SPY280121C00690000
SPY Jan 21 2028 690.00 Call
optionOPRA
EODOct 22, 2026
135.72USD-2.007%(-2.78)1Vol1,079OI
SPY280121C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 135.72 | 135.72 | 135.72 | 135.72 | -2.007% | 1 | 1,079 | 0.000% |
| 2026-10-21 | 138.50 | 138.50 | 138.50 | 138.50 | +0.852% | 28 | 1,079 | -2.007% |
| 2026-10-20 | 138.13 | 138.13 | 137.33 | 137.33 | -0.124% | 17 | 1,079 | -1.172% |
| 2026-10-19 | 136.93 | 137.50 | 136.93 | 137.50 | +3.159% | 3 | 1,079 | -1.295% |
| 2026-10-16 | 135.71 | 135.71 | 133.29 | 133.29 | -3.413% | 3 | 1,078 | +1.823% |
| 2026-10-15 | 134.75 | 138.00 | 134.75 | 138.00 | -2.625% | 4 | 1,076 | -1.652% |
| 2026-10-14 | 141.87 | 143.16 | 141.72 | 141.72 | -3.612% | 4 | 1,074 | -4.234% |
| 2026-10-09 | 144.61 | 147.03 | 144.61 | 147.03 | +3.908% | 29 | 1,076 | -7.692% |
| 2026-10-08 | 141.69 | 142.75 | 141.50 | 141.50 | -2.481% | 4 | 1,072 | -4.085% |
| 2026-10-05 | 145.10 | 145.10 | 145.10 | 145.10 | +4.479% | 2 | 1,072 | -6.465% |
| 2026-09-28 | 136.49 | 139.13 | 136.49 | 138.88 | -2.568% | 10 | 1,071 | -2.275% |
| 2026-09-25 | 142.42 | 142.54 | 142.42 | 142.54 | +0.579% | 2 | 1,072 | -4.785% |
| 2026-09-23 | 141.90 | 141.90 | 141.72 | 141.72 | +6.356% | 2 | 1,071 | -4.234% |
| 2026-09-18 | 133.25 | 133.25 | 133.25 | 133.25 | -0.202% | 3 | 1,071 | +1.854% |
| 2026-09-17 | 133.52 | 133.52 | 133.52 | 133.52 | +0.724% | 2 | 1,071 | +1.648% |
| 2026-09-14 | 132.56 | 132.56 | 132.56 | 132.56 | -0.808% | 2 | 1,069 | +2.384% |
| 2026-09-09 | 133.64 | 133.64 | 133.64 | 133.64 | -2.488% | 2 | 1,069 | +1.556% |
| 2026-09-08 | 137.05 | 137.05 | 137.05 | 137.05 | +3.200% | 1 | 1,069 | -0.970% |
| 2026-09-01 | 132.80 | 132.80 | 132.80 | 132.80 | -3.285% | 2 | 1,069 | +2.199% |
| 2026-08-31 | 137.31 | 137.31 | 137.31 | 137.31 | -3.262% | 1 | 1,069 | -1.158% |
| 2026-08-28 | 146.42 | 146.42 | 141.94 | 141.94 | +2.115% | 7 | 1,068 | -4.382% |
| 2026-08-26 | 139.00 | 139.00 | 139.00 | 139.00 | -0.416% | 1 | 1,068 | -2.360% |
| 2026-08-21 | 139.58 | 139.58 | 139.58 | 139.58 | -3.725% | 1 | 1,069 | -2.765% |
| 2026-08-19 | 144.98 | 144.98 | 144.98 | 144.98 | -2.041% | 1 | 1,068 | -6.387% |
| 2026-08-17 | 148.00 | 148.00 | 148.00 | 148.00 | -1.003% | 2 | 1,068 | -8.297% |
| 2026-08-14 | 150.75 | 150.75 | 149.50 | 149.50 | +0.938% | 2 | 1,067 | -9.217% |
| 2026-08-11 | 148.13 | 148.13 | 148.11 | 148.11 | +1.536% | 8 | 1,063 | -8.365% |
