SPY280121C00695000
SPY Jan 21 2028 695.00 Call
optionOPRA
EODOct 27, 2026
130.39USD-4.825%(-6.61)1Vol983OI
SPY280121C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 130.39 | 130.39 | 130.39 | 130.39 | -4.825% | 1 | 984 | 0.000% |
| 2026-10-21 | 133.56 | 137.00 | 133.56 | 137.00 | +3.008% | 4 | 981 | -4.825% |
| 2026-10-20 | 133.00 | 133.00 | 133.00 | 133.00 | -0.150% | 1 | 981 | -1.962% |
| 2026-10-16 | 133.20 | 133.20 | 133.20 | 133.20 | +0.703% | 1 | 981 | -2.110% |
| 2026-10-15 | 132.68 | 132.68 | 132.27 | 132.27 | -8.210% | 2 | 980 | -1.421% |
| 2026-10-06 | 144.10 | 144.10 | 144.10 | 144.10 | +10.515% | 1 | 979 | -9.514% |
| 2026-10-01 | 130.39 | 130.39 | 130.39 | 130.39 | -6.100% | 1 | 979 | 0.000% |
| 2026-09-25 | 138.87 | 138.87 | 138.86 | 138.86 | +0.594% | 2 | 980 | -6.100% |
| 2026-09-23 | 138.13 | 138.13 | 138.04 | 138.04 | +6.119% | 2 | 979 | -5.542% |
| 2026-09-14 | 130.05 | 130.09 | 130.05 | 130.08 | +0.146% | 208 | 771 | +0.238% |
| 2026-09-09 | 129.89 | 129.89 | 129.89 | 129.89 | -3.060% | 2 | 771 | +0.385% |
| 2026-08-26 | 133.99 | 133.99 | 133.99 | 133.99 | -0.564% | 1 | 770 | -2.687% |
| 2026-08-25 | 134.00 | 134.75 | 134.00 | 134.75 | -1.166% | 9 | 775 | -3.236% |
| 2026-08-21 | 136.34 | 136.34 | 136.34 | 136.34 | -0.583% | 2 | 777 | -4.364% |
| 2026-08-20 | 137.14 | 137.14 | 137.14 | 137.14 | -4.889% | 1 | 777 | -4.922% |
| 2026-08-17 | 144.19 | 144.19 | 144.19 | 144.19 | -1.240% | 1 | 778 | -9.571% |
| 2026-08-14 | 146.00 | 146.00 | 146.00 | 146.00 | +2.091% | 2 | 778 | -10.692% |
| 2026-08-11 | 144.41 | 144.55 | 143.01 | 143.01 | +0.534% | 19 | 769 | -8.825% |
| 2026-08-07 | 142.70 | 143.41 | 142.24 | 142.25 | +10.528% | 75 | 730 | -8.337% |
| 2026-08-03 | 128.70 | 128.70 | 128.70 | 128.70 | +9.346% | 7 | 725 | +1.313% |
| 2026-07-30 | 117.70 | 117.70 | 117.70 | 117.70 | -1.539% | 1 | 724 | +10.782% |
| 2026-07-23 | 119.54 | 119.54 | 119.54 | 119.54 | -5.397% | 1 | 724 | +9.076% |
| 2026-07-17 | 127.50 | 127.50 | 126.36 | 126.36 | -3.158% | 41 | 723 | +3.189% |
| 2026-07-15 | 130.48 | 130.48 | 130.48 | 130.48 | -0.405% | 35 | 688 | -0.069% |
| 2026-07-10 | 131.01 | 131.01 | 131.01 | 131.01 | +0.437% | 4 | 688 | -0.473% |
| 2026-07-09 | 130.21 | 130.44 | 130.21 | 130.44 | +9.752% | 2 | 689 | -0.038% |
| 2026-06-24 | 124.29 | 124.29 | 118.85 | 118.85 | -8.808% | 2 | 689 | +9.710% |
