SPY280121C00745000
SPY Jan 21 2028 745.00 Call
optionOPRA
EODOct 27, 2026
96.75USD+2.816%(+2.65)1Vol1,000OI
SPY280121C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 96.75 | 96.75 | 96.75 | 96.75 | +2.816% | 1 | 999 | 0.000% |
| 2026-10-26 | 94.00 | 94.10 | 94.00 | 94.10 | +2.808% | 13 | 986 | +2.816% |
| 2026-10-23 | 91.76 | 91.76 | 91.03 | 91.53 | -0.630% | 3 | 985 | +5.703% |
| 2026-10-22 | 92.11 | 92.11 | 92.11 | 92.11 | -5.731% | 4 | 985 | +5.037% |
| 2026-10-21 | 97.71 | 97.71 | 97.71 | 97.71 | -0.590% | 1 | 984 | -0.982% |
| 2026-10-19 | 97.58 | 98.29 | 97.58 | 98.29 | -1.612% | 2 | 983 | -1.567% |
| 2026-10-15 | 99.90 | 99.90 | 99.90 | 99.90 | -4.993% | 6 | 983 | -3.153% |
| 2026-10-12 | 105.15 | 105.15 | 105.15 | 105.15 | +2.336% | 2 | 983 | -7.989% |
| 2026-10-07 | 102.75 | 102.75 | 102.75 | 102.75 | -5.212% | 1 | 982 | -5.839% |
| 2026-10-06 | 106.95 | 108.40 | 106.95 | 108.40 | +4.462% | 9 | 983 | -10.747% |
| 2026-10-05 | 101.30 | 103.77 | 100.35 | 103.77 | +2.086% | 12 | 975 | -6.765% |
| 2026-10-02 | 100.63 | 101.65 | 100.63 | 101.65 | +4.460% | 2 | 977 | -4.820% |
| 2026-09-30 | 97.65 | 97.65 | 97.31 | 97.31 | -4.476% | 4 | 973 | -0.575% |
| 2026-09-25 | 101.55 | 101.87 | 101.55 | 101.87 | -0.274% | 2 | 974 | -5.026% |
| 2026-09-23 | 102.15 | 102.15 | 102.15 | 102.15 | -1.864% | 1 | 975 | -5.286% |
| 2026-09-22 | 104.09 | 104.09 | 104.09 | 104.09 | +10.616% | 2 | 977 | -7.052% |
| 2026-09-17 | 94.10 | 94.10 | 94.10 | 94.10 | +7.481% | 1 | 977 | +2.816% |
| 2026-09-16 | 86.12 | 87.55 | 86.12 | 87.55 | -3.270% | 3 | 975 | +10.508% |
| 2026-09-15 | 90.51 | 90.51 | 90.51 | 90.51 | -9.199% | 1 | 975 | +6.894% |
| 2026-09-04 | 99.68 | 99.68 | 99.68 | 99.68 | -2.799% | 1 | 976 | -2.939% |
| 2026-09-03 | 102.50 | 102.55 | 102.50 | 102.55 | +5.115% | 31 | 976 | -5.656% |
| 2026-09-02 | 97.56 | 97.56 | 97.56 | 97.56 | +2.221% | 1 | 976 | -0.830% |
| 2026-09-01 | 95.44 | 95.44 | 95.44 | 95.44 | -2.949% | 1 | 976 | +1.373% |
| 2026-08-31 | 98.34 | 98.34 | 98.34 | 98.34 | -1.285% | 2 | 978 | -1.617% |
| 2026-08-26 | 99.62 | 99.62 | 99.62 | 99.62 | -1.610% | 2 | 978 | -2.881% |
| 2026-08-21 | 100.90 | 101.25 | 100.89 | 101.25 | -2.022% | 15 | 978 | -4.444% |
| 2026-08-18 | 103.67 | 103.70 | 103.34 | 103.34 | -4.262% | 24 | 978 | -6.377% |
| 2026-08-17 | 107.81 | 107.94 | 107.81 | 107.94 | -1.613% | 2 | 978 | -10.367% |
| 2026-08-14 | 109.78 | 109.78 | 109.67 | 109.71 | -0.760% | 3 | 979 | -11.813% |
