SPY280121C00725000
SPY Jan 21 2028 725.00 Call
optionOPRA
EODOct 20, 2026
112.17USD+4.812%(+5.15)1Vol463OI
SPY280121C00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 112.17 | 112.17 | 112.17 | 112.17 | +4.812% | 1 | 462 | 0.000% |
| 2026-10-16 | 107.02 | 107.02 | 107.02 | 107.02 | -11.194% | 1 | 462 | +4.812% |
| 2026-10-12 | 120.51 | 120.51 | 120.51 | 120.51 | -1.985% | 10 | 472 | -6.921% |
| 2026-10-06 | 122.95 | 122.95 | 122.95 | 122.95 | +4.416% | 1 | 471 | -8.768% |
| 2026-10-05 | 116.00 | 117.75 | 116.00 | 117.75 | +7.045% | 4 | 467 | -4.739% |
| 2026-09-30 | 110.00 | 110.00 | 110.00 | 110.00 | -2.741% | 1 | 467 | +1.973% |
| 2026-09-28 | 113.10 | 113.10 | 113.10 | 113.10 | -2.584% | 1 | 468 | -0.822% |
| 2026-09-25 | 116.10 | 116.10 | 116.10 | 116.10 | +3.522% | 1 | 467 | -3.385% |
| 2026-09-24 | 112.17 | 112.17 | 112.15 | 112.15 | -5.756% | 13 | 479 | +0.018% |
| 2026-09-22 | 119.00 | 119.00 | 119.00 | 119.00 | +1.070% | 1 | 478 | -5.739% |
| 2026-09-21 | 117.74 | 117.74 | 117.74 | 117.74 | +8.426% | 1 | 479 | -4.731% |
| 2026-09-14 | 105.71 | 108.59 | 105.71 | 108.59 | +3.115% | 13 | 478 | +3.297% |
| 2026-09-10 | 105.43 | 105.43 | 105.31 | 105.31 | -1.395% | 2 | 480 | +6.514% |
| 2026-09-09 | 106.80 | 106.80 | 106.80 | 106.80 | -6.463% | 1 | 481 | +5.028% |
| 2026-09-04 | 114.18 | 114.18 | 114.18 | 114.18 | +5.274% | 1 | 482 | -1.760% |
| 2026-09-01 | 110.09 | 110.09 | 108.46 | 108.46 | -3.480% | 5 | 483 | +3.421% |
| 2026-08-24 | 113.35 | 113.37 | 112.37 | 112.37 | -1.430% | 6 | 486 | -0.178% |
| 2026-08-20 | 114.00 | 114.00 | 114.00 | 114.00 | -2.846% | 1 | 485 | -1.605% |
| 2026-08-18 | 117.09 | 117.47 | 117.09 | 117.34 | -5.210% | 26 | 496 | -4.406% |
| 2026-08-13 | 123.79 | 123.79 | 123.79 | 123.79 | +2.129% | 1 | 496 | -9.387% |
| 2026-08-12 | 121.30 | 121.30 | 121.18 | 121.21 | +0.891% | 16 | 496 | -7.458% |
| 2026-08-11 | 122.55 | 122.57 | 120.14 | 120.14 | -1.525% | 3 | 495 | -6.634% |
| 2026-08-10 | 123.60 | 123.60 | 122.00 | 122.00 | +1.447% | 19 | 490 | -8.057% |
| 2026-08-07 | 121.55 | 122.26 | 119.78 | 120.26 | -0.125% | 158 | 490 | -6.727% |
| 2026-08-05 | 120.41 | 120.41 | 120.41 | 120.41 | +9.563% | 1 | 491 | -6.843% |
| 2026-08-03 | 108.25 | 109.90 | 108.25 | 109.90 | +15.272% | 5 | 489 | +2.066% |
| 2026-07-29 | 95.34 | 95.34 | 95.34 | 95.34 | -2.912% | 2 | 487 | +17.653% |
