SPY280121C00685000
SPY Jan 21 2028 685.00 Call
optionOPRA
EODOct 27, 2026
141.50USD+4.567%(+6.18)1Vol1,030OI
SPY280121C00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 141.50 | 141.50 | 141.50 | 141.50 | +4.567% | 1 | 1,031 | 0.000% |
| 2026-10-22 | 137.00 | 137.00 | 135.32 | 135.32 | -6.139% | 4 | 1,031 | +4.567% |
| 2026-10-21 | 144.17 | 144.17 | 144.17 | 144.17 | +5.844% | 1 | 1,032 | -1.852% |
| 2026-10-16 | 136.21 | 136.21 | 136.21 | 136.21 | -7.144% | 2 | 1,030 | +3.884% |
| 2026-10-07 | 148.19 | 148.19 | 146.69 | 146.69 | -1.119% | 3 | 1,027 | -3.538% |
| 2026-10-05 | 147.00 | 148.35 | 147.00 | 148.35 | +8.745% | 12 | 1,017 | -4.617% |
| 2026-10-01 | 136.68 | 136.68 | 136.42 | 136.42 | -1.920% | 2 | 1,016 | +3.724% |
| 2026-09-29 | 139.09 | 139.09 | 139.09 | 139.09 | -3.242% | 1 | 1,015 | +1.733% |
| 2026-09-24 | 143.75 | 143.75 | 143.75 | 143.75 | -3.543% | 1 | 1,016 | -1.565% |
| 2026-09-22 | 148.65 | 149.03 | 148.65 | 149.03 | +8.528% | 5 | 1,016 | -5.053% |
| 2026-09-17 | 137.32 | 137.32 | 137.32 | 137.32 | +2.977% | 2 | 1,014 | +3.044% |
| 2026-09-15 | 133.27 | 133.35 | 133.27 | 133.35 | -3.370% | 2 | 1,014 | +6.112% |
| 2026-09-09 | 138.00 | 138.00 | 138.00 | 138.00 | -3.171% | 1 | 1,013 | +2.536% |
| 2026-09-08 | 142.52 | 142.52 | 142.52 | 142.52 | -2.664% | 1 | 1,012 | -0.716% |
| 2026-09-03 | 145.00 | 146.42 | 145.00 | 146.42 | +4.915% | 3 | 1,014 | -3.360% |
| 2026-08-24 | 139.56 | 139.56 | 139.56 | 139.56 | -5.061% | 1 | 1,015 | +1.390% |
| 2026-08-19 | 147.00 | 147.00 | 147.00 | 147.00 | -2.104% | 1 | 1,015 | -3.741% |
| 2026-08-12 | 150.00 | 150.16 | 150.00 | 150.16 | -0.989% | 4 | 1,015 | -5.767% |
| 2026-08-10 | 152.50 | 153.00 | 151.57 | 151.66 | +0.985% | 24 | 1,013 | -6.699% |
| 2026-08-07 | 150.87 | 151.33 | 149.74 | 150.18 | +2.863% | 61 | 1,013 | -5.780% |
| 2026-08-04 | 146.00 | 146.00 | 146.00 | 146.00 | +15.369% | 2 | 1,015 | -3.082% |
| 2026-07-27 | 126.55 | 126.55 | 126.55 | 126.55 | -2.564% | 1 | 1,015 | +11.814% |
| 2026-07-24 | 129.88 | 129.88 | 129.88 | 129.88 | +2.348% | 1 | 1,015 | +8.947% |
| 2026-07-23 | 128.16 | 128.16 | 126.90 | 126.90 | -5.728% | 2 | 1,014 | +11.505% |
| 2026-07-22 | 134.61 | 134.61 | 134.61 | 134.61 | +2.498% | 2 | 1,014 | +5.118% |
| 2026-07-20 | 131.76 | 131.76 | 131.33 | 131.33 | -0.409% | 2 | 1,015 | +7.744% |
| 2026-07-17 | 132.38 | 132.38 | 131.87 | 131.87 | -4.331% | 2 | 1,015 | +7.303% |