| 2026-06-18 | 128.99 | 130.33 | 128.99 | 130.33 | +1.543% | 27 | 689 | +0.046% |
| 2026-06-17 | 130.50 | 130.60 | 128.35 | 128.35 | -2.802% | 22 | 677 | +1.589% |
| 2026-06-16 | 132.02 | 132.05 | 132.02 | 132.05 | +0.114% | 2 | 677 | -1.257% |
| 2026-06-15 | 131.90 | 131.90 | 131.90 | 131.90 | +5.217% | 7 | 677 | -1.145% |
| 2026-06-12 | 120.37 | 125.36 | 120.37 | 125.36 | +8.678% | 12 | 676 | +4.012% |
| 2026-06-11 | 115.40 | 115.67 | 115.35 | 115.35 | +0.148% | 7 | 669 | +13.039% |
| 2026-06-10 | 117.06 | 117.06 | 114.91 | 115.18 | +1.929% | 18 | 669 | +13.205% |
| 2026-06-09 | 116.00 | 116.00 | 113.00 | 113.00 | -11.657% | 3 | 667 | +15.389% |
| 2026-06-08 | 126.95 | 127.91 | 126.95 | 127.91 | +0.227% | 3 | 664 | +1.939% |
| 2026-06-05 | 128.36 | 128.36 | 127.62 | 127.62 | -7.802% | 9 | 659 | +2.171% |
| 2026-06-02 | 138.42 | 138.42 | 138.42 | 138.42 | +8.992% | 1 | 660 | -5.801% |
| 2026-05-22 | 128.73 | 128.77 | 127.00 | 127.00 | +7.654% | 16 | 645 | +2.669% |
| 2026-05-19 | 117.34 | 117.97 | 117.34 | 117.97 | -2.801% | 2 | 646 | +10.528% |
| 2026-05-18 | 123.83 | 123.88 | 120.84 | 121.37 | -3.214% | 188 | 461 | +7.432% |
| 2026-05-15 | 125.05 | 125.40 | 125.05 | 125.40 | -2.397% | 2 | 461 | +3.979% |
| 2026-05-14 | 128.48 | 128.48 | 128.48 | 128.48 | +1.613% | 2 | 462 | +1.487% |
| 2026-05-13 | 126.44 | 126.44 | 126.44 | 126.44 | +2.389% | 2 | 464 | +3.124% |
| 2026-05-11 | 123.49 | 123.49 | 123.49 | 123.49 | +2.252% | 1 | 465 | +5.587% |
| 2026-05-08 | 119.78 | 120.77 | 119.78 | 120.77 | +4.103% | 4 | 465 | +7.966% |
| 2026-05-07 | 118.04 | 118.04 | 116.01 | 116.01 | +0.913% | 2 | 464 | +12.395% |
| 2026-05-06 | 114.00 | 115.30 | 114.00 | 114.96 | +3.568% | 4 | 463 | +13.422% |
| 2026-05-05 | 110.65 | 111.00 | 110.65 | 111.00 | +3.179% | 2 | 461 | +17.468% |
| 2026-05-04 | 107.59 | 107.59 | 107.58 | 107.58 | -1.762% | 3 | 458 | +21.203% |
| 2026-05-01 | 109.03 | 109.51 | 109.03 | 109.51 | +2.346% | 5 | 459 | +19.067% |
| 2026-04-30 | 107.00 | 107.00 | 107.00 | 107.00 | +4.902% | 1 | 459 | +21.860% |
| 2026-04-28 | 102.00 | 102.00 | 102.00 | 102.00 | -2.289% | 5 | 460 | +27.833% |
| 2026-04-27 | 103.15 | 104.84 | 103.15 | 104.39 | +0.336% | 16 | 460 | +24.907% |
| 2026-04-24 | 101.88 | 104.04 | 101.88 | 104.04 | +2.644% | 3 | 451 | +25.327% |
| 2026-04-23 | 101.35 | 101.37 | 101.34 | 101.36 | +0.665% | 4 | 450 | +28.640% |
