SPY280121C00710000
SPY Jan 21 2028 710.00 Call
optionOPRA
EODOct 26, 2026
118.84USD-6.344%(-8.05)2Vol438OI
SPY280121C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 118.84 | 118.84 | 118.84 | 118.84 | -6.344% | 2 | 438 | 0.000% |
| 2026-10-21 | 122.36 | 126.89 | 122.36 | 126.89 | +1.067% | 3 | 437 | -6.344% |
| 2026-10-14 | 125.55 | 125.55 | 125.55 | 125.55 | -4.525% | 1 | 437 | -5.344% |
| 2026-10-12 | 131.50 | 131.50 | 131.50 | 131.50 | +3.953% | 1 | 437 | -9.627% |
| 2026-10-08 | 126.50 | 126.50 | 126.50 | 126.50 | -5.378% | 1 | 436 | -6.055% |
| 2026-10-06 | 133.60 | 133.69 | 133.60 | 133.69 | +9.242% | 2 | 438 | -11.108% |
| 2026-09-29 | 122.38 | 122.38 | 122.38 | 122.38 | -5.556% | 9 | 438 | -2.893% |
| 2026-09-22 | 129.63 | 129.87 | 129.58 | 129.58 | +15.346% | 7 | 438 | -8.288% |
| 2026-09-15 | 112.34 | 112.34 | 112.34 | 112.34 | -6.772% | 1 | 438 | +5.786% |
| 2026-09-14 | 119.05 | 120.50 | 119.05 | 120.50 | -2.508% | 101 | 340 | -1.378% |
| 2026-08-31 | 123.70 | 123.70 | 123.60 | 123.60 | -0.531% | 2 | 342 | -3.851% |
| 2026-08-25 | 124.26 | 124.26 | 124.04 | 124.26 | -1.459% | 4 | 341 | -4.362% |
| 2026-08-20 | 126.10 | 126.10 | 126.10 | 126.10 | -2.339% | 1 | 340 | -5.757% |
| 2026-08-19 | 129.12 | 129.12 | 129.12 | 129.12 | -1.593% | 2 | 340 | -7.962% |
| 2026-08-12 | 131.87 | 132.03 | 131.20 | 131.21 | +0.092% | 49 | 315 | -9.428% |
| 2026-08-11 | 133.44 | 133.47 | 131.07 | 131.09 | -1.183% | 48 | 291 | -9.345% |
| 2026-08-10 | 132.00 | 132.66 | 132.00 | 132.66 | +0.790% | 21 | 281 | -10.418% |
| 2026-08-07 | 131.88 | 132.41 | 131.28 | 131.62 | +1.512% | 45 | 253 | -9.710% |
| 2026-08-05 | 129.66 | 129.66 | 129.66 | 129.66 | -0.062% | 1 | 252 | -8.345% |
| 2026-08-04 | 129.74 | 129.74 | 129.74 | 129.74 | +6.127% | 2 | 252 | -8.401% |
| 2026-08-03 | 122.25 | 122.25 | 122.25 | 122.25 | +11.644% | 1 | 251 | -2.789% |
| 2026-07-29 | 109.50 | 109.50 | 109.50 | 109.50 | +1.860% | 1 | 251 | +8.530% |
| 2026-07-27 | 107.50 | 107.50 | 107.50 | 107.50 | +0.019% | 1 | 251 | +10.549% |
| 2026-07-23 | 107.48 | 107.48 | 107.48 | 107.48 | -8.137% | 1 | 250 | +10.569% |
| 2026-07-22 | 117.00 | 117.00 | 117.00 | 117.00 | +1.343% | 1 | 250 | +1.573% |
| 2026-07-21 | 115.45 | 115.45 | 115.45 | 115.45 | +2.887% | 1 | 250 | +2.936% |
| 2026-07-20 | 112.21 | 112.21 | 112.21 | 112.21 | -3.608% | 1 | 249 | +5.909% |
| 2026-07-07 | 116.59 | 116.59 | 116.41 | 116.41 | +1.810% | 2 | 248 | +2.087% |
| 2026-07-02 | 114.14 | 114.44 | 114.14 | 114.34 | +3.009% | 18 | 244 | +3.936% |
| 2026-06-23 | 111.00 | 111.00 | 111.00 | 111.00 | -4.170% | 1 | 244 | +7.063% |
| 2026-06-17 | 115.90 | 115.90 | 115.83 | 115.83 | -6.339% | 33 | 277 | +2.599% |