| 2026-07-27 | 98.20 | 98.20 | 98.20 | 98.20 | -2.570% | 1 | 486 | +14.226% |
| 2026-07-23 | 100.79 | 100.79 | 100.79 | 100.79 | -4.010% | 1 | 487 | +11.291% |
| 2026-07-17 | 103.99 | 105.00 | 103.99 | 105.00 | -6.032% | 5 | 486 | +6.829% |
| 2026-07-15 | 111.74 | 111.74 | 111.74 | 111.74 | +1.702% | 7 | 486 | +0.385% |
| 2026-07-13 | 109.87 | 109.87 | 109.87 | 109.87 | -0.830% | 1 | 486 | +2.093% |
| 2026-07-10 | 110.79 | 110.79 | 110.79 | 110.79 | +1.400% | 7 | 486 | +1.246% |
| 2026-07-09 | 109.26 | 109.26 | 109.26 | 109.26 | +4.057% | 1 | 487 | +2.663% |
| 2026-07-08 | 104.71 | 105.00 | 104.45 | 105.00 | -0.943% | 3 | 484 | +6.829% |
| 2026-07-07 | 106.00 | 106.00 | 106.00 | 106.00 | -2.850% | 1 | 484 | +5.821% |
| 2026-07-06 | 108.56 | 109.11 | 108.56 | 109.11 | +5.035% | 6 | 488 | +2.805% |
| 2026-07-02 | 104.36 | 104.36 | 103.88 | 103.88 | -2.780% | 3 | 490 | +7.980% |
| 2026-06-30 | 105.33 | 106.85 | 105.33 | 106.85 | +7.172% | 2 | 488 | +4.979% |
| 2026-06-25 | 99.70 | 99.70 | 99.70 | 99.70 | -10.655% | 2 | 488 | +12.508% |
| 2026-06-22 | 111.59 | 111.59 | 111.59 | 111.59 | +3.921% | 1 | 488 | +0.520% |
| 2026-06-18 | 107.11 | 108.60 | 107.11 | 107.38 | -2.488% | 3 | 489 | +4.461% |
| 2026-06-17 | 110.12 | 110.12 | 110.12 | 110.12 | -2.729% | 1 | 489 | +1.862% |
| 2026-06-16 | 113.22 | 113.22 | 113.21 | 113.21 | -1.127% | 2 | 491 | -0.919% |
| 2026-06-15 | 111.60 | 114.50 | 111.60 | 114.50 | +10.447% | 6 | 493 | -2.035% |
| 2026-06-12 | 102.22 | 103.67 | 102.22 | 103.67 | +6.328% | 9 | 501 | +8.199% |
| 2026-06-11 | 95.00 | 97.50 | 95.00 | 97.50 | +3.295% | 9 | 508 | +15.046% |
| 2026-06-10 | 97.94 | 97.94 | 94.39 | 94.39 | -4.657% | 57 | 470 | +18.837% |
| 2026-06-09 | 95.70 | 100.53 | 93.74 | 99.00 | -6.374% | 9 | 464 | +13.303% |
| 2026-06-08 | 105.68 | 105.74 | 105.68 | 105.74 | -5.293% | 4 | 464 | +6.081% |
| 2026-06-05 | 111.65 | 111.65 | 111.65 | 111.65 | -2.955% | 1 | 465 | +0.466% |
| 2026-06-04 | 115.05 | 115.05 | 115.05 | 115.05 | -2.227% | 1 | 464 | -2.503% |
| 2026-06-02 | 117.43 | 117.67 | 117.43 | 117.67 | 0.000% | 2 | 464 | -4.674% |
| 2026-06-01 | 114.00 | 117.67 | 114.00 | 117.67 | +2.322% | 6 | 464 | -4.674% |
| 2026-05-29 | 114.40 | 115.00 | 114.40 | 115.00 | +6.010% | 3 | 464 | -2.461% |
| 2026-05-26 | 111.02 | 111.11 | 108.48 | 108.48 | +3.334% | 70 | 464 | +3.402% |