| 2026-04-22 | 100.65 | 100.86 | 100.65 | 100.69 | +4.148% | 4 | 450 | +29.496% |
| 2026-04-21 | 96.41 | 96.68 | 96.41 | 96.68 | -2.560% | 5 | 453 | +34.868% |
| 2026-04-20 | 99.50 | 99.50 | 99.11 | 99.22 | -1.037% | 5 | 454 | +31.415% |
| 2026-04-17 | 98.16 | 101.00 | 98.16 | 100.26 | +5.227% | 7 | 452 | +30.052% |
| 2026-04-16 | 94.96 | 95.28 | 94.96 | 95.28 | +2.232% | 11 | 452 | +36.849% |
| 2026-04-15 | 88.96 | 93.20 | 88.96 | 93.20 | +5.038% | 25 | 456 | +39.903% |
| 2026-04-14 | 85.53 | 88.73 | 85.53 | 88.73 | +11.498% | 40 | 455 | +46.951% |
| 2026-04-13 | 79.25 | 79.59 | 79.25 | 79.58 | +0.013% | 5 | 416 | +63.848% |
| 2026-04-10 | 79.57 | 79.57 | 79.57 | 79.57 | +0.038% | 10 | 417 | +63.868% |
| 2026-04-09 | 79.53 | 79.54 | 79.53 | 79.54 | +3.272% | 2 | 417 | +63.930% |
| 2026-04-08 | 76.92 | 77.10 | 76.69 | 77.02 | +16.169% | 28 | 417 | +69.294% |
| 2026-04-07 | 66.57 | 66.57 | 66.30 | 66.30 | -2.900% | 8 | 389 | +96.667% |
| 2026-04-06 | 68.28 | 68.28 | 68.28 | 68.28 | +3.018% | 1 | 387 | +90.964% |
| 2026-04-02 | 66.28 | 66.28 | 66.28 | 66.28 | -1.266% | 1 | 389 | +96.726% |
| 2026-04-01 | 66.87 | 68.53 | 66.87 | 67.13 | +5.817% | 6 | 389 | +94.235% |
| 2026-03-31 | 63.26 | 63.48 | 63.26 | 63.44 | +13.978% | 30 | 391 | +105.533% |
| 2026-03-30 | 56.85 | 56.85 | 55.47 | 55.66 | -3.502% | 7 | 406 | +134.262% |
| 2026-03-27 | 57.68 | 57.68 | 57.68 | 57.68 | -12.633% | 1 | 407 | +126.058% |
| 2026-03-20 | 66.02 | 66.02 | 66.02 | 66.02 | -4.443% | 2 | 408 | +97.501% |
| 2026-03-19 | 69.09 | 69.09 | 69.09 | 69.09 | -7.806% | 1 | 408 | +88.725% |
| 2026-03-17 | 75.69 | 75.69 | 74.94 | 74.94 | -0.053% | 3 | 407 | +73.993% |
| 2026-03-16 | 74.93 | 74.98 | 74.93 | 74.98 | +2.980% | 2 | 406 | +73.900% |
| 2026-03-13 | 75.08 | 75.16 | 72.81 | 72.81 | -2.907% | 103 | 405 | +79.083% |
| 2026-03-12 | 74.99 | 74.99 | 74.99 | 74.99 | -4.654% | 1 | 355 | +73.877% |
| 2026-03-11 | 78.65 | 78.65 | 78.65 | 78.65 | -4.085% | 2 | 355 | +65.785% |
| 2026-03-10 | 82.00 | 82.00 | 82.00 | 82.00 | +11.854% | 1 | 357 | +59.012% |
| 2026-03-09 | 73.31 | 73.31 | 73.31 | 73.31 | -3.208% | 10 | 357 | +77.861% |
| 2026-03-06 | 77.04 | 77.69 | 75.74 | 75.74 | -4.078% | 9 | 347 | +72.155% |
| 2026-03-05 | 78.96 | 78.96 | 78.96 | 78.96 | -5.346% | 5 | 346 | +65.134% |
| 2026-03-04 | 84.24 | 84.24 | 83.42 | 83.42 | -2.887% | 6 | 351 | +56.305% |