| 2026-06-15 | 123.67 | 123.67 | 123.67 | 123.67 | +10.994% | 1 | 278 | -3.906% |
| 2026-06-12 | 111.46 | 111.46 | 111.42 | 111.42 | -0.518% | 2 | 278 | +6.659% |
| 2026-06-11 | 105.28 | 112.00 | 105.28 | 112.00 | +5.970% | 6 | 275 | +6.107% |
| 2026-06-10 | 106.59 | 106.59 | 105.45 | 105.69 | -3.743% | 20 | 282 | +12.442% |
| 2026-06-09 | 109.80 | 109.80 | 109.80 | 109.80 | -6.186% | 2 | 284 | +8.233% |
| 2026-06-08 | 117.04 | 117.04 | 117.04 | 117.04 | -5.939% | 1 | 283 | +1.538% |
| 2026-06-03 | 124.43 | 124.43 | 124.43 | 124.43 | +0.428% | 10 | 283 | -4.492% |
| 2026-06-01 | 123.90 | 123.90 | 123.90 | 123.90 | -1.180% | 1 | 283 | -4.084% |
| 2026-05-29 | 125.19 | 125.38 | 125.19 | 125.38 | +0.772% | 2 | 283 | -5.216% |
| 2026-05-28 | 123.72 | 124.46 | 121.41 | 124.42 | +4.722% | 28 | 283 | -4.485% |
| 2026-05-27 | 118.81 | 118.81 | 118.81 | 118.81 | -1.443% | 1 | 283 | +0.025% |
| 2026-05-26 | 120.55 | 120.55 | 120.55 | 120.55 | +2.334% | 5 | 283 | -1.418% |
| 2026-05-22 | 118.22 | 118.94 | 116.70 | 117.80 | +4.572% | 35 | 274 | +0.883% |
| 2026-05-21 | 112.65 | 112.65 | 112.65 | 112.65 | +2.057% | 2 | 274 | +5.495% |
| 2026-05-20 | 110.38 | 110.38 | 110.38 | 110.38 | +2.204% | 3 | 274 | +7.664% |
| 2026-05-19 | 108.00 | 108.00 | 108.00 | 108.00 | -2.377% | 1 | 274 | +10.037% |
| 2026-05-18 | 111.64 | 111.79 | 110.63 | 110.63 | -4.000% | 6 | 268 | +7.421% |
| 2026-05-15 | 116.53 | 116.76 | 115.24 | 115.24 | -1.082% | 26 | 257 | +3.124% |
| 2026-05-13 | 116.50 | 116.50 | 116.50 | 116.50 | +2.843% | 2 | 257 | +2.009% |
| 2026-05-11 | 113.28 | 113.28 | 113.28 | 113.28 | +2.054% | 1 | 257 | +4.908% |
| 2026-05-08 | 111.02 | 111.14 | 110.88 | 111.00 | +4.343% | 52 | 222 | +7.063% |
| 2026-05-07 | 107.80 | 109.49 | 106.11 | 106.38 | +0.311% | 51 | 178 | +11.713% |
| 2026-05-06 | 106.05 | 106.05 | 106.05 | 106.05 | +4.462% | 3 | 175 | +12.060% |
| 2026-05-05 | 99.85 | 102.01 | 99.85 | 101.52 | +4.638% | 18 | 169 | +17.061% |
| 2026-05-04 | 97.05 | 97.05 | 97.02 | 97.02 | -2.708% | 3 | 166 | +22.490% |
| 2026-05-01 | 100.04 | 100.04 | 97.26 | 99.72 | +2.804% | 4 | 165 | +19.174% |
| 2026-04-30 | 92.57 | 97.00 | 92.53 | 97.00 | +6.593% | 11 | 165 | +22.515% |
| 2026-04-29 | 91.31 | 91.31 | 90.98 | 91.00 | -1.044% | 22 | 167 | +30.593% |
| 2026-04-28 | 91.96 | 91.96 | 91.96 | 91.96 | -0.969% | 2 | 165 | +29.230% |
| 2026-04-27 | 92.84 | 93.31 | 92.78 | 92.86 | +0.509% | 5 | 163 | +27.978% |
| 2026-04-24 | 91.55 | 92.39 | 91.55 | 92.39 | +3.692% | 6 | 165 | +28.629% |
| 2026-04-23 | 91.65 | 92.33 | 89.10 | 89.10 | -1.937% | 8 | 166 | +33.378% |
| 2026-04-22 | 90.37 | 91.69 | 89.90 | 90.86 | +4.437% | 6 | 173 | +30.795% |
| 2026-04-21 | 91.52 | 92.00 | 87.00 | 87.00 | -2.793% | 13 | 171 | +36.598% |
