SPY280121C00735000
SPY Jan 21 2028 735.00 Call
optionOPRA
EODOct 22, 2026
101.50USD-3.791%(-4.00)2Vol537OI
SPY280121C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 101.50 | 101.50 | 101.50 | 101.50 | -3.791% | 2 | 537 | 0.000% |
| 2026-10-20 | 105.50 | 105.50 | 105.50 | 105.50 | +6.030% | 1 | 536 | -3.791% |
| 2026-10-16 | 99.50 | 99.50 | 99.50 | 99.50 | -10.514% | 1 | 536 | +2.010% |
| 2026-10-08 | 111.00 | 111.19 | 110.34 | 111.19 | -0.723% | 4 | 538 | -8.715% |
| 2026-10-07 | 112.00 | 112.00 | 112.00 | 112.00 | +7.692% | 1 | 537 | -9.375% |
| 2026-09-28 | 104.00 | 104.00 | 104.00 | 104.00 | -6.315% | 1 | 537 | -2.404% |
| 2026-09-21 | 111.01 | 111.01 | 111.01 | 111.01 | +8.419% | 1 | 537 | -8.567% |
| 2026-09-17 | 102.39 | 102.39 | 102.39 | 102.39 | +5.568% | 5 | 537 | -0.869% |
| 2026-09-15 | 96.99 | 96.99 | 96.99 | 96.99 | -3.847% | 1 | 536 | +4.650% |
| 2026-09-14 | 100.79 | 100.87 | 100.79 | 100.87 | +1.581% | 2 | 535 | +0.625% |
| 2026-09-10 | 99.30 | 99.30 | 99.30 | 99.30 | -6.285% | 1 | 534 | +2.216% |
| 2026-08-25 | 106.05 | 106.05 | 105.96 | 105.96 | +0.417% | 2 | 533 | -4.209% |
| 2026-08-24 | 105.58 | 106.13 | 105.52 | 105.52 | -4.203% | 4 | 536 | -3.810% |
| 2026-08-18 | 110.50 | 110.51 | 110.15 | 110.15 | -3.267% | 24 | 536 | -7.853% |
| 2026-08-12 | 113.76 | 113.87 | 113.76 | 113.87 | -0.948% | 2 | 535 | -10.863% |
| 2026-08-10 | 116.49 | 116.50 | 114.96 | 114.96 | +1.242% | 4 | 534 | -11.708% |
| 2026-08-07 | 114.61 | 115.68 | 113.55 | 113.55 | -0.717% | 208 | 430 | -10.612% |
| 2026-08-05 | 114.37 | 114.37 | 114.37 | 114.37 | +1.284% | 1 | 430 | -11.253% |
| 2026-08-04 | 112.92 | 112.92 | 112.92 | 112.92 | +7.985% | 2 | 428 | -10.113% |
| 2026-08-03 | 103.94 | 104.57 | 103.94 | 104.57 | +15.305% | 2 | 428 | -2.936% |
| 2026-07-30 | 88.41 | 90.69 | 88.41 | 90.69 | -1.295% | 25 | 428 | +11.920% |
| 2026-07-27 | 91.88 | 91.88 | 91.88 | 91.88 | -3.781% | 1 | 428 | +10.470% |
| 2026-07-24 | 93.75 | 95.49 | 93.60 | 95.49 | +1.682% | 6 | 428 | +6.294% |
| 2026-07-23 | 93.75 | 94.00 | 93.08 | 93.91 | -5.968% | 4 | 427 | +8.082% |
| 2026-07-21 | 99.87 | 99.87 | 99.87 | 99.87 | +2.832% | 2 | 427 | +1.632% |
| 2026-07-20 | 97.12 | 97.12 | 97.12 | 97.12 | +0.021% | 1 | 426 | +4.510% |
| 2026-07-17 | 97.26 | 97.26 | 97.10 | 97.10 | -6.805% | 2 | 426 | +4.531% |
| 2026-07-13 | 104.19 | 104.19 | 104.19 | 104.19 | -0.658% | 1 | 426 | -2.582% |
| 2026-07-10 | 104.88 | 104.88 | 104.88 | 104.88 | +2.864% | 1 | 426 | -3.223% |