| 2026-08-13 | 110.55 | 110.55 | 110.55 | 110.55 | +3.048% | 2 | 979 | -12.483% |
| 2026-08-12 | 107.20 | 107.28 | 107.20 | 107.28 | -0.205% | 8 | 975 | -9.815% |
| 2026-08-11 | 108.61 | 108.61 | 107.50 | 107.50 | -0.830% | 12 | 965 | -10.000% |
| 2026-08-10 | 109.49 | 109.60 | 108.19 | 108.40 | +1.612% | 30 | 953 | -10.747% |
| 2026-08-07 | 107.60 | 108.38 | 106.47 | 106.68 | -0.299% | 120 | 965 | -9.308% |
| 2026-08-05 | 107.00 | 107.00 | 107.00 | 107.00 | -1.036% | 2 | 965 | -9.579% |
| 2026-08-04 | 108.12 | 108.12 | 108.12 | 108.12 | +15.996% | 2 | 967 | -10.516% |
| 2026-08-03 | 93.21 | 93.21 | 93.21 | 93.21 | +7.907% | 1 | 967 | +3.798% |
| 2026-07-31 | 87.38 | 87.38 | 86.38 | 86.38 | -1.054% | 2 | 967 | +12.005% |
| 2026-07-30 | 87.20 | 87.30 | 87.20 | 87.30 | +2.900% | 18 | 967 | +10.825% |
| 2026-07-27 | 84.79 | 84.84 | 84.79 | 84.84 | -4.738% | 40 | 967 | +14.038% |
| 2026-07-24 | 89.06 | 89.06 | 89.06 | 89.06 | +2.769% | 1 | 967 | +8.635% |
| 2026-07-23 | 86.22 | 86.66 | 86.22 | 86.66 | -6.817% | 171 | 969 | +11.643% |
| 2026-07-22 | 93.00 | 93.00 | 93.00 | 93.00 | +3.425% | 9 | 960 | +4.032% |
| 2026-07-20 | 93.50 | 93.50 | 89.63 | 89.92 | -0.310% | 29 | 983 | +7.596% |
| 2026-07-17 | 90.00 | 92.05 | 89.92 | 90.20 | -5.053% | 28 | 965 | +7.262% |
| 2026-07-16 | 95.00 | 95.00 | 95.00 | 95.00 | -1.890% | 1 | 965 | +1.842% |
| 2026-07-15 | 95.17 | 96.83 | 95.17 | 96.83 | +0.446% | 5 | 965 | -0.083% |
| 2026-07-14 | 96.40 | 96.40 | 96.40 | 96.40 | +2.054% | 1 | 966 | +0.363% |
| 2026-07-13 | 94.46 | 94.46 | 94.46 | 94.46 | -3.366% | 1 | 967 | +2.424% |
| 2026-07-10 | 97.78 | 97.78 | 97.75 | 97.75 | +4.916% | 6 | 967 | -1.023% |
| 2026-07-09 | 92.61 | 93.17 | 92.61 | 93.17 | +1.658% | 6 | 967 | +3.842% |
| 2026-07-08 | 89.90 | 91.75 | 88.80 | 91.65 | -3.323% | 14 | 964 | +5.565% |
| 2026-07-07 | 94.80 | 94.80 | 94.80 | 94.80 | -1.578% | 1 | 964 | +2.057% |
| 2026-07-06 | 93.90 | 96.32 | 93.90 | 96.32 | +3.071% | 3 | 963 | +0.446% |
| 2026-07-01 | 92.80 | 94.14 | 91.97 | 93.45 | -0.256% | 5 | 964 | +3.531% |
| 2026-06-30 | 91.69 | 93.69 | 91.69 | 93.69 | +5.010% | 3 | 962 | +3.266% |
| 2026-06-29 | 89.22 | 89.22 | 89.22 | 89.22 | +5.987% | 1 | 962 | +8.440% |
| 2026-06-26 | 84.18 | 84.18 | 84.18 | 84.18 | -4.341% | 2 | 960 | +14.932% |
| 2026-06-24 | 88.00 | 88.00 | 88.00 | 88.00 | -7.075% | 1 | 961 | +9.943% |
| 2026-06-22 | 95.60 | 96.01 | 94.53 | 94.70 | -1.702% | 4 | 959 | +2.165% |
| 2026-06-18 | 96.50 | 96.50 | 95.30 | 96.34 | -4.053% | 6 | 954 | +0.426% |