| 2026-04-20 | 89.92 | 90.30 | 89.19 | 89.50 | -2.728% | 46 | 171 | +32.782% |
| 2026-04-17 | 89.50 | 92.01 | 89.50 | 92.01 | +7.879% | 13 | 135 | +29.160% |
| 2026-04-16 | 85.29 | 85.29 | 85.29 | 85.29 | +2.278% | 5 | 128 | +39.336% |
| 2026-04-15 | 83.39 | 83.39 | 83.39 | 83.39 | +8.581% | 3 | 128 | +42.511% |
| 2026-04-14 | 76.80 | 76.80 | 76.80 | 76.80 | +7.413% | 1 | 128 | +54.740% |
| 2026-04-10 | 71.77 | 71.97 | 71.50 | 71.50 | +0.365% | 6 | 129 | +66.210% |
| 2026-04-09 | 70.00 | 71.24 | 70.00 | 71.24 | +18.300% | 2 | 131 | +66.816% |
| 2026-04-06 | 60.23 | 60.23 | 60.16 | 60.22 | +2.835% | 3 | 133 | +97.343% |
| 2026-04-02 | 58.56 | 58.56 | 58.56 | 58.56 | -2.692% | 1 | 133 | +102.937% |
| 2026-04-01 | 60.18 | 60.18 | 60.18 | 60.18 | +5.635% | 3 | 133 | +97.474% |
| 2026-03-31 | 56.97 | 56.97 | 56.97 | 56.97 | +15.746% | 2 | 133 | +108.601% |
| 2026-03-30 | 51.19 | 51.19 | 49.22 | 49.22 | -20.944% | 8 | 131 | +141.447% |
| 2026-03-25 | 62.26 | 62.26 | 62.26 | 62.26 | -0.511% | 1 | 128 | +90.877% |
| 2026-03-23 | 62.60 | 62.60 | 62.58 | 62.58 | +5.354% | 2 | 129 | +89.901% |
| 2026-03-20 | 59.94 | 59.94 | 59.40 | 59.40 | -9.795% | 3 | 129 | +100.067% |
| 2026-03-12 | 65.85 | 65.85 | 65.85 | 65.85 | -7.044% | 1 | 127 | +80.471% |
| 2026-03-10 | 70.41 | 70.84 | 70.41 | 70.84 | +4.654% | 2 | 127 | +67.758% |
| 2026-03-06 | 67.69 | 67.69 | 67.69 | 67.69 | -11.805% | 1 | 127 | +75.565% |
| 2026-02-26 | 74.71 | 76.75 | 74.71 | 76.75 | -2.005% | 3 | 126 | +54.840% |
| 2026-02-25 | 78.32 | 78.32 | 78.32 | 78.32 | +10.700% | 1 | 124 | +51.736% |
| 2026-02-17 | 70.75 | 70.75 | 70.75 | 70.75 | -5.452% | 1 | 124 | +67.972% |
| 2026-02-12 | 74.83 | 74.83 | 74.83 | 74.83 | -7.526% | 30 | 123 | +58.813% |
| 2026-02-11 | 81.05 | 81.05 | 80.92 | 80.92 | -2.152% | 15 | 94 | +46.861% |
| 2026-02-09 | 82.65 | 82.70 | 82.65 | 82.70 | +6.080% | 2 | 107 | +43.700% |
| 2026-02-06 | 77.96 | 77.96 | 77.96 | 77.96 | +2.512% | 1 | 107 | +52.437% |
| 2026-02-04 | 75.60 | 76.05 | 75.60 | 76.05 | -6.492% | 7 | 106 | +56.266% |
| 2026-01-30 | 81.36 | 81.36 | 81.33 | 81.33 | -3.409% | 2 | 100 | +46.121% |
| 2026-01-27 | 84.14 | 84.20 | 84.14 | 84.20 | +3.313% | 2 | 102 | +41.140% |
| 2026-01-26 | 81.50 | 81.50 | 81.50 | 81.50 | +2.774% | 1 | 100 | +45.816% |
| 2026-01-23 | 79.30 | 79.30 | 79.30 | 79.30 | +7.090% | 11 | 100 | +49.861% |
| 2026-01-21 | 74.05 | 74.05 | 74.05 | 74.05 | -3.329% | 11 | 89 | +60.486% |
| 2026-01-20 | 75.50 | 76.60 | 75.50 | 76.60 | -8.515% | 2 | 83 | +55.144% |
| 2026-01-12 | 83.73 | 83.73 | 83.73 | 83.73 | +2.736% | 2 | 81 | +41.932% |
| 2026-01-09 | 81.50 | 81.50 | 81.50 | 81.50 | +2.477% | 1 | 79 | +45.816% |
| 2026-01-05 | 77.41 | 79.53 | 77.41 | 79.53 | +3.245% | 2 | 58 | +49.428% |