| 2026-02-26 | 88.15 | 88.15 | 85.90 | 85.90 | -3.342% | 2 | 350 | +51.793% |
| 2026-02-25 | 87.94 | 88.90 | 87.47 | 88.87 | +3.942% | 25 | 353 | +46.720% |
| 2026-02-24 | 85.50 | 85.50 | 85.50 | 85.50 | -1.042% | 1 | 353 | +52.503% |
| 2026-02-20 | 86.40 | 86.40 | 86.40 | 86.40 | -0.231% | 5 | 353 | +50.914% |
| 2026-02-18 | 86.54 | 86.60 | 86.54 | 86.60 | +4.653% | 13 | 358 | +50.566% |
| 2026-02-17 | 80.19 | 82.75 | 79.25 | 82.75 | +0.486% | 275 | 371 | +57.571% |
| 2026-02-13 | 82.38 | 82.38 | 82.33 | 82.35 | -1.730% | 11 | 125 | +58.336% |
| 2026-02-12 | 83.80 | 83.80 | 83.80 | 83.80 | -7.403% | 1 | 125 | +55.597% |
| 2026-02-11 | 90.65 | 90.65 | 90.50 | 90.50 | +0.111% | 2 | 126 | +44.077% |
| 2026-02-10 | 91.81 | 94.00 | 90.40 | 90.40 | -0.932% | 13 | 128 | +44.237% |
| 2026-02-09 | 92.24 | 92.24 | 91.25 | 91.25 | +2.241% | 8 | 121 | +42.893% |
| 2026-02-06 | 86.27 | 89.83 | 86.27 | 89.25 | +9.752% | 7 | 118 | +46.095% |
| 2026-02-05 | 82.39 | 83.15 | 81.21 | 81.32 | -6.967% | 16 | 116 | +60.342% |
| 2026-02-04 | 86.33 | 87.41 | 86.33 | 87.41 | -6.162% | 7 | 115 | +49.171% |
| 2026-02-02 | 92.60 | 93.15 | 92.39 | 93.15 | +2.679% | 17 | 120 | +39.979% |
| 2026-01-30 | 91.37 | 91.46 | 90.72 | 90.72 | +1.420% | 14 | 125 | +43.728% |
| 2026-01-29 | 90.11 | 90.11 | 88.65 | 89.45 | -4.362% | 8 | 121 | +45.769% |
| 2026-01-28 | 93.47 | 94.81 | 93.20 | 93.53 | +0.086% | 16 | 117 | +39.410% |
| 2026-01-27 | 92.88 | 93.46 | 92.44 | 93.45 | +5.737% | 11 | 112 | +39.529% |
| 2026-01-23 | 88.38 | 88.38 | 88.38 | 88.38 | -1.537% | 2 | 110 | +47.533% |
| 2026-01-22 | 89.76 | 89.76 | 89.76 | 89.76 | +6.832% | 1 | 111 | +45.265% |
| 2026-01-21 | 85.57 | 85.57 | 84.02 | 84.02 | -8.044% | 19 | 110 | +55.189% |
| 2026-01-16 | 91.49 | 92.33 | 91.35 | 91.37 | -0.642% | 16 | 95 | +42.705% |
| 2026-01-15 | 92.50 | 92.50 | 91.96 | 91.96 | +4.631% | 2 | 95 | +41.790% |
| 2026-01-14 | 87.70 | 87.89 | 87.70 | 87.89 | -4.675% | 8 | 93 | +48.356% |
| 2026-01-13 | 91.29 | 92.20 | 91.29 | 92.20 | -1.946% | 3 | 93 | +41.421% |
| 2026-01-12 | 94.50 | 94.50 | 93.58 | 94.03 | +2.821% | 11 | 90 | +38.669% |
| 2026-01-09 | 90.79 | 92.50 | 90.79 | 91.45 | +0.055% | 6 | 82 | +42.581% |
| 2026-01-06 | 89.45 | 91.85 | 89.45 | 91.40 | +9.030% | 7 | 77 | +42.659% |
| 2026-01-02 | 86.95 | 86.95 | 83.83 | 83.83 | -3.887% | 3 | 70 | +55.541% |
