SPY280121C00670000
SPY Jan 21 2028 670.00 Call
optionOPRA
EODOct 20, 2026
153.00USD+0.526%(+0.80)3Vol451OI
SPY280121C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 154.00 | 154.00 | 153.00 | 153.00 | +0.526% | 3 | 454 | 0.000% |
| 2026-10-19 | 152.20 | 152.20 | 152.20 | 152.20 | -2.059% | 1 | 454 | +0.526% |
| 2026-10-15 | 155.38 | 155.40 | 155.38 | 155.40 | -3.658% | 2 | 454 | -1.544% |
| 2026-10-12 | 161.30 | 161.30 | 161.30 | 161.30 | +2.739% | 1 | 455 | -5.146% |
| 2026-10-08 | 159.50 | 159.50 | 156.42 | 157.00 | -3.976% | 11 | 455 | -2.548% |
| 2026-10-06 | 166.51 | 166.51 | 163.50 | 163.50 | +10.101% | 3 | 457 | -6.422% |
| 2026-09-17 | 148.50 | 148.50 | 148.50 | 148.50 | +1.020% | 1 | 456 | +3.030% |
| 2026-09-16 | 147.00 | 147.00 | 147.00 | 147.00 | -1.382% | 1 | 457 | +4.082% |
| 2026-09-14 | 149.06 | 149.06 | 149.06 | 149.06 | -1.494% | 1 | 457 | +2.643% |
| 2026-09-11 | 151.32 | 151.32 | 151.32 | 151.32 | +3.765% | 2 | 455 | +1.110% |
| 2026-09-10 | 146.53 | 146.65 | 145.83 | 145.83 | -1.798% | 29 | 445 | +4.917% |
| 2026-09-09 | 148.50 | 148.50 | 148.50 | 148.50 | -4.194% | 1 | 446 | +3.030% |
| 2026-09-04 | 155.00 | 155.00 | 155.00 | 155.00 | +2.697% | 2 | 446 | -1.290% |
| 2026-09-02 | 150.93 | 150.93 | 150.93 | 150.93 | +0.326% | 2 | 448 | +1.371% |
| 2026-09-01 | 149.50 | 150.44 | 149.50 | 150.44 | -4.361% | 2 | 447 | +1.702% |
| 2026-08-28 | 161.30 | 161.30 | 157.30 | 157.30 | 0.000% | 4 | 444 | -2.734% |
| 2026-08-27 | 157.00 | 157.30 | 157.00 | 157.30 | +2.143% | 2 | 444 | -2.734% |
| 2026-08-26 | 154.00 | 154.00 | 154.00 | 154.00 | +0.326% | 1 | 444 | -0.649% |
| 2026-08-25 | 153.50 | 153.50 | 153.50 | 153.50 | -1.603% | 2 | 443 | -0.326% |
| 2026-08-21 | 156.00 | 156.00 | 156.00 | 156.00 | -0.952% | 1 | 443 | -1.923% |
| 2026-08-18 | 157.50 | 157.50 | 157.50 | 157.50 | -4.104% | 2 | 443 | -2.857% |
| 2026-08-17 | 164.24 | 164.24 | 164.24 | 164.24 | +1.002% | 1 | 444 | -6.844% |
| 2026-08-12 | 161.24 | 162.61 | 161.24 | 162.61 | +0.025% | 2 | 442 | -5.910% |
| 2026-08-07 | 162.26 | 162.72 | 162.26 | 162.57 | +1.727% | 10 | 441 | -5.887% |
| 2026-08-06 | 161.85 | 161.86 | 159.80 | 159.81 | -2.519% | 4 | 439 | -4.261% |
| 2026-08-05 | 166.35 | 166.52 | 163.94 | 163.94 | +1.953% | 4 | 437 | -6.673% |