| 2026-07-15 | 137.84 | 137.84 | 137.84 | 137.84 | +1.734% | 5 | 1,015 | +2.655% |
| 2026-07-13 | 135.49 | 135.49 | 135.49 | 135.49 | -3.221% | 1 | 1,016 | +4.436% |
| 2026-07-10 | 140.00 | 140.00 | 140.00 | 140.00 | +4.478% | 1 | 1,017 | +1.071% |
| 2026-07-08 | 134.00 | 134.00 | 134.00 | 134.00 | +3.395% | 1 | 1,016 | +5.597% |
| 2026-07-02 | 129.60 | 129.60 | 129.60 | 129.60 | -3.269% | 10 | 1,015 | +9.182% |
| 2026-07-01 | 133.98 | 133.98 | 133.98 | 133.98 | +7.184% | 1 | 1,016 | +5.613% |
| 2026-06-25 | 125.75 | 125.75 | 125.00 | 125.00 | -2.191% | 2 | 1,015 | +13.200% |
| 2026-06-23 | 128.30 | 129.44 | 127.80 | 127.80 | -7.364% | 5 | 1,015 | +10.720% |
| 2026-06-22 | 137.96 | 137.96 | 137.96 | 137.96 | +4.515% | 2 | 1,017 | +2.566% |
| 2026-06-17 | 132.00 | 132.00 | 132.00 | 132.00 | -6.714% | 3 | 1,017 | +7.197% |
| 2026-06-15 | 141.50 | 141.50 | 141.50 | 141.50 | +5.204% | 2 | 1,017 | 0.000% |
| 2026-06-12 | 130.04 | 134.50 | 130.04 | 134.50 | +10.092% | 2 | 1,016 | +5.204% |
| 2026-06-11 | 122.17 | 122.17 | 122.17 | 122.17 | -1.301% | 1 | 1,016 | +15.822% |
| 2026-06-10 | 123.78 | 123.78 | 123.78 | 123.78 | -9.005% | 2 | 1,016 | +14.316% |
| 2026-06-05 | 138.42 | 139.40 | 136.00 | 136.03 | -6.328% | 11 | 1,017 | +4.021% |
| 2026-06-02 | 144.95 | 145.22 | 144.95 | 145.22 | +1.952% | 3 | 1,017 | -2.562% |
| 2026-05-29 | 142.44 | 142.44 | 142.44 | 142.44 | +3.645% | 2 | 1,017 | -0.660% |
| 2026-05-26 | 137.13 | 137.82 | 136.46 | 137.43 | +7.367% | 149 | 1,016 | +2.962% |
| 2026-05-19 | 126.50 | 128.00 | 126.50 | 128.00 | -7.655% | 6 | 1,018 | +10.547% |
| 2026-05-14 | 138.65 | 138.65 | 138.61 | 138.61 | +4.007% | 5 | 1,018 | +2.085% |
| 2026-05-13 | 132.88 | 133.27 | 132.78 | 133.27 | +6.821% | 5 | 1,023 | +6.175% |
| 2026-05-12 | 127.62 | 127.62 | 124.76 | 124.76 | -3.362% | 4 | 1,027 | +13.418% |
| 2026-05-11 | 129.10 | 129.10 | 129.10 | 129.10 | +1.215% | 2 | 1,027 | +9.605% |
| 2026-05-08 | 126.61 | 127.55 | 126.61 | 127.55 | +3.843% | 4 | 1,027 | +10.937% |
| 2026-05-07 | 124.50 | 124.50 | 122.83 | 122.83 | -1.262% | 4 | 1,028 | +15.200% |
| 2026-05-06 | 121.49 | 124.40 | 121.49 | 124.40 | +4.988% | 13 | 1,036 | +13.746% |
| 2026-05-05 | 118.49 | 118.49 | 118.49 | 118.49 | +4.396% | 1 | 1,036 | +19.419% |
| 2026-05-04 | 113.21 | 113.50 | 113.21 | 113.50 | +3.032% | 11 | 1,027 | +24.670% |