| 2026-08-07 | 146.90 | 147.62 | 145.87 | 145.87 | -0.355% | 6 | 1,060 | -6.958% |
| 2026-08-06 | 146.39 | 146.39 | 146.39 | 146.39 | +1.308% | 5 | 1,060 | -7.289% |
| 2026-08-04 | 140.00 | 144.50 | 140.00 | 144.50 | +5.954% | 2 | 1,060 | -6.076% |
| 2026-08-03 | 136.38 | 136.38 | 136.38 | 136.38 | +9.780% | 1 | 1,059 | -0.484% |
| 2026-07-31 | 124.23 | 124.23 | 124.23 | 124.23 | -0.048% | 1 | 1,059 | +9.249% |
| 2026-07-28 | 124.28 | 124.29 | 124.28 | 124.29 | +2.296% | 2 | 1,058 | +9.196% |
| 2026-07-27 | 121.50 | 121.50 | 121.50 | 121.50 | -7.485% | 1 | 1,058 | +11.704% |
| 2026-07-21 | 131.33 | 131.33 | 131.33 | 131.33 | +2.706% | 1 | 1,058 | +3.343% |
| 2026-07-20 | 127.82 | 127.87 | 127.82 | 127.87 | -0.016% | 2 | 1,057 | +6.139% |
| 2026-07-17 | 129.25 | 129.54 | 127.89 | 127.89 | -4.446% | 84 | 1,016 | +6.122% |
| 2026-07-16 | 133.84 | 133.84 | 133.84 | 133.84 | -0.119% | 10 | 1,006 | +1.405% |
| 2026-07-09 | 134.00 | 134.00 | 134.00 | 134.00 | +2.729% | 1 | 1,006 | +1.284% |
| 2026-07-01 | 130.44 | 130.44 | 130.44 | 130.44 | -2.845% | 1 | 1,007 | +4.048% |
| 2026-06-22 | 134.26 | 134.26 | 134.26 | 134.26 | +1.743% | 1 | 1,007 | +1.087% |
| 2026-06-17 | 134.06 | 134.06 | 131.96 | 131.96 | +2.414% | 10 | 1,002 | +2.849% |
| 2026-06-12 | 128.85 | 128.85 | 128.85 | 128.85 | +3.080% | 1 | 1,002 | +5.332% |
| 2026-06-11 | 125.00 | 125.00 | 125.00 | 125.00 | +6.139% | 21 | 981 | +8.576% |
| 2026-06-10 | 120.94 | 120.94 | 117.56 | 117.77 | -0.212% | 3 | 981 | +15.242% |
| 2026-06-09 | 118.02 | 118.02 | 118.02 | 118.02 | -12.900% | 1 | 981 | +14.997% |
| 2026-06-05 | 135.50 | 135.50 | 135.50 | 135.50 | -2.448% | 1 | 981 | +0.162% |
| 2026-06-04 | 138.90 | 138.90 | 138.90 | 138.90 | -2.526% | 1 | 981 | -2.289% |
| 2026-06-02 | 142.50 | 142.50 | 142.50 | 142.50 | +0.077% | 1 | 981 | -4.758% |
| 2026-06-01 | 137.17 | 142.39 | 137.17 | 142.39 | +6.932% | 20 | 987 | -4.684% |
| 2026-05-27 | 133.16 | 133.16 | 133.16 | 133.16 | -1.458% | 2 | 987 | +1.922% |
| 2026-05-26 | 135.35 | 135.35 | 135.13 | 135.13 | +9.214% | 10 | 977 | +0.437% |
| 2026-05-20 | 123.73 | 123.73 | 123.73 | 123.73 | +0.251% | 2 | 977 | +9.690% |
| 2026-05-19 | 122.86 | 123.42 | 122.86 | 123.42 | -5.062% | 82 | 908 | +9.966% |
| 2026-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | -3.360% | 1 | 909 | +4.400% |
