76 | 144.76 | -1.704% | 1 | 281 | +6.652% |
| 2026-06-12 | 147.27 | 147.27 | 147.27 | 147.27 | +2.986% | 12 | 293 | +4.835% |
| 2026-06-11 | 143.00 | 143.00 | 143.00 | 143.00 | +4.931% | 1 | 294 | +7.965% |
| 2026-06-10 | 137.66 | 137.66 | 136.28 | 136.28 | -5.799% | 189 | 133 | +13.289% |
| 2026-06-08 | 144.67 | 144.67 | 144.67 | 144.67 | -0.972% | 10 | 143 | +6.719% |
| 2026-06-05 | 146.09 | 146.09 | 146.09 | 146.09 | -7.186% | 1 | 143 | +5.681% |
| 2026-06-04 | 157.40 | 157.40 | 157.40 | 157.40 | +0.255% | 3 | 140 | -1.912% |
| 2026-05-29 | 157.00 | 157.00 | 157.00 | 157.00 | +4.029% | 1 | 140 | -1.662% |
| 2026-05-26 | 151.64 | 151.73 | 150.92 | 150.92 | +0.399% | 150 | 267 | +2.299% |
| 2026-05-22 | 150.38 | 150.38 | 150.32 | 150.32 | +2.608% | 3 | 264 | +2.708% |
| 2026-05-21 | 143.28 | 146.50 | 143.28 | 146.50 | +3.651% | 4 | 265 | +5.386% |
| 2026-05-19 | 141.12 | 141.34 | 141.12 | 141.34 | -7.135% | 4 | 265 | +9.233% |
| 2026-05-14 | 152.20 | 152.20 | 152.20 | 152.20 | +2.699% | 1 | 264 | +1.439% |
| 2026-05-13 | 148.20 | 148.20 | 148.20 | 148.20 | +4.344% | 1 | 264 | +4.177% |
| 2026-05-12 | 142.03 | 142.03 | 142.03 | 142.03 | +2.195% | 1 | 264 | +8.702% |
| 2026-05-07 | 138.98 | 138.98 | 138.98 | 138.98 | +5.938% | 1 | 264 | +11.088% |
| 2026-05-05 | 131.19 | 131.19 | 131.19 | 131.19 | +3.299% | 3 | 261 | +17.684% |
| 2026-05-04 | 128.50 | 128.50 | 127.00 | 127.00 | -2.052% | 2 | 261 | +21.567% |
| 2026-05-01 | 129.66 | 129.66 | 129.66 | 129.66 | +1.495% | 5 | 261 | +19.073% |
| 2026-04-30 | 127.75 | 127.75 | 127.75 | 127.75 | +2.867% | 2 | 261 | +20.853% |
| 2026-04-27 | 122.50 | 124.19 | 122.50 | 124.19 | +2.222% | 11 | 263 | +24.318% |
| 2026-04-23 | 121.49 | 121.49 | 121.49 | 121.49 | +1.691% | 1 | 254 | +27.080% |
| 2026-04-21 | 119.47 | 119.47 | 119.47 | 119.47 | -1.052% | 1 | 255 | +29.229% |
| 2026-04-17 | 120.74 | 120.74 | 120.74 | 120.74 | +6.727% | 1 | 255 | +27.870% |
| 2026-04-16 | 114.05 | 115.35 | 113.13 | 113.13 | +1.045% | 6 | 255 | +36.471% |
| 2026-04-15 | 112.16 | 112.19 | 111.96 | 111.96 | +10.742% | 6 | 255 | +37.897% |
| 2026-04-13 | 100.97 | 101.10 | 100.97 | 101.10 | +1.761% | 2 | 254 | +52.710% |
| 2026-04-10 | 99.35 | 99.35 | 99.35 | 99.35 | +17.588% | 1 | 253 | +55.400% |
| 2026-04-07 | 84.49 | 84.49 | 84.49 | 84.49 | +0.083% | 1 | 253 | +82.732% |
| 2026-04-06 | 84.42 | 84.42 | 84.42 | 84.42 | +0.981% | 3 | 252 | +82.883% |
| 2026-04-02 | 83.60 | 83.60 | 83.60 | 83.60 | -1.088% | 5 | 249 | +84.677% |
| 2026-04-01 | 84.98 | 84.98 | 84.34 | 84.52 | +3.910% | 5 | 249 | +82.667% |