| 2026-06-16 | 100.41 | 100.41 | 100.41 | 100.41 | -0.318% | 1 | 953 | -3.645% |
| 2026-06-15 | 98.03 | 100.73 | 98.03 | 100.73 | +10.753% | 6 | 958 | -3.951% |
| 2026-06-12 | 90.17 | 90.95 | 90.17 | 90.95 | +9.249% | 3 | 956 | +6.377% |
| 2026-06-11 | 85.76 | 85.76 | 83.25 | 83.25 | -10.049% | 6 | 954 | +16.216% |
| 2026-06-08 | 94.00 | 94.00 | 92.55 | 92.55 | -1.343% | 9 | 955 | +4.538% |
| 2026-06-05 | 98.33 | 98.38 | 93.81 | 93.81 | -8.173% | 641 | 869 | +3.134% |
| 2026-06-03 | 102.16 | 102.16 | 102.16 | 102.16 | -0.108% | 1 | 868 | -5.296% |
| 2026-06-02 | 102.27 | 102.27 | 102.27 | 102.27 | +0.958% | 1 | 868 | -5.397% |
| 2026-05-29 | 101.81 | 101.81 | 100.58 | 101.30 | +1.300% | 10 | 869 | -4.492% |
| 2026-05-28 | 100.00 | 100.00 | 100.00 | 100.00 | +1.020% | 1 | 869 | -3.250% |
| 2026-05-27 | 97.22 | 98.99 | 97.22 | 98.99 | +2.210% | 2 | 868 | -2.263% |
| 2026-05-26 | 96.85 | 96.85 | 96.85 | 96.85 | +2.868% | 1 | 868 | -0.103% |
| 2026-05-22 | 93.73 | 96.00 | 93.73 | 94.15 | +3.462% | 122 | 810 | +2.762% |
| 2026-05-20 | 89.66 | 91.00 | 89.66 | 91.00 | +3.751% | 12 | 814 | +6.319% |
| 2026-05-19 | 87.58 | 87.71 | 87.58 | 87.71 | -2.251% | 3 | 814 | +10.307% |
| 2026-05-18 | 89.33 | 90.17 | 89.33 | 89.73 | -0.300% | 1,076 | 1,275 | +7.823% |
| 2026-05-15 | 93.19 | 93.19 | 90.00 | 90.00 | -7.928% | 11 | 1,264 | +7.500% |
| 2026-05-14 | 96.33 | 99.00 | 95.90 | 97.75 | +3.769% | 14 | 1,262 | -1.023% |
| 2026-05-13 | 94.20 | 94.20 | 94.20 | 94.20 | +4.157% | 1,014 | 248 | +2.707% |
| 2026-05-11 | 90.14 | 90.44 | 89.01 | 90.44 | +3.526% | 4 | 247 | +6.977% |
| 2026-05-08 | 86.68 | 87.36 | 86.68 | 87.36 | +4.987% | 2 | 247 | +10.749% |
| 2026-05-07 | 86.30 | 86.30 | 83.21 | 83.21 | +7.368% | 34 | 236 | +16.272% |
| 2026-05-05 | 77.30 | 77.50 | 77.30 | 77.50 | +0.103% | 5 | 241 | +24.839% |
| 2026-05-04 | 77.50 | 77.50 | 77.42 | 77.42 | -0.463% | 4 | 241 | +24.968% |
| 2026-05-01 | 77.78 | 77.78 | 77.78 | 77.78 | +8.163% | 2 | 241 | +24.389% |
| 2026-04-27 | 71.91 | 71.91 | 71.91 | 71.91 | +5.055% | 1 | 241 | +34.543% |
| 2026-04-21 | 68.40 | 68.45 | 68.30 | 68.45 | +0.662% | 16 | 241 | +41.344% |
| 2026-04-20 | 68.00 | 68.00 | 68.00 | 68.00 | -1.449% | 1 | 241 | +42.279% |
| 2026-04-17 | 67.75 | 69.00 | 67.75 | 69.00 | +6.729% | 16 | 242 | +40.217% |
| 2026-04-16 | 64.09 | 65.86 | 64.09 | 64.65 | +1.095% | 17 | 242 | +49.652% |
| 2026-04-15 | 63.70 | 63.95 | 63.70 | 63.95 | +13.126% | 5 | 242 | +51.290% |
| 2026-04-14 | 56.55 | 56.55 | 56.53 | 56.53 | +4.203% | 3 | 240 | +71.148% |