| 2026-05-14 | 132.13 | 135.00 | 132.13 | 134.52 | +4.279% | 5 | 911 | +0.892% |
| 2026-05-13 | 129.00 | 129.00 | 129.00 | 129.00 | +2.243% | 1 | 911 | +5.209% |
| 2026-05-11 | 126.50 | 127.25 | 126.17 | 126.17 | +1.504% | 6 | 915 | +7.569% |
| 2026-05-08 | 123.36 | 124.55 | 123.36 | 124.30 | +1.279% | 9 | 910 | +9.187% |
| 2026-05-07 | 122.73 | 122.73 | 122.73 | 122.73 | +3.317% | 2 | 910 | +10.584% |
| 2026-05-06 | 118.79 | 118.79 | 118.79 | 118.79 | +3.296% | 2 | 910 | +14.252% |
| 2026-05-05 | 113.69 | 115.00 | 113.69 | 115.00 | +4.413% | 24 | 910 | +18.017% |
| 2026-05-04 | 111.75 | 112.35 | 109.72 | 110.14 | -2.522% | 47 | 896 | +23.225% |
| 2026-05-01 | 113.25 | 113.50 | 112.64 | 112.99 | +1.885% | 20 | 905 | +20.117% |
| 2026-04-30 | 110.33 | 110.90 | 110.33 | 110.90 | +4.376% | 22 | 905 | +22.381% |
| 2026-04-27 | 106.25 | 106.25 | 106.25 | 106.25 | -0.282% | 1 | 927 | +27.736% |
| 2026-04-24 | 104.50 | 106.55 | 104.50 | 106.55 | +3.356% | 11 | 927 | +27.377% |
| 2026-04-22 | 103.09 | 103.09 | 103.09 | 103.09 | -1.340% | 2 | 927 | +31.652% |
| 2026-04-21 | 104.49 | 104.49 | 104.49 | 104.49 | +1.932% | 2 | 925 | +29.888% |
| 2026-04-20 | 102.97 | 103.34 | 102.26 | 102.51 | -0.301% | 10 | 925 | +32.397% |
| 2026-04-17 | 101.09 | 102.82 | 101.09 | 102.82 | +8.334% | 3 | 926 | +31.998% |
| 2026-04-15 | 93.52 | 95.50 | 92.04 | 94.91 | +3.931% | 48 | 926 | +42.999% |
| 2026-04-14 | 89.95 | 92.29 | 89.57 | 91.32 | +8.909% | 47 | 938 | +48.620% |
| 2026-04-13 | 83.85 | 83.85 | 83.85 | 83.85 | +0.323% | 1 | 902 | +61.860% |
| 2026-04-10 | 83.83 | 83.83 | 83.23 | 83.58 | +0.930% | 11 | 903 | +62.383% |
| 2026-04-09 | 82.56 | 82.81 | 82.56 | 82.81 | +3.293% | 4 | 907 | +63.893% |
| 2026-04-08 | 78.86 | 80.17 | 78.00 | 80.17 | +12.804% | 14 | 905 | +69.290% |
| 2026-04-06 | 71.07 | 71.07 | 71.07 | 71.07 | +5.539% | 1 | 904 | +90.967% |
| 2026-04-02 | 65.35 | 67.34 | 65.35 | 67.34 | -4.887% | 5 | 902 | +101.544% |
| 2026-04-01 | 69.70 | 72.26 | 69.00 | 70.80 | +5.467% | 7 | 902 | +91.695% |
| 2026-03-31 | 67.13 | 67.13 | 67.13 | 67.13 | +16.062% | 1 | 902 | +102.175% |
| 2026-03-30 | 61.39 | 61.39 | 57.84 | 57.84 | -7.308% | 8 | 901 | +134.647% |
| 2026-03-27 | 62.97 | 62.97 | 62.40 | 62.40 | -8.087% | 3 | 907 | +117.500% |
| 2026-03-26 | 67.89 | 67.89 | 67.89 | 67.89 | -5.261% | 1 | 908 | +99.912% |
| 2026-03-25 | 72.74 | 72.74 | 71.66 | 71.66 | +3.855% | 3 | 909 | +89.394% |