| 2026-03-31 | 75.89 | 81.69 | 75.89 | 81.34 | +11.075% | 16 | 248 | +89.808% |
| 2026-03-30 | 73.23 | 73.23 | 73.23 | 73.23 | -6.115% | 10 | 260 | +110.829% |
| 2026-03-27 | 78.00 | 78.00 | 78.00 | 78.00 | -7.253% | 4 | 250 | +97.936% |
| 2026-03-26 | 84.10 | 84.10 | 84.10 | 84.10 | -3.333% | 5 | 250 | +83.579% |
| 2026-03-23 | 86.92 | 89.78 | 86.92 | 87.00 | +4.819% | 13 | 250 | +77.460% |
| 2026-03-20 | 85.00 | 85.15 | 80.95 | 83.00 | -5.682% | 21 | 238 | +86.012% |
| 2026-03-18 | 88.00 | 88.00 | 88.00 | 88.00 | -5.437% | 4 | 235 | +75.443% |
| 2026-03-17 | 93.19 | 93.39 | 92.96 | 93.06 | +1.152% | 6 | 231 | +65.904% |
| 2026-03-16 | 92.04 | 92.50 | 92.00 | 92.00 | +5.083% | 18 | 228 | +67.815% |
| 2026-03-13 | 93.50 | 93.50 | 87.55 | 87.55 | -5.860% | 28 | 220 | +76.345% |
| 2026-03-12 | 93.00 | 93.00 | 93.00 | 93.00 | -6.439% | 2 | 224 | +66.011% |
| 2026-03-10 | 98.72 | 99.40 | 98.72 | 99.40 | +6.027% | 6 | 222 | +55.322% |
| 2026-03-09 | 93.20 | 93.75 | 90.00 | 93.75 | -2.119% | 20 | 222 | +64.683% |
| 2026-03-06 | 95.78 | 95.78 | 95.78 | 95.78 | -1.623% | 1 | 212 | +61.192% |
| 2026-03-05 | 102.47 | 102.47 | 97.36 | 97.36 | -2.239% | 4 | 211 | +58.576% |
| 2026-03-04 | 99.59 | 99.59 | 99.59 | 99.59 | +1.540% | 2 | 211 | +55.026% |
| 2026-03-03 | 95.57 | 98.08 | 94.45 | 98.08 | -3.064% | 3 | 211 | +57.412% |
| 2026-03-02 | 101.34 | 101.34 | 101.18 | 101.18 | +0.477% | 2 | 211 | +52.589% |
| 2026-02-23 | 100.70 | 100.70 | 100.70 | 100.70 | -4.541% | 1 | 213 | +53.317% |
| 2026-02-20 | 100.36 | 105.49 | 100.36 | 105.49 | +1.923% | 7 | 214 | +46.355% |
| 2026-02-12 | 103.50 | 103.50 | 103.50 | 103.50 | -6.975% | 1 | 220 | +49.169% |
| 2026-02-11 | 111.26 | 111.26 | 111.26 | 111.26 | +0.624% | 1 | 220 | +38.765% |
| 2026-02-10 | 111.00 | 111.00 | 110.57 | 110.57 | +0.163% | 149 | 220 | +39.631% |
| 2026-02-09 | 110.60 | 110.60 | 110.39 | 110.39 | +10.126% | 3 | 128 | +39.859% |
| 2026-02-05 | 102.52 | 102.52 | 100.00 | 100.24 | -3.337% | 7 | 129 | +54.020% |
| 2026-02-04 | 106.43 | 106.43 | 103.70 | 103.70 | -4.854% | 3 | 128 | +48.881% |
| 2026-02-03 | 110.25 | 110.25 | 108.98 | 108.99 | -3.549% | 13 | 128 | +41.655% |
| 2026-02-02 | 113.00 | 113.00 | 113.00 | 113.00 | +3.651% | 10 | 129 | +36.628% |
| 2026-01-30 | 109.02 | 109.02 | 109.02 | 109.02 | +0.028% | 1 | 135 | +41.616% |
| 2026-01-29 | 108.99 | 108.99 | 108.99 | 108.99 | -3.378% | 1 | 134 | +41.655% |
| 2026-01-27 | 112.80 | 112.80 | 112.80 | 112.80 | +1.622% | 2 | 134 | +36.871% |
| 2026-01-26 | 111.00 | 111.00 | 111.00 | 111.00 | +7.122% | 1 | 135 | +39.090% |
| 2026-01-21 | 103.50 | 103.62 | 103.50 | 103.62 | -6.022% | 11 | 136 | +48.996% |
