SPY280121C00705000
SPY Jan 21 2028 705.00 Call
optionOPRA
InactiveOct 14, 2026
128.50USD-4.815%(-6.50)1Vol535OI
SPY280121C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 128.50 | 128.50 | 128.50 | 128.50 | -4.815% | 1 | 535 | 0.000% |
| 2026-10-09 | 134.76 | 135.00 | 134.76 | 135.00 | +0.521% | 4 | 535 | -4.815% |
| 2026-10-07 | 134.30 | 134.30 | 134.30 | 134.30 | -2.263% | 2 | 534 | -4.319% |
| 2026-10-06 | 137.42 | 137.42 | 137.41 | 137.41 | +5.863% | 2 | 536 | -6.484% |
| 2026-10-05 | 129.80 | 129.80 | 129.80 | 129.80 | -0.069% | 10 | 540 | -1.002% |
| 2026-09-28 | 129.89 | 129.89 | 129.89 | 129.89 | -3.320% | 1 | 539 | -1.070% |
| 2026-09-22 | 132.50 | 134.35 | 132.50 | 134.35 | +2.004% | 2 | 539 | -4.354% |
| 2026-09-21 | 127.31 | 131.71 | 127.31 | 131.71 | +7.959% | 2 | 539 | -2.437% |
| 2026-09-18 | 122.00 | 122.00 | 122.00 | 122.00 | +4.892% | 1 | 539 | +5.328% |
| 2026-09-16 | 116.31 | 116.31 | 116.31 | 116.31 | -1.699% | 1 | 539 | +10.481% |
| 2026-09-15 | 118.32 | 118.32 | 118.32 | 118.32 | -6.769% | 20 | 532 | +8.604% |
| 2026-09-08 | 126.98 | 126.98 | 126.91 | 126.91 | -2.076% | 2 | 532 | +1.253% |
| 2026-09-04 | 129.60 | 129.60 | 129.60 | 129.60 | +0.496% | 1 | 533 | -0.849% |
| 2026-09-03 | 128.96 | 128.96 | 128.96 | 128.96 | +3.209% | 1 | 532 | -0.357% |
| 2026-09-01 | 124.95 | 124.95 | 124.95 | 124.95 | -7.513% | 1 | 531 | +2.841% |
| 2026-08-28 | 135.10 | 135.10 | 135.10 | 135.10 | +3.130% | 1 | 530 | -4.885% |
| 2026-08-27 | 131.99 | 131.99 | 131.00 | 131.00 | -2.783% | 2 | 530 | -1.908% |
| 2026-08-17 | 136.65 | 136.65 | 134.75 | 134.75 | -2.000% | 2 | 529 | -4.638% |
| 2026-08-14 | 137.57 | 137.57 | 137.50 | 137.50 | +1.988% | 2 | 528 | -6.545% |
| 2026-08-12 | 134.85 | 134.85 | 134.80 | 134.82 | -2.255% | 80 | 488 | -4.688% |
| 2026-08-10 | 137.59 | 138.00 | 137.59 | 137.93 | +2.223% | 22 | 476 | -6.837% |
| 2026-08-07 | 136.00 | 136.60 | 134.93 | 134.93 | -3.304% | 78 | 436 | -4.765% |
| 2026-08-05 | 139.54 | 139.54 | 139.54 | 139.54 | +2.003% | 2 | 436 | -7.912% |
| 2026-08-04 | 136.80 | 136.80 | 136.80 | 136.80 | +30.922% | 1 | 437 | -6.067% |
| 2026-07-29 | 104.49 | 104.49 | 104.49 | 104.49 | -6.938% | 1 | 437 | +22.978% |
| 2026-07-28 | 112.28 | 112.28 | 112.28 | 112.28 | -7.214% | 1 | 438 | +14.446% |
| 2026-07-16 | 121.01 | 121.01 | 121.01 | 121.01 | +8.432% | 2 | 438 | +6.190% |