| 2026-04-30 | 110.16 | 110.16 | 110.16 | 110.16 | +2.665% | 1 | 1,027 | +28.450% |
| 2026-04-28 | 107.01 | 107.30 | 107.01 | 107.30 | -1.641% | 8 | 1,028 | +31.873% |
| 2026-04-27 | 109.09 | 109.09 | 109.09 | 109.09 | -0.192% | 2 | 1,036 | +29.709% |
| 2026-04-24 | 109.30 | 109.30 | 109.30 | 109.30 | +2.842% | 1 | 1,034 | +29.460% |
| 2026-04-22 | 106.28 | 106.28 | 106.28 | 106.28 | +1.075% | 1 | 1,035 | +33.139% |
| 2026-04-21 | 105.15 | 105.15 | 105.15 | 105.15 | -0.351% | 1 | 1,036 | +34.570% |
| 2026-04-20 | 106.46 | 107.00 | 105.40 | 105.52 | -2.260% | 17 | 1,035 | +34.098% |
| 2026-04-17 | 107.96 | 107.96 | 107.96 | 107.96 | +7.103% | 1 | 1,032 | +31.067% |
| 2026-04-16 | 100.29 | 100.80 | 100.29 | 100.80 | +1.185% | 3 | 1,033 | +40.377% |
| 2026-04-15 | 95.76 | 99.65 | 95.76 | 99.62 | +4.413% | 101 | 1,032 | +42.040% |
| 2026-04-14 | 92.20 | 95.45 | 92.20 | 95.41 | +10.301% | 8 | 1,031 | +48.307% |
| 2026-04-13 | 85.38 | 86.50 | 85.38 | 86.50 | +0.371% | 24 | 1,025 | +63.584% |
| 2026-04-10 | 86.88 | 86.88 | 85.94 | 86.18 | +3.309% | 44 | 1,041 | +64.191% |
| 2026-04-08 | 82.50 | 83.42 | 82.50 | 83.42 | +13.806% | 2 | 1,040 | +69.624% |
| 2026-04-06 | 73.15 | 73.30 | 73.15 | 73.30 | +5.757% | 6 | 1,038 | +93.042% |
| 2026-04-02 | 69.31 | 69.31 | 69.31 | 69.31 | -5.366% | 10 | 1,048 | +104.155% |
| 2026-04-01 | 73.58 | 73.58 | 73.24 | 73.24 | +5.049% | 20 | 1,048 | +93.200% |
| 2026-03-31 | 69.21 | 69.72 | 69.21 | 69.72 | +10.632% | 3 | 1,048 | +102.955% |
| 2026-03-30 | 63.02 | 63.02 | 63.02 | 63.02 | -1.423% | 1 | 1,047 | +124.532% |
| 2026-03-27 | 65.76 | 65.85 | 63.93 | 63.93 | -8.541% | 5 | 1,046 | +121.336% |
| 2026-03-26 | 69.90 | 69.90 | 69.90 | 69.90 | -1.784% | 1 | 1,048 | +102.432% |
| 2026-03-20 | 71.17 | 71.17 | 71.17 | 71.17 | -7.571% | 10 | 1,047 | +98.820% |
| 2026-03-19 | 77.00 | 77.00 | 77.00 | 77.00 | -4.856% | 1 | 1,047 | +83.766% |
| 2026-03-17 | 79.70 | 80.93 | 79.70 | 80.93 | +0.223% | 4 | 1,048 | +74.842% |
| 2026-03-16 | 80.59 | 80.75 | 80.59 | 80.75 | -0.235% | 7 | 1,046 | +75.232% |
| 2026-03-13 | 80.76 | 80.94 | 80.76 | 80.94 | -4.653% | 30 | 1,046 | +74.821% |
| 2026-03-11 | 85.54 | 85.58 | 84.34 | 84.89 | -2.950% | 211 | 1,046 | +66.686% |
| 2026-03-10 | 85.25 | 87.47 | 85.25 | 87.47 | +2.030% | 13 | 1,055 | +61.770% |
| 2026-03-09 | 80.87 | 85.73 | 80.82 | 85.73 | +2.843% | 4 | 1,045 | +65.053% |