| 2026-03-20 | 71.19 | 71.19 | 69.00 | 69.00 | -4.538% | 3 | 906 | +96.696% |
| 2026-03-19 | 72.28 | 72.28 | 72.28 | 72.28 | -1.753% | 1 | 904 | +87.770% |
| 2026-03-18 | 77.00 | 77.00 | 73.57 | 73.57 | -5.607% | 5 | 905 | +84.477% |
| 2026-03-17 | 77.37 | 77.94 | 77.37 | 77.94 | +0.568% | 4 | 901 | +74.134% |
| 2026-03-16 | 76.81 | 77.50 | 76.81 | 77.50 | +4.027% | 3 | 897 | +75.123% |
| 2026-03-13 | 76.00 | 76.00 | 74.50 | 74.50 | -3.322% | 6 | 895 | +82.174% |
| 2026-03-12 | 78.00 | 78.00 | 77.00 | 77.06 | -6.162% | 4 | 889 | +76.123% |
| 2026-03-11 | 82.35 | 82.35 | 82.12 | 82.12 | +5.702% | 135 | 885 | +65.270% |
| 2026-03-09 | 76.21 | 77.69 | 74.43 | 77.69 | -3.298% | 4 | 1,001 | +74.694% |
| 2026-03-06 | 79.00 | 80.61 | 79.00 | 80.34 | -3.980% | 7 | 998 | +68.932% |
| 2026-03-05 | 83.67 | 83.67 | 83.67 | 83.67 | -3.628% | 15 | 999 | +62.209% |
| 2026-03-04 | 86.85 | 86.91 | 86.25 | 86.82 | +4.238% | 152 | 999 | +56.323% |
| 2026-03-03 | 81.26 | 83.29 | 79.70 | 83.29 | -4.985% | 5 | 919 | +62.949% |
| 2026-03-02 | 83.95 | 87.66 | 83.95 | 87.66 | +1.930% | 2 | 916 | +54.825% |
| 2026-02-27 | 85.26 | 86.08 | 85.26 | 86.00 | -6.593% | 5 | 915 | +57.814% |
| 2026-02-25 | 90.77 | 92.07 | 90.77 | 92.07 | +4.340% | 3 | 914 | +47.410% |
| 2026-02-24 | 87.60 | 88.24 | 87.60 | 88.24 | +5.048% | 2 | 914 | +53.808% |
| 2026-02-23 | 87.30 | 87.30 | 84.00 | 84.00 | -6.093% | 8 | 914 | +61.571% |
| 2026-02-20 | 88.20 | 89.45 | 87.36 | 89.45 | +4.376% | 6 | 910 | +51.727% |
| 2026-02-19 | 85.70 | 85.70 | 85.70 | 85.70 | -4.363% | 1 | 912 | +58.366% |
| 2026-02-18 | 86.57 | 89.61 | 86.57 | 89.61 | +8.962% | 3 | 911 | +51.456% |
| 2026-02-17 | 86.88 | 86.88 | 82.09 | 82.24 | -4.947% | 32 | 911 | +65.029% |
| 2026-02-13 | 85.36 | 86.52 | 85.36 | 86.52 | -0.814% | 13 | 886 | +56.865% |
| 2026-02-12 | 88.72 | 88.72 | 87.23 | 87.23 | -8.324% | 7 | 886 | +55.589% |
| 2026-02-09 | 94.50 | 95.15 | 94.38 | 95.15 | +5.441% | 10 | 879 | +42.638% |
| 2026-02-06 | 89.64 | 90.91 | 89.64 | 90.24 | +7.429% | 6 | 878 | +50.399% |
| 2026-02-05 | 85.22 | 85.92 | 84.00 | 84.00 | -5.851% | 27 | 880 | +61.571% |
| 2026-02-04 | 92.25 | 92.25 | 87.84 | 89.22 | -0.922% | 11 | 866 | +52.118% |
| 2026-02-03 | 96.10 | 96.10 | 89.74 | 90.05 | -6.422% | 14 | 866 | +50.716% |
| 2026-02-02 | 96.23 | 96.23 | 96.23 | 96.23 | +2.810% | 1 | 857 | +41.037% |