| 2026-06-24 | 111.60 | 111.60 | 111.60 | 111.60 | -3.793% | 2 | 438 | +15.143% |
| 2026-06-12 | 116.00 | 116.00 | 116.00 | 116.00 | +7.437% | 8 | 430 | +10.776% |
| 2026-06-11 | 107.97 | 107.97 | 107.97 | 107.97 | -2.032% | 1 | 430 | +19.015% |
| 2026-06-10 | 110.21 | 110.21 | 110.21 | 110.21 | -9.300% | 2 | 430 | +16.596% |
| 2026-06-09 | 121.50 | 121.51 | 121.49 | 121.51 | +0.763% | 27 | 404 | +5.753% |
| 2026-06-08 | 120.59 | 120.59 | 120.59 | 120.59 | -5.144% | 1 | 404 | +6.559% |
| 2026-06-04 | 127.13 | 127.13 | 127.13 | 127.13 | -0.997% | 1 | 404 | +1.078% |
| 2026-05-29 | 128.41 | 128.41 | 128.41 | 128.41 | +1.270% | 2 | 406 | +0.070% |
| 2026-05-28 | 126.80 | 126.80 | 126.80 | 126.80 | +9.226% | 1 | 407 | +1.341% |
| 2026-05-20 | 116.09 | 116.09 | 116.09 | 116.09 | +2.589% | 1 | 406 | +10.690% |
| 2026-05-19 | 113.16 | 113.16 | 113.15 | 113.16 | -1.282% | 42 | 366 | +13.556% |
| 2026-05-18 | 115.48 | 115.88 | 114.58 | 114.63 | -5.794% | 11 | 355 | +12.100% |
| 2026-05-14 | 123.00 | 123.00 | 121.68 | 121.68 | +4.464% | 3 | 353 | +5.605% |
| 2026-05-13 | 116.48 | 116.48 | 116.48 | 116.48 | +0.587% | 1 | 353 | +10.319% |
| 2026-05-12 | 115.89 | 115.89 | 115.58 | 115.80 | -1.489% | 10 | 353 | +10.967% |
| 2026-05-11 | 117.55 | 117.55 | 117.55 | 117.55 | +3.141% | 1 | 353 | +9.315% |
| 2026-05-08 | 114.05 | 114.23 | 113.46 | 113.97 | +3.084% | 13 | 352 | +12.749% |
| 2026-05-07 | 110.75 | 110.75 | 110.56 | 110.56 | -0.486% | 4 | 349 | +16.226% |
| 2026-05-06 | 109.55 | 111.10 | 109.46 | 111.10 | +6.174% | 9 | 346 | +15.662% |
| 2026-05-05 | 104.72 | 104.72 | 104.64 | 104.64 | +4.640% | 7 | 341 | +22.802% |
| 2026-05-04 | 100.00 | 100.00 | 100.00 | 100.00 | +8.755% | 3 | 341 | +28.500% |
| 2026-04-23 | 94.82 | 96.00 | 91.95 | 91.95 | -2.181% | 7 | 341 | +39.750% |
| 2026-04-22 | 94.75 | 94.75 | 94.00 | 94.00 | +1.523% | 2 | 338 | +36.702% |
| 2026-04-21 | 92.59 | 92.59 | 92.59 | 92.59 | -0.494% | 10 | 327 | +38.784% |
| 2026-04-20 | 93.00 | 93.05 | 93.00 | 93.05 | -1.534% | 7 | 327 | +38.098% |
| 2026-04-17 | 92.50 | 94.50 | 92.50 | 94.50 | +8.322% | 3 | 320 | +35.979% |
| 2026-04-16 | 88.25 | 88.25 | 87.24 | 87.24 | +5.108% | 7 | 320 | +47.295% |
| 2026-04-14 | 80.86 | 83.00 | 80.86 | 83.00 | +12.756% | 10 | 323 | +54.819% |
| 2026-04-09 | 73.63 | 73.63 | 73.61 | 73.61 | +5.202% | 2 | 321 | +74.569% |