| 2026-08-04 | 160.02 | 160.80 | 160.02 | 160.80 | +9.017% | 3 | 436 | -4.851% |
| 2026-08-03 | 147.50 | 147.50 | 147.50 | 147.50 | +8.712% | 1 | 436 | +3.729% |
| 2026-07-29 | 135.68 | 135.68 | 135.68 | 135.68 | -7.763% | 1 | 436 | +12.765% |
| 2026-07-22 | 147.10 | 147.10 | 147.10 | 147.10 | +2.480% | 1 | 435 | +4.011% |
| 2026-07-17 | 143.54 | 143.54 | 143.54 | 143.54 | -3.046% | 1 | 436 | +6.590% |
| 2026-07-16 | 149.16 | 150.00 | 147.75 | 148.05 | -1.300% | 5 | 433 | +3.343% |
| 2026-07-15 | 149.85 | 150.00 | 149.85 | 150.00 | +0.200% | 2 | 432 | +2.000% |
| 2026-07-13 | 148.90 | 149.70 | 148.90 | 149.70 | -0.266% | 2 | 431 | +2.204% |
| 2026-07-10 | 149.06 | 150.10 | 149.06 | 150.10 | +1.708% | 2 | 430 | +1.932% |
| 2026-07-06 | 147.58 | 147.58 | 147.58 | 147.58 | +4.570% | 1 | 431 | +3.673% |
| 2026-06-30 | 141.13 | 141.13 | 141.13 | 141.13 | -4.000% | 1 | 430 | +8.411% |
| 2026-06-22 | 146.34 | 147.01 | 146.14 | 147.01 | -3.877% | 15 | 442 | +4.075% |
| 2026-06-15 | 153.37 | 153.37 | 152.94 | 152.94 | +8.707% | 16 | 442 | +0.039% |
| 2026-06-12 | 140.06 | 140.96 | 140.06 | 140.69 | +4.711% | 13 | 432 | +8.750% |
| 2026-06-10 | 134.17 | 134.36 | 134.17 | 134.36 | -6.239% | 2 | 432 | +13.873% |
| 2026-06-08 | 143.30 | 143.30 | 143.30 | 143.30 | -3.980% | 4 | 436 | +6.769% |
| 2026-06-05 | 149.24 | 149.24 | 149.24 | 149.24 | -4.026% | 1 | 436 | +2.519% |
| 2026-06-04 | 155.50 | 155.50 | 155.50 | 155.50 | +0.797% | 8 | 444 | -1.608% |
| 2026-06-03 | 154.40 | 154.40 | 153.63 | 154.27 | -0.944% | 5 | 444 | -0.823% |
| 2026-06-01 | 154.41 | 156.99 | 154.41 | 155.74 | +1.261% | 4 | 442 | -1.759% |
| 2026-05-29 | 153.81 | 153.81 | 153.80 | 153.80 | +1.298% | 3 | 441 | -0.520% |
| 2026-05-28 | 151.83 | 151.83 | 151.83 | 151.83 | +2.167% | 1 | 442 | +0.771% |
| 2026-05-27 | 148.61 | 148.61 | 148.61 | 148.61 | -0.262% | 1 | 442 | +2.954% |
| 2026-05-26 | 149.00 | 149.00 | 149.00 | 149.00 | +8.159% | 1 | 441 | +2.685% |
| 2026-05-20 | 137.76 | 137.76 | 137.76 | 137.76 | +0.022% | 2 | 443 | +11.063% |
| 2026-05-19 | 137.51 | 137.73 | 137.51 | 137.73 | +2.899% | 4 | 443 | +11.087% |
| 2026-05-18 | 138.66 | 138.66 | 133.85 | 133.85 | -3.014% | 31 | 443 | +14.307% |
| 2026-05-12 | 138.82 | 138.82 | 138.01 | 138.01 | -1.457% | 2 | 443 | +10.862% |