| 2026-05-22 | 104.98 | 104.98 | 104.98 | 104.98 | +1.922% | 1 | 465 | +6.849% |
| 2026-05-20 | 102.79 | 103.00 | 102.79 | 103.00 | +3.799% | 6 | 471 | +8.903% |
| 2026-05-19 | 99.23 | 99.23 | 99.23 | 99.23 | -1.976% | 1 | 471 | +13.040% |
| 2026-05-18 | 99.00 | 101.23 | 99.00 | 101.23 | -8.406% | 2 | 471 | +10.807% |
| 2026-05-14 | 108.36 | 110.54 | 108.36 | 110.52 | +3.629% | 8 | 465 | +1.493% |
| 2026-05-13 | 102.43 | 106.65 | 102.43 | 106.65 | +6.949% | 5 | 462 | +5.176% |
| 2026-05-12 | 98.72 | 99.72 | 98.72 | 99.72 | -1.267% | 4 | 460 | +12.485% |
| 2026-05-08 | 99.85 | 101.25 | 99.85 | 101.00 | +4.339% | 11 | 467 | +11.059% |
| 2026-05-07 | 97.78 | 98.54 | 96.80 | 96.80 | -2.222% | 3 | 465 | +15.878% |
| 2026-05-06 | 94.80 | 99.00 | 94.18 | 99.00 | +7.212% | 12 | 465 | +13.303% |
| 2026-05-05 | 90.41 | 92.39 | 90.41 | 92.34 | +5.459% | 17 | 465 | +21.475% |
| 2026-05-04 | 89.74 | 89.74 | 87.56 | 87.56 | -1.839% | 3 | 463 | +28.106% |
| 2026-05-01 | 90.02 | 91.65 | 88.81 | 89.20 | +1.548% | 29 | 455 | +25.751% |
| 2026-04-30 | 85.70 | 87.84 | 85.70 | 87.84 | +6.524% | 3 | 455 | +27.698% |
| 2026-04-29 | 82.10 | 82.59 | 82.10 | 82.46 | -2.759% | 53 | 454 | +36.030% |
| 2026-04-27 | 84.80 | 84.80 | 84.80 | 84.80 | +0.916% | 1 | 429 | +32.276% |
| 2026-04-24 | 81.85 | 84.03 | 81.85 | 84.03 | +2.040% | 16 | 428 | +33.488% |
| 2026-04-23 | 82.23 | 82.35 | 82.23 | 82.35 | +0.894% | 4 | 418 | +36.211% |
| 2026-04-22 | 81.62 | 81.62 | 81.62 | 81.62 | +1.961% | 1 | 414 | +37.430% |
| 2026-04-21 | 78.50 | 80.05 | 78.50 | 80.05 | -0.373% | 2 | 415 | +40.125% |
| 2026-04-20 | 80.47 | 80.47 | 80.35 | 80.35 | -1.411% | 2 | 415 | +39.602% |
| 2026-04-17 | 80.69 | 82.15 | 80.69 | 81.50 | +10.779% | 40 | 415 | +37.632% |
| 2026-04-15 | 73.57 | 73.57 | 73.57 | 73.57 | +7.089% | 12 | 409 | +52.467% |
| 2026-04-14 | 68.70 | 68.70 | 68.70 | 68.70 | +6.413% | 2 | 398 | +63.275% |
| 2026-04-13 | 64.56 | 64.56 | 64.56 | 64.56 | +2.639% | 1 | 400 | +73.745% |
| 2026-04-09 | 61.00 | 62.90 | 61.00 | 62.90 | +3.967% | 2 | 400 | +78.331% |
| 2026-04-08 | 59.91 | 60.50 | 58.72 | 60.50 | +17.271% | 3 | 401 | +85.405% |
| 2026-04-07 | 51.59 | 51.59 | 51.59 | 51.59 | -1.995% | 1 | 399 | +117.426% |
| 2026-04-06 | 51.84 | 52.67 | 51.84 | 52.64 | +1.641% | 3 | 398 | +113.089% |