| 2026-03-06 | 82.26 | 83.36 | 82.26 | 83.36 | -4.862% | 6 | 1,043 | +69.746% |
| 2026-03-05 | 84.94 | 87.64 | 84.94 | 87.62 | -3.182% | 105 | 1,045 | +61.493% |
| 2026-03-04 | 86.97 | 90.50 | 86.97 | 90.50 | +4.855% | 3 | 1,040 | +56.354% |
| 2026-03-03 | 82.50 | 86.76 | 82.50 | 86.31 | -5.827% | 116 | 1,039 | +63.944% |
| 2026-03-02 | 91.65 | 91.65 | 91.65 | 91.65 | +1.664% | 1 | 1,048 | +54.392% |
| 2026-02-27 | 88.40 | 90.15 | 88.40 | 90.15 | -2.170% | 2 | 1,049 | +56.961% |
| 2026-02-26 | 92.15 | 92.15 | 89.90 | 92.15 | -3.204% | 16 | 1,049 | +53.554% |
| 2026-02-25 | 93.48 | 95.20 | 93.48 | 95.20 | +4.938% | 39 | 1,021 | +48.634% |
| 2026-02-24 | 86.88 | 90.72 | 86.88 | 90.72 | +1.933% | 11 | 1,021 | +55.974% |
| 2026-02-23 | 89.00 | 89.00 | 89.00 | 89.00 | -3.103% | 10 | 1,030 | +58.989% |
| 2026-02-20 | 89.90 | 91.85 | 89.90 | 91.85 | +3.610% | 2 | 1,020 | +54.056% |
| 2026-02-17 | 86.16 | 88.65 | 85.38 | 88.65 | -1.171% | 37 | 1,020 | +59.616% |
| 2026-02-12 | 89.78 | 89.78 | 89.60 | 89.70 | -7.526% | 22 | 1,019 | +57.748% |
| 2026-02-11 | 97.00 | 97.00 | 97.00 | 97.00 | -1.272% | 1 | 1,008 | +45.876% |
| 2026-02-10 | 98.25 | 98.25 | 98.25 | 98.25 | +4.134% | 5 | 1,009 | +44.020% |
| 2026-02-06 | 92.10 | 94.35 | 92.00 | 94.35 | +7.216% | 27 | 1,014 | +49.974% |
| 2026-02-05 | 90.50 | 90.50 | 88.00 | 88.00 | -6.303% | 17 | 993 | +60.795% |
| 2026-02-04 | 94.39 | 94.39 | 92.53 | 93.92 | -0.074% | 9 | 991 | +50.660% |
| 2026-02-03 | 94.00 | 94.51 | 93.05 | 93.99 | -6.440% | 755 | 987 | +50.548% |
| 2026-02-02 | 100.46 | 100.46 | 100.46 | 100.46 | +4.537% | 1 | 348 | +40.852% |
| 2026-01-30 | 96.10 | 96.10 | 96.10 | 96.10 | -1.949% | 1 | 347 | +47.242% |
| 2026-01-29 | 101.00 | 101.00 | 94.25 | 98.01 | -1.892% | 17 | 348 | +44.373% |
| 2026-01-27 | 99.00 | 100.00 | 99.00 | 99.90 | +2.441% | 4 | 348 | +41.642% |
| 2026-01-26 | 97.52 | 97.52 | 97.52 | 97.52 | +2.491% | 10 | 349 | +45.098% |
| 2026-01-23 | 95.15 | 95.15 | 95.15 | 95.15 | -0.595% | 40 | 349 | +48.713% |
| 2026-01-22 | 95.72 | 95.72 | 95.72 | 95.72 | +2.178% | 1 | 349 | +47.827% |
| 2026-01-21 | 90.40 | 93.68 | 90.40 | 93.68 | +5.603% | 2 | 349 | +51.046% |
| 2026-01-20 | 92.00 | 92.00 | 88.71 | 88.71 | -9.202% | 3 | 348 | +59.509% |
| 2026-01-16 | 97.70 | 97.70 | 97.70 | 97.70 | +3.201% | 10 | 337 | +44.831% |
| 2026-01-14 | 96.46 | 96.46 | 94.67 | 94.67 | -4.749% | 11 | 337 | +49.467% |