| 2026-01-16 | 111.64 | 111.64 | 110.26 | 110.26 | +3.240% | 3 | 126 | +40.024% |
| 2026-01-14 | 107.68 | 107.68 | 106.80 | 106.80 | -5.067% | 5 | 126 | +44.560% |
| 2026-01-12 | 112.50 | 112.50 | 112.50 | 112.50 | +3.687% | 1 | 122 | +37.236% |
| 2026-01-08 | 108.50 | 108.50 | 108.50 | 108.50 | -0.459% | 1 | 123 | +42.295% |
| 2026-01-06 | 109.00 | 109.00 | 109.00 | 109.00 | +1.216% | 1 | 122 | +41.642% |
| 2026-01-05 | 108.29 | 108.29 | 107.69 | 107.69 | +2.221% | 2 | 123 | +43.365% |
| 2025-12-31 | 105.35 | 105.35 | 105.35 | 105.35 | +0.086% | 1 | 123 | +46.550% |
| 2025-12-30 | 105.26 | 105.26 | 105.26 | 105.26 | -1.433% | 2 | 123 | +46.675% |
| 2025-12-29 | 108.03 | 108.03 | 106.79 | 106.79 | -2.715% | 11 | 125 | +44.573% |
| 2025-12-26 | 107.39 | 112.50 | 107.39 | 109.77 | +1.283% | 4 | 128 | +40.649% |
| 2025-12-23 | 107.63 | 108.48 | 107.63 | 108.38 | +5.040% | 3 | 129 | +42.452% |
| 2025-12-19 | 103.18 | 103.18 | 103.18 | 103.18 | -3.126% | 1 | 130 | +49.632% |
| 2025-12-09 | 110.39 | 110.39 | 106.51 | 106.51 | -2.908% | 3 | 131 | +44.954% |
| 2025-12-08 | 109.70 | 109.70 | 109.70 | 109.70 | -0.607% | 1 | 131 | +40.738% |
| 2025-12-05 | 110.24 | 110.37 | 110.24 | 110.37 | +2.194% | 3 | 130 | +39.884% |
| 2025-12-04 | 108.00 | 108.00 | 108.00 | 108.00 | +1.628% | 1 | 127 | +42.954% |
| 2025-12-01 | 106.27 | 106.27 | 106.27 | 106.27 | -0.682% | 1 | 128 | +45.281% |
| 2025-11-28 | 107.00 | 107.00 | 107.00 | 107.00 | +8.026% | 1 | 128 | +44.290% |
| 2025-11-25 | 99.05 | 99.05 | 99.05 | 99.05 | +2.494% | 1 | 129 | +55.871% |
| 2025-11-24 | 96.64 | 96.64 | 96.64 | 96.64 | +2.951% | 1 | 129 | +59.758% |
| 2025-11-21 | 95.99 | 96.00 | 93.87 | 93.87 | +0.557% | 3 | 129 | +64.472% |
| 2025-11-20 | 97.50 | 97.50 | 93.35 | 93.35 | -3.033% | 4 | 128 | +65.388% |
| 2025-11-19 | 94.82 | 97.69 | 94.82 | 96.27 | -0.671% | 5 | 128 | +60.372% |
| 2025-11-18 | 93.00 | 96.92 | 93.00 | 96.92 | -0.124% | 11 | 124 | +59.296% |
| 2025-11-17 | 100.61 | 103.31 | 97.04 | 97.04 | -5.327% | 5 | 121 | +59.099% |
| 2025-11-14 | 96.83 | 102.50 | 96.83 | 102.50 | -0.966% | 5 | 121 | +50.624% |
| 2025-11-13 | 103.47 | 103.50 | 103.47 | 103.50 | -5.548% | 2 | 117 | +49.169% |
| 2025-11-10 | 109.00 | 109.58 | 109.00 | 109.58 | +11.816% | 3 | 116 | +40.892% |
| 2025-11-07 | 98.13 | 99.80 | 98.00 | 98.00 | -5.186% | 5 | 118 | +57.541% |
| 2025-11-06 | 101.00 | 103.36 | 101.00 | 103.36 | -3.976% | 2 | 116 | +49.371% |
| 2025-11-04 | 107.64 | 107.64 | 107.64 | 107.64 | -3.280% | 2 | 115 | +43.432% |