| 2026-04-01 | 51.61 | 53.27 | 51.10 | 51.79 | +3.580% | 9 | 401 | +116.586% |
| 2026-03-31 | 44.87 | 50.00 | 44.87 | 50.00 | +18.455% | 32 | 404 | +124.340% |
| 2026-03-30 | 45.40 | 45.40 | 42.21 | 42.21 | -8.039% | 2 | 374 | +165.743% |
| 2026-03-27 | 46.08 | 46.08 | 45.90 | 45.90 | -17.446% | 11 | 374 | +144.379% |
| 2026-03-25 | 55.60 | 55.60 | 55.60 | 55.60 | +3.964% | 1 | 376 | +101.745% |
| 2026-03-24 | 51.98 | 53.48 | 51.98 | 53.48 | -1.510% | 27 | 377 | +109.742% |
| 2026-03-23 | 55.45 | 56.33 | 54.06 | 54.30 | +7.781% | 26 | 362 | +106.575% |
| 2026-03-20 | 52.70 | 52.70 | 50.38 | 50.38 | -8.166% | 37 | 361 | +122.648% |
| 2026-03-19 | 54.69 | 54.87 | 52.94 | 54.86 | -1.720% | 26 | 325 | +104.466% |
| 2026-03-18 | 57.63 | 57.63 | 55.69 | 55.82 | -5.518% | 61 | 327 | +100.949% |
| 2026-03-17 | 60.56 | 60.57 | 59.08 | 59.08 | +0.957% | 15 | 272 | +89.861% |
| 2026-03-16 | 57.90 | 58.52 | 57.90 | 58.52 | +4.370% | 6 | 257 | +91.678% |
| 2026-03-13 | 57.00 | 57.13 | 56.07 | 56.07 | -3.328% | 38 | 255 | +100.054% |
| 2026-03-12 | 58.99 | 59.16 | 58.00 | 58.00 | -6.872% | 9 | 231 | +93.397% |
| 2026-03-11 | 61.61 | 62.28 | 61.61 | 62.28 | -3.081% | 11 | 223 | +80.106% |
| 2026-03-10 | 64.26 | 64.26 | 64.26 | 64.26 | +7.891% | 1 | 224 | +74.556% |
| 2026-03-09 | 57.25 | 59.56 | 57.25 | 59.56 | -1.878% | 2 | 224 | +88.331% |
| 2026-03-06 | 60.00 | 60.89 | 59.35 | 60.70 | -3.329% | 70 | 253 | +84.794% |
| 2026-03-05 | 63.65 | 63.65 | 62.79 | 62.79 | -5.862% | 4 | 192 | +78.643% |
| 2026-03-04 | 66.70 | 66.70 | 66.70 | 66.70 | +2.615% | 1 | 188 | +68.171% |
| 2026-02-27 | 65.00 | 65.00 | 65.00 | 65.00 | +0.479% | 1 | 189 | +72.569% |
| 2026-02-23 | 64.69 | 64.69 | 64.69 | 64.69 | -2.237% | 1 | 189 | +73.396% |
| 2026-02-13 | 66.61 | 67.42 | 66.17 | 66.17 | -2.246% | 11 | 198 | +69.518% |
| 2026-02-12 | 67.69 | 67.69 | 67.69 | 67.69 | -8.440% | 1 | 198 | +65.711% |
| 2026-02-09 | 73.00 | 73.93 | 73.00 | 73.93 | +7.990% | 3 | 198 | +51.725% |
| 2026-02-06 | 68.46 | 68.46 | 68.46 | 68.46 | +6.403% | 2 | 195 | +63.848% |
| 2026-02-05 | 64.28 | 64.34 | 64.28 | 64.34 | -8.957% | 2 | 195 | +74.339% |
| 2026-02-03 | 70.67 | 70.67 | 70.67 | 70.67 | -7.439% | 2 | 195 | +58.724% |
| 2026-01-28 | 76.35 | 76.35 | 76.35 | 76.35 | +1.394% | 18 | 195 | +46.916% |
| 2026-01-27 | 75.30 | 75.30 | 75.30 | 75.30 | +2.743% | 1 | 213 | +48.964% |