| 2026-01-12 | 98.28 | 99.39 | 98.28 | 99.39 | +0.192% | 9 | 328 | +42.368% |
| 2026-01-09 | 96.21 | 99.20 | 96.21 | 99.20 | +1.744% | 6 | 336 | +42.641% |
| 2026-01-07 | 98.04 | 98.04 | 97.50 | 97.50 | +1.563% | 11 | 340 | +45.128% |
| 2026-01-06 | 96.00 | 96.00 | 96.00 | 96.00 | +1.373% | 3 | 341 | +47.396% |
| 2026-01-05 | 93.52 | 94.70 | 93.51 | 94.70 | +2.745% | 20 | 334 | +49.419% |
| 2026-01-02 | 93.43 | 93.43 | 90.51 | 92.17 | -0.754% | 8 | 334 | +53.521% |
| 2025-12-31 | 92.57 | 92.87 | 92.57 | 92.87 | -1.725% | 4 | 333 | +52.364% |
| 2025-12-30 | 94.64 | 95.46 | 94.50 | 94.50 | +0.639% | 7 | 333 | +49.735% |
| 2025-12-29 | 95.75 | 95.75 | 93.57 | 93.90 | -2.371% | 3 | 330 | +50.692% |
| 2025-12-26 | 96.18 | 96.18 | 96.18 | 96.18 | +1.918% | 1 | 331 | +47.120% |
| 2025-12-23 | 94.14 | 94.37 | 93.38 | 94.37 | +1.255% | 5 | 331 | +49.942% |
| 2025-12-22 | 92.51 | 93.20 | 92.51 | 93.20 | +3.063% | 35 | 330 | +51.824% |
| 2025-12-19 | 91.34 | 91.34 | 90.43 | 90.43 | +4.074% | 2 | 324 | +56.475% |
| 2025-12-17 | 89.22 | 89.22 | 86.86 | 86.89 | -2.840% | 121 | 322 | +62.850% |
| 2025-12-16 | 86.77 | 89.43 | 86.77 | 89.43 | -2.337% | 7 | 202 | +58.224% |
| 2025-12-15 | 92.50 | 92.50 | 91.57 | 91.57 | -0.812% | 2 | 204 | +54.527% |
| 2025-12-12 | 94.88 | 94.88 | 92.32 | 92.32 | -5.138% | 6 | 204 | +53.271% |
| 2025-12-11 | 95.57 | 97.32 | 95.57 | 97.32 | -1.007% | 3 | 206 | +45.397% |
| 2025-12-10 | 94.94 | 98.31 | 94.60 | 98.31 | +3.397% | 9 | 205 | +43.932% |
| 2025-12-09 | 94.12 | 96.39 | 94.12 | 95.08 | +1.886% | 8 | 202 | +48.822% |
| 2025-12-08 | 97.00 | 97.20 | 93.32 | 93.32 | -3.515% | 19 | 200 | +51.629% |
| 2025-12-05 | 96.06 | 96.95 | 96.06 | 96.72 | +1.352% | 17 | 194 | +46.299% |
| 2025-12-04 | 96.50 | 96.50 | 93.48 | 95.43 | -0.469% | 6 | 191 | +48.276% |
| 2025-12-03 | 93.18 | 95.88 | 93.18 | 95.88 | +2.011% | 5 | 185 | +47.580% |
| 2025-12-02 | 94.22 | 94.22 | 93.99 | 93.99 | +0.331% | 2 | 182 | +50.548% |
| 2025-12-01 | 92.51 | 95.38 | 92.51 | 93.68 | -1.317% | 10 | 182 | +51.046% |
| 2025-11-28 | 94.00 | 94.93 | 93.93 | 94.93 | +3.308% | 3 | 180 | +49.057% |
| 2025-11-26 | 93.00 | 93.08 | 91.89 | 91.89 | +3.236% | 3 | 182 | +53.988% |
| 2025-11-25 | 84.46 | 89.91 | 84.46 | 89.01 | +4.044% | 12 | 182 | +58.971% |
| 2025-11-24 | 85.41 | 85.55 | 85.41 | 85.55 | +3.949% | 2 | 183 | +65.400% |