| 2026-05-11 | 140.05 | 140.05 | 140.05 | 140.05 | +1.486% | 1 | 442 | +9.247% |
| 2026-05-08 | 136.98 | 138.50 | 136.98 | 138.00 | +2.832% | 4 | 444 | +10.870% |
| 2026-05-07 | 133.00 | 134.20 | 133.00 | 134.20 | -1.324% | 2 | 443 | +14.009% |
| 2026-05-06 | 132.40 | 136.00 | 132.40 | 136.00 | +5.853% | 3 | 446 | +12.500% |
| 2026-05-05 | 128.59 | 128.59 | 128.48 | 128.48 | +1.646% | 26 | 446 | +19.085% |
| 2026-05-01 | 126.40 | 126.40 | 126.40 | 126.40 | +6.290% | 1 | 447 | +21.044% |
| 2026-04-24 | 118.92 | 118.92 | 118.92 | 118.92 | +0.831% | 1 | 447 | +28.658% |
| 2026-04-23 | 117.25 | 117.94 | 117.25 | 117.94 | +0.537% | 2 | 448 | +29.727% |
| 2026-04-22 | 117.31 | 117.31 | 117.31 | 117.31 | +3.357% | 1 | 449 | +30.424% |
| 2026-04-20 | 113.72 | 113.72 | 113.50 | 113.50 | -2.892% | 2 | 450 | +34.802% |
| 2026-04-17 | 114.56 | 117.25 | 114.56 | 116.88 | +5.392% | 3 | 450 | +30.903% |
| 2026-04-16 | 110.78 | 110.90 | 110.25 | 110.90 | +1.039% | 3 | 453 | +37.962% |
| 2026-04-15 | 107.50 | 109.76 | 107.50 | 109.76 | +5.508% | 4 | 451 | +39.395% |
| 2026-04-14 | 103.11 | 104.03 | 102.70 | 104.03 | +10.670% | 12 | 452 | +47.073% |
| 2026-04-13 | 94.00 | 94.10 | 94.00 | 94.00 | -0.666% | 6 | 444 | +62.766% |
| 2026-04-10 | 94.63 | 94.63 | 94.63 | 94.63 | +1.753% | 3 | 443 | +61.682% |
| 2026-04-08 | 92.35 | 93.00 | 92.35 | 93.00 | +12.373% | 3 | 446 | +64.516% |
| 2026-04-07 | 81.90 | 82.76 | 81.90 | 82.76 | +1.335% | 4 | 445 | +84.872% |
| 2026-04-01 | 82.66 | 82.66 | 81.67 | 81.67 | +5.001% | 2 | 441 | +87.339% |
| 2026-03-31 | 76.52 | 77.78 | 76.52 | 77.78 | +8.344% | 235 | 442 | +96.709% |
| 2026-03-27 | 71.79 | 71.79 | 71.79 | 71.79 | -9.127% | 1 | 453 | +113.122% |
| 2026-03-26 | 79.14 | 79.14 | 79.00 | 79.00 | -5.502% | 12 | 452 | +93.671% |
| 2026-03-25 | 83.75 | 83.75 | 83.60 | 83.60 | +1.419% | 31 | 462 | +83.014% |
| 2026-03-24 | 82.43 | 82.43 | 82.43 | 82.43 | +1.067% | 1 | 491 | +85.612% |
| 2026-03-20 | 81.56 | 81.56 | 81.56 | 81.56 | -4.452% | 1 | 492 | +87.592% |
| 2026-03-18 | 88.35 | 88.35 | 85.36 | 85.36 | -5.680% | 3 | 493 | +79.241% |
| 2026-03-17 | 90.91 | 91.73 | 90.50 | 90.50 | 0.000% | 51 | 491 | +69.061% |
| 2026-03-16 | 89.61 | 90.50 | 88.89 | 90.50 | +5.233% | 21 | 491 | +69.061% |
| 2026-03-13 | 88.00 | 88.07 | 86.00 | 86.00 | -3.371% | 32 | 476 | +77.907% |