| 2026-01-26 | 72.84 | 73.29 | 72.84 | 73.29 | +3.284% | 2 | 214 | +53.050% |
| 2026-01-23 | 70.92 | 70.96 | 70.92 | 70.96 | +7.990% | 2 | 214 | +58.075% |
| 2026-01-21 | 66.18 | 66.18 | 65.71 | 65.71 | +1.326% | 2 | 215 | +70.705% |
| 2026-01-20 | 67.00 | 67.00 | 64.85 | 64.85 | -10.267% | 3 | 214 | +72.968% |
| 2026-01-14 | 72.27 | 72.27 | 72.27 | 72.27 | -3.071% | 1 | 212 | +55.210% |
| 2026-01-09 | 72.12 | 74.56 | 72.12 | 74.56 | +1.719% | 2 | 213 | +50.443% |
| 2026-01-07 | 73.30 | 73.30 | 73.30 | 73.30 | +4.045% | 1 | 213 | +53.029% |
| 2026-01-06 | 71.00 | 71.02 | 70.45 | 70.45 | +2.101% | 3 | 214 | +59.219% |
| 2025-12-31 | 69.00 | 69.00 | 69.00 | 69.00 | +6.646% | 1 | 214 | +62.565% |
| 2025-12-18 | 64.70 | 64.70 | 64.70 | 64.70 | +1.858% | 1 | 214 | +73.369% |
| 2025-12-17 | 63.52 | 63.52 | 63.52 | 63.52 | -13.519% | 2 | 214 | +76.590% |
| 2025-12-11 | 73.45 | 73.45 | 73.45 | 73.45 | +2.727% | 1 | 212 | +52.716% |
| 2025-12-08 | 71.00 | 71.50 | 71.00 | 71.50 | -0.014% | 2 | 211 | +56.881% |
| 2025-12-04 | 71.50 | 71.51 | 71.50 | 71.51 | +5.162% | 2 | 209 | +56.859% |
| 2025-12-01 | 68.00 | 68.00 | 68.00 | 68.00 | -4.293% | 1 | 208 | +64.956% |
| 2025-11-28 | 72.00 | 72.00 | 71.05 | 71.05 | +7.652% | 2 | 208 | +57.875% |
| 2025-11-25 | 66.00 | 66.00 | 66.00 | 66.00 | +4.265% | 1 | 206 | +69.955% |
| 2025-11-24 | 63.30 | 63.30 | 63.30 | 63.30 | +6.387% | 1 | 207 | +77.204% |
| 2025-11-21 | 56.88 | 59.50 | 56.88 | 59.50 | +0.916% | 2 | 206 | +88.521% |
| 2025-11-20 | 67.25 | 67.25 | 58.44 | 58.96 | -5.664% | 6 | 204 | +90.248% |
| 2025-11-19 | 63.41 | 64.07 | 62.00 | 62.50 | +0.693% | 5 | 199 | +79.472% |
| 2025-11-18 | 60.15 | 62.07 | 60.15 | 62.07 | -5.955% | 4 | 200 | +80.715% |
| 2025-11-14 | 63.50 | 66.00 | 63.50 | 66.00 | -2.941% | 21 | 202 | +69.955% |
| 2025-11-10 | 68.00 | 68.00 | 68.00 | 68.00 | +0.369% | 1 | 181 | +64.956% |
| 2025-11-06 | 68.56 | 68.56 | 67.75 | 67.75 | -7.039% | 2 | 182 | +65.565% |
| 2025-11-05 | 72.88 | 72.88 | 72.88 | 72.88 | +1.873% | 100 | 180 | +53.911% |
| 2025-11-04 | 72.18 | 72.18 | 71.54 | 71.54 | -4.613% | 3 | 180 | +56.793% |
| 2025-11-03 | 75.00 | 75.00 | 75.00 | 75.00 | +1.351% | 1 | 176 | +49.560% |
| 2025-10-31 | 74.74 | 74.74 | 73.97 | 74.00 | -2.619% | 22 | 176 | +51.581% |