| 2025-11-21 | 82.50 | 83.00 | 82.30 | 82.30 | +1.292% | 8 | 183 | +71.932% |
| 2025-11-20 | 90.05 | 91.19 | 81.25 | 81.25 | -4.670% | 107 | 186 | +74.154% |
| 2025-11-17 | 90.23 | 90.23 | 85.23 | 85.23 | -6.852% | 3 | 112 | +66.021% |
| 2025-11-14 | 85.50 | 91.50 | 85.50 | 91.50 | -0.748% | 13 | 114 | +54.645% |
| 2025-11-13 | 92.19 | 92.19 | 92.19 | 92.19 | -6.168% | 1 | 118 | +53.487% |
| 2025-11-12 | 97.77 | 98.25 | 96.16 | 98.25 | +2.880% | 109 | 119 | +44.020% |
| 2025-11-11 | 95.50 | 95.50 | 94.75 | 95.50 | -0.407% | 105 | 82 | +48.168% |
| 2025-11-10 | 94.00 | 95.89 | 92.17 | 95.89 | +11.241% | 21 | 86 | +47.565% |
| 2025-11-07 | 85.87 | 86.20 | 84.10 | 86.20 | -7.748% | 3 | 84 | +64.153% |
| 2025-11-05 | 91.59 | 95.78 | 91.59 | 93.44 | -0.775% | 13 | 85 | +51.434% |
| 2025-11-04 | 94.17 | 94.17 | 94.17 | 94.17 | -5.821% | 1 | 94 | +50.260% |
| 2025-11-03 | 98.00 | 99.99 | 96.92 | 99.99 | +3.168% | 23 | 93 | +41.514% |
| 2025-10-31 | 98.16 | 98.16 | 96.50 | 96.92 | +0.958% | 7 | 93 | +45.997% |
| 2025-10-30 | 98.49 | 98.66 | 96.00 | 96.00 | -4.249% | 15 | 98 | +47.396% |
| 2025-10-29 | 101.19 | 101.19 | 99.87 | 100.26 | -1.706% | 5 | 90 | +41.133% |
| 2025-10-28 | 97.68 | 102.00 | 97.18 | 102.00 | +7.368% | 24 | 91 | +38.725% |
| 2025-10-27 | 95.07 | 96.83 | 94.89 | 95.00 | +3.836% | 39 | 57 | +48.947% |
| 2025-10-24 | 90.37 | 92.27 | 90.37 | 91.49 | +3.636% | 9 | 57 | +54.662% |
| 2025-10-23 | 87.69 | 88.28 | 87.69 | 88.28 | +1.987% | 6 | 52 | +60.285% |
| 2025-10-22 | 86.56 | 86.56 | 86.56 | 86.56 | -1.759% | 1 | 49 | +63.470% |
| 2025-10-21 | 85.27 | 88.11 | 85.27 | 88.11 | +2.346% | 10 | 48 | +60.595% |
| 2025-10-20 | 86.22 | 86.22 | 86.09 | 86.09 | +6.192% | 3 | 40 | +64.363% |
| 2025-10-17 | 80.79 | 81.07 | 80.79 | 81.07 | -1.134% | 2 | 38 | +74.541% |
| 2025-10-13 | 81.40 | 82.00 | 81.40 | 82.00 | +5.534% | 3 | 38 | +72.561% |
| 2025-10-10 | 88.95 | 88.95 | 77.70 | 77.70 | -10.884% | 10 | 35 | +82.111% |
| 2025-10-09 | 89.00 | 89.86 | 87.19 | 87.19 | -2.516% | 18 | 39 | +62.289% |
| 2025-10-06 | 89.44 | 89.44 | 89.44 | 89.44 | +1.337% | 1 | 21 | +58.207% |
| 2025-10-03 | 88.34 | 89.36 | 88.26 | 88.26 | +2.879% | 17 | 21 | +60.322% |
| 2025-10-02 | 85.79 | 85.79 | 85.79 | 85.79 | +8.485% | 2 | 4 | +64.938% |
| 2025-09-25 | 79.14 | 79.14 | 79.08 | 79.08 | -0.528% | 4 | 2 | +78.933% |
| 2025-09-18 | 79.50 | 79.50 | 79.50 | 79.50 | 0.000% | 1 | 1 | +77.987% |