| 2026-07-06 | 101.96 | 101.96 | 101.96 | 101.96 | +3.649% | 1 | 426 | -0.451% |
| 2026-06-30 | 98.37 | 98.37 | 98.37 | 98.37 | +4.316% | 9 | 426 | +3.182% |
| 2026-06-29 | 95.00 | 95.00 | 94.00 | 94.30 | +3.116% | 21 | 429 | +7.635% |
| 2026-06-26 | 89.13 | 91.50 | 89.13 | 91.45 | -1.983% | 7 | 427 | +10.990% |
| 2026-06-25 | 97.00 | 97.00 | 93.30 | 93.30 | +0.312% | 101 | 328 | +8.789% |
| 2026-06-24 | 94.93 | 94.93 | 93.01 | 93.01 | -1.316% | 3 | 327 | +9.128% |
| 2026-06-23 | 95.98 | 96.50 | 94.25 | 94.25 | -9.549% | 15 | 322 | +7.692% |
| 2026-06-22 | 104.20 | 104.20 | 104.20 | 104.20 | +1.116% | 1 | 323 | -2.591% |
| 2026-06-17 | 103.05 | 103.05 | 103.05 | 103.05 | -2.322% | 1 | 322 | -1.504% |
| 2026-06-15 | 107.93 | 107.93 | 105.44 | 105.50 | +7.107% | 33 | 327 | -3.791% |
| 2026-06-12 | 98.50 | 98.50 | 98.50 | 98.50 | +3.739% | 1 | 327 | +3.046% |
| 2026-06-10 | 94.95 | 94.95 | 94.95 | 94.95 | +0.391% | 1 | 327 | +6.898% |
| 2026-06-09 | 94.58 | 94.58 | 94.58 | 94.58 | -9.049% | 3 | 324 | +7.317% |
| 2026-06-05 | 104.36 | 105.21 | 103.99 | 103.99 | -5.464% | 53 | 298 | -2.394% |
| 2026-06-04 | 107.41 | 110.00 | 107.41 | 110.00 | +2.174% | 11 | 294 | -7.727% |
| 2026-06-03 | 108.19 | 109.01 | 107.66 | 107.66 | -2.843% | 3 | 294 | -5.722% |
| 2026-06-01 | 107.68 | 111.44 | 107.68 | 110.81 | +2.592% | 188 | 121 | -8.402% |
| 2026-05-29 | 108.02 | 108.02 | 107.91 | 108.01 | +0.671% | 25 | 96 | -6.027% |
| 2026-05-28 | 106.00 | 107.29 | 106.00 | 107.29 | +12.346% | 2 | 96 | -5.397% |
| 2026-05-21 | 95.50 | 95.50 | 95.50 | 95.50 | +0.463% | 3 | 96 | +6.283% |
| 2026-05-20 | 95.06 | 95.06 | 95.06 | 95.06 | +0.625% | 1 | 97 | +6.775% |
| 2026-05-19 | 92.28 | 94.48 | 92.28 | 94.47 | -0.095% | 30 | 99 | +7.442% |
| 2026-05-18 | 94.56 | 94.56 | 94.56 | 94.56 | -4.398% | 1 | 100 | +7.339% |
| 2026-05-15 | 98.91 | 98.91 | 98.91 | 98.91 | -5.800% | 2 | 100 | +2.619% |
| 2026-05-14 | 101.25 | 105.00 | 101.25 | 105.00 | +5.528% | 11 | 97 | -3.333% |
| 2026-05-13 | 95.45 | 99.50 | 95.45 | 99.50 | +6.794% | 7 | 96 | +2.010% |
| 2026-05-12 | 94.12 | 94.27 | 93.17 | 93.17 | -3.750% | 5 | 93 | +8.941% |
| 2026-05-11 | 96.00 | 97.28 | 96.00 | 96.80 | +1.788% | 7 | 95 | +4.855% |
| 2026-05-08 | 92.97 | 95.10 | 92.97 | 95.10 | +3.855% | 10 | 95 | +6.730% |
| 2026-05-07 | 92.28 | 92.28 | 91.57 | 91.57 | +1.115% | 7 | 94 | +10.844% |
| 2026-05-06 | 87.68 | 90.56 | 87.68 | 90.56 | +10.479% | 5 | 93 | +12.080% |
| 2026-05-04 | 81.73 | 81.97 | 81.73 | 81.97 | +2.462% | 2 | 93 | +23.826% |