| 2026-03-12 | 90.75 | 90.75 | 89.00 | 89.00 | -2.112% | 7 | 473 | +71.910% |
| 2026-03-09 | 90.92 | 90.92 | 90.92 | 90.92 | -0.840% | 12 | 470 | +68.280% |
| 2026-03-06 | 92.06 | 92.06 | 91.50 | 91.69 | -4.490% | 5 | 458 | +66.867% |
| 2026-03-03 | 91.95 | 96.65 | 90.56 | 96.00 | -5.901% | 6 | 457 | +59.375% |
| 2026-03-02 | 100.45 | 102.02 | 100.27 | 102.02 | +3.353% | 26 | 456 | +49.971% |
| 2026-02-27 | 98.63 | 98.71 | 98.63 | 98.71 | +1.931% | 2 | 467 | +54.999% |
| 2026-02-23 | 96.84 | 96.84 | 96.84 | 96.84 | -4.704% | 1 | 465 | +57.993% |
| 2026-02-20 | 100.12 | 101.62 | 100.12 | 101.62 | +2.646% | 23 | 465 | +50.561% |
| 2026-02-18 | 99.00 | 99.00 | 99.00 | 99.00 | +1.165% | 1 | 471 | +54.545% |
| 2026-02-17 | 95.59 | 97.86 | 95.59 | 97.86 | -0.082% | 2 | 470 | +56.346% |
| 2026-02-13 | 97.94 | 97.94 | 97.94 | 97.94 | -1.469% | 1 | 471 | +56.218% |
| 2026-02-12 | 104.40 | 104.40 | 99.40 | 99.40 | -7.103% | 4 | 471 | +53.924% |
| 2026-02-09 | 104.15 | 107.63 | 104.15 | 107.00 | +12.632% | 4 | 470 | +42.991% |
| 2026-02-05 | 96.10 | 96.10 | 95.00 | 95.00 | -13.542% | 4 | 471 | +61.053% |
| 2026-02-02 | 109.88 | 109.88 | 109.88 | 109.88 | +0.706% | 5 | 470 | +39.243% |
| 2026-01-28 | 109.11 | 109.11 | 109.11 | 109.11 | +1.630% | 10 | 475 | +40.225% |
| 2026-01-26 | 107.00 | 107.36 | 107.00 | 107.36 | +2.150% | 2 | 465 | +42.511% |
| 2026-01-22 | 104.47 | 105.10 | 104.47 | 105.10 | +7.026% | 7 | 465 | +45.576% |
| 2026-01-21 | 98.20 | 98.20 | 98.20 | 98.20 | -8.880% | 1 | 464 | +55.804% |
| 2026-01-16 | 108.04 | 108.04 | 107.77 | 107.77 | -1.346% | 4 | 463 | +41.969% |
| 2026-01-15 | 109.24 | 109.24 | 109.24 | 109.24 | +2.756% | 1 | 463 | +40.059% |
| 2026-01-14 | 106.31 | 106.31 | 106.31 | 106.31 | -0.394% | 2 | 463 | +43.919% |
| 2026-01-13 | 106.73 | 106.73 | 106.73 | 106.73 | -1.866% | 2 | 461 | +43.352% |
| 2026-01-09 | 106.50 | 108.76 | 106.50 | 108.76 | +3.296% | 2 | 463 | +40.677% |
| 2026-01-07 | 107.42 | 107.99 | 105.29 | 105.29 | +0.133% | 7 | 465 | +45.313% |
| 2026-01-05 | 105.15 | 105.15 | 105.15 | 105.15 | +6.406% | 1 | 473 | +45.506% |
| 2026-01-02 | 98.82 | 98.82 | 98.82 | 98.82 | -3.468% | 2 | 473 | +54.827% |
| 2025-12-22 | 102.37 | 102.37 | 102.37 | 102.37 | +2.647% | 5 | 471 | +49.458% |