| 2025-10-30 | 111.63 | 111.63 | 111.29 | 111.29 | -1.774% | 2 | 115 | +38.728% |
| 2025-10-29 | 113.30 | 113.30 | 113.30 | 113.30 | +2.256% | 1 | 116 | +36.267% |
| 2025-10-28 | 110.80 | 110.80 | 110.80 | 110.80 | +3.070% | 1 | 117 | +39.341% |
| 2025-10-27 | 107.50 | 107.50 | 107.50 | 107.50 | +3.565% | 1 | 117 | +43.619% |
| 2025-10-24 | 100.63 | 103.80 | 100.63 | 103.80 | +2.782% | 5 | 117 | +48.738% |
| 2025-10-23 | 100.99 | 100.99 | 100.99 | 100.99 | +4.653% | 1 | 122 | +52.877% |
| 2025-10-22 | 98.82 | 99.26 | 95.50 | 96.50 | -3.093% | 17 | 122 | +59.990% |
| 2025-10-21 | 99.56 | 99.60 | 99.56 | 99.58 | +0.363% | 12 | 131 | +55.041% |
| 2025-10-20 | 97.59 | 100.20 | 97.59 | 99.22 | +3.343% | 13 | 138 | +55.604% |
| 2025-10-17 | 96.01 | 96.01 | 96.01 | 96.01 | +3.907% | 1 | 138 | +60.806% |
| 2025-10-16 | 97.30 | 99.05 | 92.10 | 92.40 | -6.126% | 41 | 139 | +67.089% |
| 2025-10-15 | 96.86 | 100.49 | 93.78 | 98.43 | +4.490% | 13 | 141 | +56.853% |
| 2025-10-14 | 94.17 | 96.62 | 94.17 | 94.20 | -0.643% | 19 | 137 | +63.896% |
| 2025-10-13 | 96.08 | 96.08 | 93.13 | 94.81 | +3.279% | 3 | 124 | +62.841% |
| 2025-10-10 | 97.50 | 97.50 | 90.23 | 91.80 | -9.476% | 19 | 124 | +68.181% |
| 2025-10-08 | 101.41 | 101.41 | 101.41 | 101.41 | +2.465% | 1 | 112 | +52.243% |
| 2025-10-07 | 100.06 | 100.06 | 97.75 | 98.97 | -0.030% | 20 | 112 | +55.997% |
| 2025-10-06 | 99.00 | 99.00 | 99.00 | 99.00 | -0.442% | 1 | 125 | +55.949% |
| 2025-10-03 | 100.12 | 100.70 | 99.44 | 99.44 | +1.917% | 3 | 125 | +55.259% |
| 2025-10-02 | 97.50 | 98.51 | 96.60 | 97.57 | +1.056% | 18 | 124 | +58.235% |
| 2025-10-01 | 97.00 | 97.00 | 95.74 | 96.55 | +0.052% | 15 | 120 | +59.907% |
| 2025-09-30 | 93.31 | 96.50 | 93.31 | 96.50 | +2.052% | 9 | 124 | +59.990% |
| 2025-09-29 | 94.80 | 96.07 | 94.03 | 94.56 | +2.227% | 42 | 127 | +63.272% |
| 2025-09-26 | 93.10 | 93.50 | 92.50 | 92.50 | +6.334% | 15 | 142 | +66.908% |
| 2025-09-25 | 90.00 | 90.00 | 86.99 | 86.99 | -5.507% | 5 | 143 | +77.480% |
| 2025-09-24 | 92.82 | 92.82 | 92.06 | 92.06 | -2.365% | 4 | 140 | +67.706% |
| 2025-09-23 | 96.64 | 97.06 | 92.68 | 94.29 | -2.391% | 22 | 143 | +63.740% |
| 2025-09-22 | 92.81 | 96.60 | 92.81 | 96.60 | +3.515% | 46 | 141 | +59.824% |
| 2025-09-19 | 91.50 | 94.26 | 91.50 | 93.32 | +1.778% | 5 | 112 | +65.441% |
| 2025-09-18 | 92.61 | 94.10 | 91.01 | 91.69 | +2.895% | 24 | 107 | +68.383% |
| 2025-09-17 | 90.95 | 90.98 | 88.32 | 89.11 | -1.449% | 21 | 115 | +73.258% |
| 2025-09-16 | 90.59 | 90.59 | 90.42 | 90.42 | -0.484% | 8 | 100 | +70.748% |
| 2025-09-15 | 89.54 | 91.50 | 89.54 | 90.86 | 0.000% | 92 | 92 | +69.921% |