| 2026-04-30 | 80.00 | 80.00 | 80.00 | 80.00 | +2.987% | 1 | 93 | +26.875% |
| 2026-04-27 | 77.71 | 77.71 | 77.68 | 77.68 | +0.013% | 23 | 93 | +30.664% |
| 2026-04-24 | 77.67 | 77.67 | 77.67 | 77.67 | +2.861% | 1 | 70 | +30.681% |
| 2026-04-23 | 76.33 | 76.33 | 75.51 | 75.51 | +2.179% | 5 | 70 | +34.419% |
| 2026-04-21 | 73.90 | 73.90 | 73.90 | 73.90 | +4.085% | 1 | 69 | +37.348% |
| 2026-04-16 | 71.00 | 71.00 | 71.00 | 71.00 | +2.129% | 1 | 69 | +42.958% |
| 2026-04-15 | 69.52 | 69.52 | 69.52 | 69.52 | +16.507% | 1 | 69 | +46.001% |
| 2026-04-13 | 56.33 | 59.67 | 56.29 | 59.67 | +24.650% | 23 | 68 | +70.102% |
| 2026-04-06 | 47.81 | 47.87 | 47.81 | 47.87 | +3.480% | 2 | 68 | +112.033% |
| 2026-04-02 | 46.26 | 46.26 | 46.26 | 46.26 | -2.467% | 5 | 71 | +119.412% |
| 2026-04-01 | 47.82 | 47.85 | 47.42 | 47.43 | +26.615% | 6 | 71 | +114.000% |
| 2026-03-30 | 37.23 | 37.46 | 37.23 | 37.46 | -6.350% | 4 | 67 | +170.956% |
| 2026-03-27 | 40.00 | 40.00 | 40.00 | 40.00 | -18.217% | 1 | 63 | +153.750% |
| 2026-03-25 | 48.91 | 48.91 | 48.91 | 48.91 | +0.411% | 1 | 63 | +107.524% |
| 2026-03-24 | 46.83 | 48.71 | 46.83 | 48.71 | +4.326% | 3 | 62 | +108.376% |
| 2026-03-20 | 46.69 | 46.69 | 46.69 | 46.69 | -5.217% | 5 | 65 | +117.391% |
| 2026-03-19 | 48.55 | 49.63 | 48.21 | 49.26 | -5.397% | 6 | 60 | +106.050% |
| 2026-03-18 | 51.96 | 52.52 | 51.90 | 52.07 | -3.717% | 18 | 58 | +94.930% |
| 2026-03-17 | 55.55 | 55.57 | 54.00 | 54.08 | +1.235% | 17 | 52 | +87.685% |
| 2026-03-16 | 53.33 | 53.42 | 53.33 | 53.42 | -2.322% | 4 | 57 | +90.004% |
| 2026-03-12 | 54.69 | 54.69 | 54.69 | 54.69 | -4.405% | 1 | 59 | +85.592% |
| 2026-03-11 | 57.21 | 57.21 | 57.21 | 57.21 | -3.345% | 1 | 59 | +77.417% |
| 2026-03-10 | 59.19 | 59.19 | 59.19 | 59.19 | +9.937% | 1 | 59 | +71.482% |
| 2026-03-09 | 54.12 | 54.13 | 53.84 | 53.84 | -4.403% | 6 | 60 | +88.522% |
| 2026-03-06 | 56.26 | 56.78 | 55.70 | 56.32 | -1.193% | 6 | 55 | +80.220% |
| 2026-03-05 | 57.00 | 57.00 | 57.00 | 57.00 | -6.573% | 1 | 50 | +78.070% |
| 2026-03-04 | 58.60 | 61.01 | 58.60 | 61.01 | +11.089% | 2 | 50 | +66.366% |
| 2026-03-03 | 55.90 | 55.90 | 54.90 | 54.92 | -7.697% | 4 | 50 | +84.814% |
| 2026-03-02 | 59.50 | 59.50 | 59.50 | 59.50 | -1.653% | 1 | 48 | +70.588% |
| 2026-02-27 | 60.00 | 60.50 | 59.95 | 60.50 | -0.706% | 4 | 48 | +67.769% |
| 2026-02-24 | 60.93 | 60.93 | 60.93 | 60.93 | -0.082% | 1 | 48 | +66.585% |
| 2026-02-19 | 60.98 | 60.98 | 60.98 | 60.98 | -2.743% | 1 | 47 | +66.448% |