| 2026-04-08 | 69.97 | 69.97 | 69.97 | 69.97 | +11.293% | 2 | 321 | +83.650% |
| 2026-04-06 | 62.80 | 62.87 | 62.80 | 62.87 | +2.947% | 2 | 321 | +104.390% |
| 2026-04-02 | 61.12 | 61.12 | 61.07 | 61.07 | -2.770% | 3 | 323 | +110.414% |
| 2026-04-01 | 61.85 | 62.81 | 61.85 | 62.81 | +23.910% | 5 | 323 | +104.585% |
| 2026-03-30 | 50.69 | 50.69 | 50.69 | 50.69 | -20.710% | 1 | 323 | +153.502% |
| 2026-03-25 | 64.37 | 64.37 | 63.93 | 63.93 | +0.141% | 2 | 323 | +101.001% |
| 2026-03-23 | 65.74 | 65.74 | 63.84 | 63.84 | +6.047% | 8 | 323 | +101.284% |
| 2026-03-20 | 61.30 | 61.30 | 60.20 | 60.20 | -12.564% | 6 | 328 | +113.455% |
| 2026-03-18 | 68.85 | 68.85 | 68.85 | 68.85 | -3.151% | 1 | 332 | +86.638% |
| 2026-03-17 | 71.09 | 71.09 | 71.09 | 71.09 | +3.029% | 1 | 331 | +80.757% |
| 2026-03-13 | 69.00 | 69.00 | 69.00 | 69.00 | -1.231% | 1 | 331 | +86.232% |
| 2026-03-12 | 69.86 | 69.86 | 69.86 | 69.86 | -5.172% | 2 | 331 | +83.939% |
| 2026-03-11 | 73.76 | 73.76 | 73.67 | 73.67 | +1.951% | 2 | 331 | +74.426% |
| 2026-03-10 | 72.26 | 72.26 | 72.26 | 72.26 | -6.761% | 1 | 330 | +77.830% |
| 2026-03-04 | 77.50 | 77.50 | 77.50 | 77.50 | +5.170% | 1 | 330 | +65.806% |
| 2026-03-03 | 73.69 | 73.69 | 73.69 | 73.69 | -6.437% | 1 | 330 | +74.379% |
| 2026-02-26 | 78.74 | 78.76 | 78.74 | 78.76 | -5.359% | 7 | 330 | +63.154% |
| 2026-02-25 | 80.40 | 83.22 | 80.40 | 83.22 | +4.247% | 41 | 321 | +54.410% |
| 2026-02-20 | 80.12 | 80.48 | 79.80 | 79.83 | -0.598% | 12 | 321 | +60.967% |
| 2026-02-18 | 80.22 | 80.46 | 80.00 | 80.31 | +3.412% | 36 | 316 | +60.005% |
| 2026-02-17 | 77.66 | 77.66 | 77.66 | 77.66 | -1.321% | 15 | 307 | +65.465% |
| 2026-02-13 | 76.45 | 78.70 | 76.41 | 78.70 | +2.755% | 12 | 296 | +63.278% |
| 2026-02-12 | 76.59 | 76.59 | 76.59 | 76.59 | -8.745% | 1 | 296 | +67.776% |
| 2026-02-11 | 85.15 | 85.15 | 83.93 | 83.93 | +0.623% | 16 | 295 | +53.104% |
| 2026-02-09 | 83.41 | 83.41 | 83.41 | 83.41 | +11.258% | 50 | 296 | +54.058% |
| 2026-02-05 | 75.88 | 76.16 | 74.97 | 74.97 | -13.380% | 277 | 342 | +71.402% |
| 2026-01-28 | 86.55 | 86.55 | 86.55 | 86.55 | -0.927% | 1 | 80 | +48.469% |
| 2026-01-27 | 87.42 | 87.42 | 87.36 | 87.36 | +13.869% | 2 | 79 | +47.092% |
| 2026-01-21 | 76.72 | 76.72 | 76.72 | 76.72 | -3.570% | 6 | 79 | +67.492% |