| 2025-12-19 | 99.73 | 99.73 | 99.73 | 99.73 | +1.807% | 1 | 471 | +53.414% |
| 2025-12-18 | 97.96 | 97.96 | 97.96 | 97.96 | +4.658% | 1 | 471 | +56.186% |
| 2025-12-17 | 98.64 | 98.64 | 93.60 | 93.60 | -4.519% | 7 | 471 | +63.462% |
| 2025-12-16 | 98.03 | 98.03 | 98.03 | 98.03 | -3.533% | 1 | 474 | +56.075% |
| 2025-12-15 | 101.62 | 101.62 | 101.62 | 101.62 | -0.147% | 1 | 474 | +50.561% |
| 2025-12-12 | 101.77 | 101.77 | 101.77 | 101.77 | -3.334% | 1 | 473 | +50.339% |
| 2025-12-11 | 103.96 | 105.28 | 103.96 | 105.28 | +1.543% | 5 | 474 | +45.327% |
| 2025-12-10 | 103.68 | 103.68 | 103.68 | 103.68 | -0.308% | 3 | 474 | +47.569% |
| 2025-12-09 | 104.00 | 104.00 | 104.00 | 104.00 | -1.803% | 1 | 474 | +47.115% |
| 2025-12-08 | 105.91 | 105.91 | 105.91 | 105.91 | -0.367% | 2 | 474 | +44.462% |
| 2025-12-05 | 105.99 | 106.30 | 104.60 | 106.30 | +1.596% | 4 | 476 | +43.932% |
| 2025-12-04 | 104.63 | 104.63 | 104.63 | 104.63 | +0.606% | 2 | 477 | +46.230% |
| 2025-12-03 | 103.57 | 104.00 | 103.15 | 104.00 | +1.622% | 5 | 477 | +47.115% |
| 2025-12-02 | 104.00 | 104.38 | 102.34 | 102.34 | -2.338% | 5 | 477 | +49.502% |
| 2025-11-28 | 103.65 | 104.79 | 103.65 | 104.79 | +6.440% | 2 | 473 | +46.006% |
| 2025-11-25 | 95.00 | 98.60 | 94.18 | 98.45 | +2.552% | 24 | 473 | +55.409% |
| 2025-11-24 | 91.50 | 96.00 | 90.64 | 96.00 | +2.949% | 38 | 452 | +59.375% |
| 2025-11-21 | 88.00 | 93.25 | 88.00 | 93.25 | +4.728% | 17 | 428 | +64.075% |
| 2025-11-20 | 100.25 | 102.00 | 89.00 | 89.04 | -3.343% | 34 | 413 | +71.833% |
| 2025-11-19 | 95.15 | 95.15 | 91.78 | 92.12 | -3.184% | 3 | 382 | +66.088% |
| 2025-11-17 | 100.11 | 100.35 | 95.15 | 95.15 | -4.850% | 7 | 381 | +60.799% |
| 2025-11-14 | 96.00 | 102.08 | 96.00 | 100.00 | +0.392% | 31 | 375 | +53.000% |
| 2025-11-13 | 99.61 | 99.61 | 99.61 | 99.61 | -5.449% | 1 | 367 | +53.599% |
| 2025-11-10 | 103.48 | 106.00 | 102.40 | 105.35 | +7.500% | 9 | 366 | +45.230% |
| 2025-11-07 | 95.40 | 98.00 | 93.50 | 98.00 | +0.184% | 18 | 373 | +56.122% |
| 2025-11-06 | 101.00 | 101.00 | 97.82 | 97.82 | -7.183% | 239 | 379 | +56.410% |
| 2025-11-05 | 105.39 | 105.39 | 105.39 | 105.39 | +2.920% | 1 | 147 | +45.175% |
| 2025-11-04 | 105.00 | 105.38 | 101.75 | 102.40 | -4.317% | 12 | 148 | +49.414% |
| 2025-11-03 | 107.02 | 107.02 | 107.02 | 107.02 | -0.825% | 1 | 146 | +42.964% |