| 2026-02-18 | 62.70 | 62.70 | 62.70 | 62.70 | +3.125% | 1 | 47 | +61.882% |
| 2026-02-13 | 60.05 | 61.33 | 60.05 | 60.80 | -0.312% | 10 | 36 | +66.941% |
| 2026-02-12 | 60.99 | 60.99 | 60.99 | 60.99 | -1.787% | 2 | 36 | +66.421% |
| 2026-02-06 | 62.10 | 62.10 | 62.10 | 62.10 | +6.336% | 1 | 34 | +63.446% |
| 2026-02-05 | 58.69 | 58.69 | 58.40 | 58.40 | -1.849% | 2 | 34 | +73.801% |
| 2026-01-20 | 59.52 | 59.52 | 59.50 | 59.50 | -13.392% | 13 | 33 | +70.588% |
| 2026-01-07 | 68.70 | 68.70 | 68.70 | 68.70 | +6.232% | 1 | 20 | +47.744% |
| 2025-12-29 | 64.67 | 64.67 | 64.67 | 64.67 | -4.178% | 1 | 20 | +56.951% |
| 2025-12-24 | 67.49 | 67.49 | 67.49 | 67.49 | +3.227% | 1 | 19 | +50.393% |
| 2025-12-10 | 65.38 | 65.38 | 65.38 | 65.38 | +4.608% | 1 | 19 | +55.246% |
| 2025-11-28 | 62.50 | 62.50 | 62.50 | 62.50 | -2.950% | 1 | 20 | +62.400% |
| 2025-11-26 | 64.40 | 64.40 | 64.40 | 64.40 | +9.264% | 1 | 20 | +57.609% |
| 2025-11-24 | 58.94 | 58.94 | 58.94 | 58.94 | +8.645% | 1 | 20 | +72.209% |
| 2025-11-20 | 54.25 | 54.25 | 54.25 | 54.25 | -5.074% | 1 | 20 | +87.097% |
| 2025-11-18 | 55.45 | 57.90 | 55.45 | 57.15 | -6.019% | 12 | 20 | +77.603% |
| 2025-11-17 | 60.82 | 60.82 | 60.81 | 60.81 | -12.905% | 5 | 16 | +66.913% |
| 2025-11-12 | 69.82 | 69.82 | 69.82 | 69.82 | +21.722% | 2 | 11 | +45.374% |
| 2025-11-07 | 57.36 | 57.36 | 57.36 | 57.36 | -17.146% | 1 | 11 | +76.953% |
| 2025-10-28 | 69.23 | 69.23 | 69.23 | 69.23 | +5.005% | 1 | 11 | +46.613% |
| 2025-10-27 | 65.24 | 65.93 | 65.24 | 65.93 | +5.471% | 3 | 11 | +53.951% |
| 2025-10-24 | 62.51 | 62.51 | 62.51 | 62.51 | +9.840% | 10 | 11 | +62.374% |
| 2025-10-22 | 57.62 | 57.70 | 56.91 | 56.91 | -3.411% | 3 | 16 | +78.352% |
| 2025-10-21 | 58.92 | 58.92 | 58.92 | 58.92 | +5.610% | 3 | 14 | +72.267% |
| 2025-10-17 | 55.79 | 55.79 | 55.79 | 55.79 | -3.310% | 3 | 14 | +81.932% |
| 2025-10-15 | 57.70 | 57.70 | 57.70 | 57.70 | +5.273% | 1 | 14 | +75.910% |
| 2025-10-14 | 51.63 | 54.81 | 51.63 | 54.81 | -10.427% | 2 | 14 | +85.185% |
| 2025-10-08 | 61.19 | 61.19 | 61.19 | 61.19 | +0.708% | 8 | 13 | +65.877% |
| 2025-10-06 | 60.76 | 60.76 | 60.76 | 60.76 | +1.844% | 1 | 6 | +67.051% |
| 2025-10-03 | 59.66 | 59.66 | 59.66 | 59.66 | +5.054% | 2 | 5 | +70.131% |
| 2025-10-01 | 56.79 | 56.79 | 56.79 | 56.79 | +4.049% | 1 | 3 | +78.729% |
| 2025-09-29 | 54.58 | 54.58 | 54.58 | 54.58 | -3.756% | 1 | 2 | +85.966% |
| 2025-09-23 | 56.71 | 56.71 | 56.71 | 56.71 | 0.000% | 1 | 1 | +78.981% |