| 2026-01-30 | 92.90 | 93.60 | 90.99 | 93.60 | +0.645% | 11 | 857 | +45.000% |
| 2026-01-29 | 91.89 | 93.85 | 90.32 | 93.00 | -3.437% | 9 | 852 | +45.935% |
| 2026-01-27 | 95.91 | 96.31 | 95.56 | 96.31 | +1.883% | 5 | 848 | +40.920% |
| 2026-01-26 | 94.38 | 95.12 | 94.38 | 94.53 | +2.638% | 46 | 846 | +43.573% |
| 2026-01-23 | 92.10 | 92.10 | 92.10 | 92.10 | -0.551% | 1 | 833 | +47.362% |
| 2026-01-22 | 91.19 | 92.61 | 91.19 | 92.61 | +2.298% | 2 | 832 | +46.550% |
| 2026-01-21 | 87.50 | 90.53 | 87.50 | 90.53 | +6.858% | 2 | 833 | +49.917% |
| 2026-01-20 | 89.05 | 89.05 | 84.72 | 84.72 | -10.378% | 3 | 833 | +60.198% |
| 2026-01-16 | 95.03 | 95.06 | 94.32 | 94.53 | -1.531% | 24 | 829 | +43.573% |
| 2026-01-15 | 95.48 | 96.21 | 95.48 | 96.00 | +3.549% | 14 | 829 | +41.375% |
| 2026-01-14 | 92.43 | 92.71 | 91.00 | 92.71 | -1.842% | 607 | 830 | +46.392% |
| 2026-01-13 | 95.00 | 95.00 | 94.45 | 94.45 | -1.860% | 2 | 269 | +43.695% |
| 2026-01-12 | 94.00 | 96.24 | 94.00 | 96.24 | +0.733% | 8 | 269 | +41.022% |
| 2026-01-09 | 94.00 | 95.54 | 93.95 | 95.54 | +3.983% | 5 | 273 | +42.056% |
| 2026-01-08 | 92.24 | 93.00 | 91.79 | 91.88 | -1.900% | 6 | 273 | +47.714% |
| 2026-01-07 | 94.83 | 95.56 | 93.66 | 93.66 | -0.531% | 91 | 272 | +44.907% |
| 2026-01-06 | 91.71 | 94.16 | 91.71 | 94.16 | +3.370% | 12 | 204 | +44.138% |
| 2026-01-05 | 93.59 | 93.59 | 91.09 | 91.09 | +4.461% | 11 | 201 | +48.995% |
| 2026-01-02 | 90.05 | 90.05 | 87.20 | 87.20 | -5.913% | 3 | 193 | +55.642% |
| 2025-12-31 | 92.68 | 92.68 | 92.68 | 92.68 | +2.647% | 1 | 194 | +46.439% |
| 2025-12-30 | 90.29 | 90.29 | 90.29 | 90.29 | -0.111% | 1 | 194 | +50.316% |
| 2025-12-29 | 92.25 | 92.25 | 90.39 | 90.39 | -0.714% | 2 | 195 | +50.149% |
| 2025-12-26 | 93.73 | 94.27 | 91.04 | 91.04 | -3.426% | 10 | 193 | +49.077% |
| 2025-12-24 | 93.14 | 94.27 | 93.14 | 94.27 | +1.159% | 5 | 184 | +43.969% |
| 2025-12-23 | 91.30 | 93.19 | 90.87 | 93.19 | +5.121% | 4 | 184 | +45.638% |
| 2025-12-22 | 89.77 | 89.77 | 88.65 | 88.65 | +3.010% | 3 | 180 | +53.096% |
| 2025-12-18 | 86.05 | 86.06 | 86.05 | 86.06 | +3.849% | 3 | 180 | +57.704% |
| 2025-12-16 | 82.87 | 82.87 | 82.87 | 82.87 | -7.117% | 1 | 178 | +63.775% |
| 2025-12-12 | 89.22 | 89.22 | 89.22 | 89.22 | -5.085% | 4 | 179 | +52.118% |
| 2025-12-11 | 93.54 | 94.49 | 93.21 | 94.00 | -0.571% | 5 | 179 | +44.383% |