| 2025-10-31 | 107.91 | 107.91 | 107.91 | 107.91 | +0.381% | 1 | 146 | +41.785% |
| 2025-10-30 | 107.15 | 107.50 | 107.15 | 107.50 | -2.777% | 2 | 146 | +42.326% |
| 2025-10-29 | 110.00 | 110.57 | 110.00 | 110.57 | +3.163% | 2 | 146 | +38.374% |
| 2025-10-28 | 108.00 | 108.00 | 107.18 | 107.18 | +2.076% | 2 | 147 | +42.751% |
| 2025-10-27 | 103.00 | 105.00 | 103.00 | 105.00 | +4.540% | 4 | 150 | +45.714% |
| 2025-10-24 | 100.44 | 100.44 | 100.44 | 100.44 | +3.227% | 1 | 150 | +52.330% |
| 2025-10-23 | 94.80 | 97.30 | 94.50 | 97.30 | +2.887% | 25 | 151 | +57.246% |
| 2025-10-22 | 95.71 | 96.12 | 94.23 | 94.57 | -1.469% | 45 | 129 | +61.785% |
| 2025-10-21 | 96.33 | 96.86 | 95.98 | 95.98 | -0.374% | 44 | 154 | +59.408% |
| 2025-10-20 | 94.42 | 96.70 | 94.42 | 96.34 | +1.091% | 62 | 162 | +58.813% |
| 2025-10-17 | 92.46 | 95.30 | 92.46 | 95.30 | +0.252% | 4 | 162 | +60.546% |
| 2025-10-16 | 95.00 | 95.28 | 95.00 | 95.06 | +1.777% | 4 | 161 | +60.951% |
| 2025-10-15 | 95.93 | 96.50 | 90.00 | 93.40 | +0.647% | 23 | 161 | +63.812% |
| 2025-10-14 | 87.00 | 92.80 | 87.00 | 92.80 | +0.870% | 3 | 142 | +64.871% |
| 2025-10-13 | 90.12 | 92.00 | 90.00 | 92.00 | +4.545% | 5 | 141 | +66.304% |
| 2025-10-10 | 99.12 | 99.40 | 88.00 | 88.00 | -10.204% | 18 | 144 | +73.864% |
| 2025-10-09 | 97.87 | 98.00 | 96.55 | 98.00 | 0.000% | 15 | 127 | +56.122% |
| 2025-10-08 | 96.91 | 98.00 | 96.68 | 98.00 | +2.446% | 5 | 125 | +56.122% |
| 2025-10-07 | 98.53 | 98.82 | 95.66 | 95.66 | -2.388% | 42 | 126 | +59.941% |
| 2025-10-06 | 97.44 | 98.15 | 96.79 | 98.00 | +1.554% | 58 | 86 | +56.122% |
| 2025-10-03 | 96.55 | 98.50 | 96.50 | 96.50 | +0.073% | 11 | 36 | +58.549% |
| 2025-10-02 | 94.66 | 96.43 | 94.66 | 96.43 | +2.552% | 7 | 35 | +58.664% |
| 2025-10-01 | 92.53 | 94.86 | 92.53 | 94.03 | +2.429% | 41 | 31 | +62.714% |
| 2025-09-29 | 91.00 | 91.80 | 91.00 | 91.80 | -0.875% | 6 | 11 | +66.667% |
| 2025-09-22 | 90.00 | 92.61 | 90.00 | 92.61 | +3.475% | 9 | 7 | +65.209% |
| 2025-09-19 | 89.50 | 89.50 | 89.50 | 89.50 | +4.155% | 1 | 3 | +70.950% |
| 2025-09-17 | 85.57 | 85.93 | 83.94 | 85.93 | -0.255% | 5 | 3 | +78.052% |
| 2025-09-16 | 86.48 | 86.70 | 86.15 | 86.15 | -1.204% | 3 | 2 | +77.597% |
| 2025-09-15 | 86.75 | 87.20 | 86.75 | 87.20 | 0.000% | 2 | 2 | +75.459% |