| 2025-10-30 | 75.99 | 75.99 | 75.99 | 75.99 | +2.343% | 1 | 167 | +47.612% |
| 2025-10-29 | 74.25 | 74.25 | 74.25 | 74.25 | +0.338% | 1 | 167 | +51.071% |
| 2025-10-28 | 74.00 | 74.00 | 74.00 | 74.00 | +1.718% | 1 | 167 | +51.581% |
| 2025-10-27 | 71.90 | 72.75 | 71.90 | 72.75 | +14.118% | 23 | 147 | +54.186% |
| 2025-10-23 | 63.75 | 63.75 | 63.75 | 63.75 | +1.513% | 1 | 147 | +75.953% |
| 2025-10-22 | 64.51 | 64.51 | 62.80 | 62.80 | -2.150% | 6 | 147 | +78.615% |
| 2025-10-21 | 64.18 | 64.18 | 64.18 | 64.18 | -0.434% | 3 | 147 | +74.774% |
| 2025-10-20 | 62.97 | 64.46 | 62.97 | 64.46 | +7.433% | 6 | 147 | +74.015% |
| 2025-10-17 | 60.00 | 60.00 | 60.00 | 60.00 | +1.232% | 1 | 144 | +86.950% |
| 2025-10-16 | 63.56 | 63.56 | 59.27 | 59.27 | -3.563% | 9 | 144 | +89.253% |
| 2025-10-15 | 60.93 | 61.46 | 60.93 | 61.46 | +3.242% | 2 | 143 | +82.509% |
| 2025-10-14 | 59.28 | 61.47 | 59.28 | 59.53 | +5.831% | 6 | 142 | +88.426% |
| 2025-10-10 | 60.38 | 60.38 | 56.25 | 56.25 | -15.197% | 8 | 140 | +99.413% |
| 2025-10-08 | 66.33 | 66.33 | 66.33 | 66.33 | +3.900% | 1 | 140 | +69.109% |
| 2025-10-07 | 65.45 | 65.45 | 63.84 | 63.84 | -2.890% | 3 | 140 | +75.705% |
| 2025-10-06 | 64.86 | 65.74 | 64.86 | 65.74 | +1.970% | 6 | 141 | +70.627% |
| 2025-10-03 | 64.99 | 64.99 | 64.47 | 64.47 | +2.042% | 3 | 141 | +73.988% |
| 2025-10-02 | 63.23 | 63.23 | 62.12 | 63.18 | +2.233% | 14 | 140 | +77.540% |
| 2025-10-01 | 60.85 | 61.86 | 60.85 | 61.80 | +0.292% | 3 | 140 | +81.505% |
| 2025-09-30 | 61.17 | 61.62 | 61.17 | 61.62 | +2.071% | 4 | 138 | +82.035% |
| 2025-09-29 | 60.68 | 60.92 | 59.84 | 60.37 | +4.664% | 10 | 138 | +85.804% |
| 2025-09-25 | 57.89 | 57.89 | 57.60 | 57.68 | -2.171% | 4 | 138 | +94.469% |
| 2025-09-24 | 59.95 | 59.95 | 58.96 | 58.96 | -1.897% | 6 | 138 | +90.248% |
| 2025-09-23 | 61.00 | 61.00 | 60.10 | 60.10 | -2.939% | 2 | 136 | +86.639% |
| 2025-09-22 | 60.58 | 61.92 | 60.58 | 61.92 | +4.843% | 15 | 136 | +81.153% |
| 2025-09-19 | 57.74 | 59.06 | 57.63 | 59.06 | +3.036% | 14 | 132 | +89.925% |
| 2025-09-18 | 56.92 | 58.20 | 56.92 | 57.32 | +7.643% | 6 | 120 | +95.691% |
| 2025-09-17 | 56.59 | 56.59 | 53.25 | 53.25 | -5.012% | 33 | 116 | +110.648% |
| 2025-09-16 | 55.71 | 56.10 | 55.71 | 56.06 | +3.796% | 52 | 111 | +100.089% |
| 2025-09-15 | 55.70 | 56.55 | 54.01 | 54.01 | 0.000% | 114 | 112 | +107.684% |