| 2025-12-10 | 94.54 | 94.54 | 94.54 | 94.54 | +0.617% | 2 | 176 | +43.558% |
| 2025-12-05 | 93.16 | 94.40 | 93.16 | 93.96 | +1.732% | 14 | 176 | +44.444% |
| 2025-12-04 | 91.48 | 92.36 | 91.48 | 92.36 | -0.388% | 57 | 169 | +46.947% |
| 2025-12-03 | 92.72 | 92.72 | 92.72 | 92.72 | +2.555% | 2 | 118 | +46.376% |
| 2025-12-02 | 91.00 | 91.00 | 90.41 | 90.41 | +0.456% | 70 | 118 | +50.116% |
| 2025-12-01 | 90.12 | 93.00 | 89.00 | 90.00 | -2.227% | 11 | 93 | +50.800% |
| 2025-11-28 | 92.05 | 92.05 | 92.05 | 92.05 | +2.930% | 1 | 99 | +47.442% |
| 2025-11-26 | 89.43 | 89.43 | 89.43 | 89.43 | +5.237% | 1 | 98 | +51.761% |
| 2025-11-25 | 83.25 | 84.98 | 83.25 | 84.98 | +16.411% | 3 | 98 | +59.708% |
| 2025-11-20 | 73.00 | 73.00 | 73.00 | 73.00 | -9.665% | 1 | 98 | +85.918% |
| 2025-11-18 | 78.50 | 80.81 | 78.50 | 80.81 | -8.669% | 46 | 99 | +67.950% |
| 2025-11-14 | 87.90 | 88.48 | 87.90 | 88.48 | -0.248% | 20 | 93 | +53.391% |
| 2025-11-13 | 90.13 | 90.13 | 88.70 | 88.70 | -4.108% | 6 | 93 | +53.010% |
| 2025-11-10 | 90.64 | 92.50 | 90.64 | 92.50 | +11.446% | 2 | 88 | +46.724% |
| 2025-11-07 | 84.50 | 84.50 | 83.00 | 83.00 | -3.902% | 3 | 88 | +63.518% |
| 2025-11-06 | 86.95 | 86.95 | 86.10 | 86.37 | -4.732% | 19 | 85 | +57.138% |
| 2025-11-05 | 90.66 | 90.66 | 90.66 | 90.66 | -0.110% | 1 | 75 | +49.702% |
| 2025-11-04 | 92.00 | 92.00 | 90.76 | 90.76 | -4.433% | 3 | 75 | +49.537% |
| 2025-11-03 | 97.89 | 97.89 | 94.97 | 94.97 | -3.082% | 5 | 73 | +42.908% |
| 2025-10-30 | 97.99 | 97.99 | 97.99 | 97.99 | +0.554% | 1 | 73 | +38.504% |
| 2025-10-29 | 99.58 | 99.58 | 96.62 | 97.45 | +3.078% | 25 | 72 | +39.271% |
| 2025-10-28 | 95.51 | 96.69 | 94.54 | 94.54 | -0.578% | 7 | 60 | +43.558% |
| 2025-10-27 | 92.32 | 95.09 | 91.93 | 95.09 | +6.258% | 51 | 24 | +42.728% |
| 2025-10-24 | 84.93 | 89.49 | 84.93 | 89.49 | +15.114% | 23 | 24 | +51.659% |
| 2025-10-10 | 79.60 | 79.60 | 77.74 | 77.74 | -9.950% | 3 | 15 | +74.582% |
| 2025-10-08 | 86.00 | 86.33 | 86.00 | 86.33 | -0.069% | 2 | 13 | +57.211% |
| 2025-10-06 | 85.20 | 86.39 | 85.20 | 86.39 | +0.337% | 2 | 12 | +57.102% |
| 2025-10-03 | 84.63 | 86.10 | 84.63 | 86.10 | +13.289% | 8 | 10 | +57.631% |
| 2025-09-26 | 76.00 | 76.00 | 76.00 | 76.00 | -0.393% | 1 | 4 | +78.579% |
| 2025-09-19 | 76.30 | 76.30 | 76.30 | 76.30 | +2.526% | 3 | 3 | +77.877% |
| 2025-09-16 | 75.20 | 75.20 | 74.42 | 74.42 | 0.000% | 4 | 3 | +82.370% |