| 2025-12-30 | 87.22 | 87.22 | 87.22 | 87.22 | -3.869% | 1 | 71 | +49.496% |
| 2025-12-26 | 90.75 | 90.75 | 90.56 | 90.73 | +3.691% | 5 | 71 | +43.712% |
| 2025-12-22 | 87.10 | 87.50 | 87.10 | 87.50 | +11.821% | 4 | 70 | +49.017% |
| 2025-12-17 | 78.25 | 78.25 | 78.25 | 78.25 | -6.534% | 7 | 72 | +66.633% |
| 2025-12-16 | 83.72 | 83.72 | 83.72 | 83.72 | -9.570% | 3 | 72 | +55.745% |
| 2025-12-11 | 91.02 | 92.58 | 91.02 | 92.58 | +1.535% | 7 | 72 | +40.840% |
| 2025-12-10 | 91.18 | 91.18 | 91.18 | 91.18 | +2.970% | 5 | 68 | +43.003% |
| 2025-12-04 | 89.99 | 89.99 | 88.55 | 88.55 | +1.223% | 14 | 63 | +47.250% |
| 2025-12-03 | 87.48 | 87.48 | 87.48 | 87.48 | +0.644% | 1 | 56 | +49.051% |
| 2025-12-01 | 86.22 | 86.92 | 86.22 | 86.92 | -0.810% | 4 | 55 | +50.012% |
| 2025-11-28 | 87.63 | 87.63 | 87.63 | 87.63 | +1.612% | 1 | 53 | +48.796% |
| 2025-11-26 | 86.24 | 86.24 | 86.24 | 86.24 | +20.615% | 1 | 53 | +51.194% |
| 2025-11-21 | 73.69 | 74.02 | 71.50 | 71.50 | -1.325% | 3 | 53 | +82.364% |
| 2025-11-20 | 72.46 | 72.46 | 72.46 | 72.46 | -10.233% | 1 | 54 | +79.948% |
| 2025-11-17 | 80.72 | 80.72 | 80.72 | 80.72 | -2.876% | 2 | 54 | +61.534% |
| 2025-11-14 | 83.11 | 83.11 | 83.11 | 83.11 | -8.911% | 1 | 52 | +56.888% |
| 2025-11-12 | 93.12 | 93.12 | 91.24 | 91.24 | +4.274% | 6 | 53 | +42.909% |
| 2025-11-10 | 87.50 | 87.50 | 87.50 | 87.50 | +0.183% | 1 | 47 | +49.017% |
| 2025-11-04 | 88.93 | 88.93 | 87.34 | 87.34 | -5.731% | 2 | 46 | +49.290% |
| 2025-11-03 | 92.65 | 92.65 | 92.65 | 92.65 | +1.179% | 1 | 45 | +40.734% |
| 2025-10-31 | 91.37 | 91.57 | 91.32 | 91.57 | -3.387% | 17 | 45 | +42.394% |
| 2025-10-29 | 95.88 | 95.88 | 93.95 | 94.78 | +3.235% | 6 | 33 | +37.571% |
| 2025-10-27 | 91.84 | 91.84 | 91.81 | 91.81 | +12.969% | 15 | 14 | +42.022% |
| 2025-10-23 | 82.01 | 82.11 | 81.27 | 81.27 | +0.519% | 8 | 14 | +60.441% |
| 2025-10-20 | 80.85 | 80.85 | 80.85 | 80.85 | +1.634% | 1 | 10 | +61.274% |
| 2025-10-15 | 79.55 | 79.55 | 79.55 | 79.55 | +8.187% | 5 | 10 | +63.909% |
| 2025-10-14 | 73.53 | 73.53 | 73.53 | 73.53 | -1.882% | 1 | 5 | +77.329% |
| 2025-09-26 | 74.74 | 74.94 | 74.74 | 74.94 | +4.504% | 2 | 5 | +73.993% |
| 2025-09-25 | 73.62 | 73.62 | 71.66 | 71.71 | -6.713% | 8 | 4 | +81.830% |
| 2025-09-23 | 77.42 | 77.42 | 76.87 | 76.87 | +5.736% | 2 | 2 | +69.624% |
| 2025-09-15 | 72.70 | 72.70 | 72.70 | 72.70 | 0.000% | 2 | 2 | +79.354% |