| 2025-12-31 | 77.82 | 77.82 | 77.03 | 77.03 | -2.481% | 21 | 58 | +54.278% |
| 2025-12-30 | 78.49 | 78.99 | 78.49 | 78.99 | -0.579% | 20 | 58 | +50.449% |
| 2025-12-29 | 79.33 | 79.45 | 76.91 | 79.45 | -1.974% | 25 | 38 | +49.578% |
| 2025-12-26 | 81.05 | 81.05 | 81.05 | 81.05 | +3.038% | 1 | 32 | +46.626% |
| 2025-12-24 | 78.66 | 78.66 | 78.66 | 78.66 | +2.542% | 1 | 33 | +51.081% |
| 2025-12-22 | 76.71 | 76.71 | 76.71 | 76.71 | +2.144% | 3 | 36 | +54.921% |
| 2025-12-19 | 75.10 | 75.10 | 75.10 | 75.10 | +3.145% | 3 | 36 | +58.242% |
| 2025-12-16 | 72.81 | 72.81 | 72.81 | 72.81 | -10.288% | 1 | 33 | +63.219% |
| 2025-12-05 | 81.16 | 81.16 | 81.16 | 81.16 | +3.706% | 1 | 33 | +46.427% |
| 2025-12-02 | 78.61 | 78.61 | 78.26 | 78.26 | -0.559% | 3 | 33 | +51.853% |
| 2025-11-28 | 78.70 | 78.70 | 78.70 | 78.70 | +2.181% | 10 | 33 | +51.004% |
| 2025-11-26 | 77.02 | 77.02 | 77.02 | 77.02 | +3.286% | 1 | 44 | +54.298% |
| 2025-11-25 | 74.57 | 74.57 | 74.57 | 74.57 | +10.197% | 2 | 44 | +59.367% |
| 2025-11-21 | 67.60 | 67.67 | 67.60 | 67.67 | +5.061% | 10 | 44 | +75.617% |
| 2025-11-20 | 64.41 | 64.41 | 64.41 | 64.41 | -8.560% | 1 | 34 | +84.506% |
| 2025-11-18 | 68.52 | 70.44 | 68.52 | 70.44 | -5.450% | 2 | 33 | +68.711% |
| 2025-11-17 | 74.00 | 74.50 | 74.00 | 74.50 | -4.487% | 4 | 32 | +59.517% |
| 2025-11-14 | 73.48 | 78.00 | 73.48 | 78.00 | +4.000% | 2 | 33 | +52.359% |
| 2025-11-13 | 76.59 | 76.64 | 75.00 | 75.00 | -9.812% | 7 | 31 | +58.453% |
| 2025-11-12 | 83.00 | 83.16 | 82.79 | 83.16 | +2.037% | 13 | 35 | +42.905% |
| 2025-11-11 | 81.50 | 81.50 | 81.50 | 81.50 | +16.946% | 3 | 24 | +45.816% |
| 2025-11-07 | 69.87 | 69.87 | 69.69 | 69.69 | -15.012% | 2 | 24 | +70.527% |
| 2025-10-31 | 83.33 | 83.33 | 82.00 | 82.00 | +3.666% | 15 | 25 | +44.927% |
| 2025-10-27 | 75.65 | 79.10 | 75.65 | 79.10 | +13.000% | 2 | 19 | +50.240% |
| 2025-10-15 | 70.00 | 70.00 | 70.00 | 70.00 | +4.322% | 1 | 19 | +69.771% |
| 2025-10-14 | 67.10 | 67.10 | 67.10 | 67.10 | -1.338% | 1 | 19 | +77.109% |
| 2025-10-13 | 68.01 | 68.01 | 68.01 | 68.01 | -1.378% | 1 | 18 | +74.739% |
| 2025-10-10 | 68.96 | 68.96 | 68.96 | 68.96 | -7.436% | 10 | 18 | +72.332% |
| 2025-10-09 | 74.50 | 74.50 | 74.50 | 74.50 | +2.645% | 1 | 19 | +59.517% |
| 2025-10-03 | 72.58 | 72.58 | 72.58 | 72.58 | +2.225% | 10 | 18 | +63.737% |
| 2025-10-02 | 71.00 | 71.00 | 71.00 | 71.00 | +0.709% | 1 | 8 | +67.380% |
| 2025-09-23 | 71.46 | 71.46 | 70.50 | 70.50 | +1.439% | 2 | 8 | +68.567% |
| 2025-09-22 | 66.57 | 69.50 | 66.57 | 69.50 | +11.343% | 2 | 7 | +70.993% |
| 2025-09-17 | 62.42 | 62.42 | 62.42 | 62.42 | -1.577% | 5 | 6 | +90.388% |
| 2025-09-16 | 63.42 | 63.42 | 63.42 | 63.42 | 0.000% | 1 | 1 | +87.386% |