| 2026-01-20 | 79.56 | 79.56 | 79.56 | 79.56 | -6.290% | 1 | 81 | +61.513% |
| 2026-01-16 | 85.70 | 85.70 | 84.90 | 84.90 | -0.783% | 3 | 79 | +51.355% |
| 2026-01-15 | 86.10 | 86.10 | 85.55 | 85.57 | +3.084% | 5 | 79 | +50.169% |
| 2026-01-14 | 83.01 | 83.01 | 83.01 | 83.01 | -4.256% | 1 | 79 | +54.801% |
| 2026-01-09 | 86.68 | 86.70 | 86.68 | 86.70 | +2.216% | 2 | 80 | +48.212% |
| 2026-01-06 | 84.82 | 84.82 | 84.82 | 84.82 | +4.407% | 20 | 80 | +51.497% |
| 2026-01-05 | 81.24 | 81.24 | 81.24 | 81.24 | +4.100% | 1 | 68 | +58.173% |
| 2026-01-02 | 78.04 | 78.04 | 78.04 | 78.04 | -7.151% | 2 | 68 | +64.659% |
| 2025-12-24 | 84.05 | 84.05 | 84.05 | 84.05 | +5.484% | 1 | 65 | +52.885% |
| 2025-12-22 | 79.68 | 79.68 | 79.68 | 79.68 | +1.477% | 3 | 65 | +61.270% |
| 2025-12-19 | 78.30 | 78.52 | 78.30 | 78.52 | -2.701% | 3 | 65 | +63.653% |
| 2025-12-12 | 80.70 | 80.70 | 80.70 | 80.70 | -1.549% | 1 | 62 | +59.232% |
| 2025-12-11 | 82.94 | 82.94 | 81.97 | 81.97 | -0.763% | 51 | 63 | +56.765% |
| 2025-12-10 | 82.60 | 82.60 | 82.60 | 82.60 | -1.749% | 1 | 16 | +55.569% |
| 2025-12-05 | 85.81 | 85.81 | 84.07 | 84.07 | +2.449% | 2 | 15 | +52.849% |
| 2025-12-01 | 82.06 | 82.06 | 82.06 | 82.06 | +1.384% | 1 | 13 | +56.593% |
| 2025-11-26 | 80.94 | 80.94 | 80.94 | 80.94 | +8.922% | 1 | 12 | +58.760% |
| 2025-11-19 | 74.31 | 74.31 | 74.31 | 74.31 | +0.992% | 2 | 12 | +72.924% |
| 2025-11-18 | 73.05 | 73.58 | 73.05 | 73.58 | -7.143% | 2 | 10 | +74.640% |
| 2025-11-13 | 79.54 | 79.54 | 79.24 | 79.24 | -7.559% | 10 | 11 | +62.166% |
| 2025-11-12 | 85.72 | 85.72 | 85.72 | 85.72 | +2.230% | 1 | 9 | +49.907% |
| 2025-11-10 | 83.85 | 83.85 | 83.85 | 83.85 | -1.295% | 4 | 9 | +53.250% |
| 2025-10-31 | 85.83 | 85.83 | 84.95 | 84.95 | -0.852% | 6 | 13 | +51.265% |
| 2025-10-30 | 85.68 | 85.68 | 85.68 | 85.68 | -2.857% | 1 | 9 | +49.977% |
| 2025-10-29 | 88.20 | 88.20 | 88.20 | 88.20 | +1.170% | 1 | 8 | +45.692% |
| 2025-10-28 | 87.18 | 87.18 | 87.18 | 87.18 | +23.188% | 1 | 8 | +47.396% |
| 2025-10-10 | 71.03 | 71.08 | 70.77 | 70.77 | -5.388% | 4 | 7 | +81.574% |
| 2025-10-07 | 74.80 | 74.80 | 74.80 | 74.80 | +7.843% | 2 | 7 | +71.791% |
| 2025-09-24 | 69.36 | 69.36 | 69.36 | 69.36 | -1.281% | 1 | 5 | +85.265% |
| 2025-09-19 | 70.26 | 70.26 | 70.26 | 70.26 | +3.308% | 5 | 5 | +82.892% |
| 2025-09-18 | 68.08 | 68.08 | 68.01 | 68.01 | 0.000% | 2 | 0 | +88.943% |