| 2026-04-13 | 52.29 | 54.33 | 52.28 | 54.25 | +3.531% | 14 | 242 | +78.341% |
| 2026-04-09 | 52.09 | 52.52 | 52.07 | 52.40 | +33.469% | 18 | 244 | +84.637% |
| 2026-03-31 | 39.26 | 39.26 | 39.26 | 39.26 | +16.880% | 1 | 246 | +146.434% |
| 2026-03-30 | 36.40 | 36.40 | 33.46 | 33.59 | -24.905% | 5 | 247 | +188.032% |
| 2026-03-25 | 44.75 | 44.75 | 44.73 | 44.73 | +0.179% | 2 | 245 | +116.298% |
| 2026-03-19 | 44.34 | 45.05 | 44.34 | 44.65 | -5.222% | 3 | 245 | +116.685% |
| 2026-03-18 | 47.31 | 47.41 | 47.11 | 47.11 | -4.462% | 6 | 244 | +105.370% |
| 2026-03-17 | 49.37 | 49.37 | 49.31 | 49.31 | +0.041% | 2 | 244 | +96.208% |
| 2026-03-12 | 49.29 | 49.29 | 49.29 | 49.29 | -4.384% | 1 | 243 | +96.287% |
| 2026-03-11 | 52.97 | 53.08 | 51.55 | 51.55 | -5.603% | 6 | 243 | +87.682% |
| 2026-03-10 | 54.59 | 54.61 | 54.59 | 54.61 | +9.681% | 5 | 243 | +77.165% |
| 2026-03-09 | 49.27 | 49.79 | 49.07 | 49.79 | -3.132% | 7 | 243 | +94.316% |
| 2026-03-06 | 50.83 | 51.46 | 50.77 | 51.40 | -5.584% | 6 | 241 | +88.230% |
| 2026-03-05 | 54.56 | 54.56 | 54.37 | 54.44 | -3.475% | 4 | 236 | +77.719% |
| 2026-03-04 | 56.00 | 56.40 | 55.82 | 56.40 | +12.597% | 15 | 236 | +71.543% |
| 2026-03-03 | 49.70 | 50.09 | 49.70 | 50.09 | -10.872% | 2 | 236 | +93.152% |
| 2026-03-02 | 56.46 | 56.64 | 56.20 | 56.20 | -4.584% | 29 | 236 | +72.153% |
| 2026-02-25 | 58.90 | 58.90 | 58.90 | 58.90 | +8.953% | 2 | 236 | +64.261% |
| 2026-02-23 | 56.00 | 56.00 | 54.06 | 54.06 | -6.793% | 10 | 236 | +78.968% |
| 2026-02-20 | 58.00 | 58.00 | 58.00 | 58.00 | +0.870% | 4 | 234 | +66.810% |
| 2026-02-18 | 57.50 | 57.50 | 57.50 | 57.50 | +5.601% | 2 | 230 | +68.261% |
| 2026-02-13 | 54.98 | 56.08 | 54.45 | 54.45 | -2.542% | 13 | 218 | +77.686% |
| 2026-02-12 | 55.87 | 55.87 | 55.87 | 55.87 | -11.007% | 2 | 218 | +73.170% |
| 2026-02-09 | 62.78 | 62.78 | 62.78 | 62.78 | +6.515% | 5 | 218 | +54.110% |
| 2026-02-06 | 58.98 | 58.98 | 58.94 | 58.94 | -0.741% | 4 | 213 | +64.150% |
| 2026-02-04 | 57.39 | 59.38 | 56.82 | 59.38 | +1.591% | 5 | 212 | +62.934% |
| 2026-02-03 | 58.88 | 58.88 | 58.38 | 58.45 | -1.699% | 27 | 209 | +65.526% |
| 2026-01-30 | 59.46 | 59.46 | 59.46 | 59.46 | -1.015% | 11 | 199 | +62.714% |
| 2026-01-29 | 60.07 | 60.07 | 60.07 | 60.07 | -0.116% | 5 | 199 | +61.062% |
| 2026-01-22 | 60.14 | 60.14 | 60.14 | 60.14 | +11.082% | 11 | 194 | +60.875% |
| 2026-01-20 | 54.45 | 54.55 | 54.13 | 54.14 | -14.254% | 29 | 189 | +78.703% |
| 2026-01-15 | 63.14 | 63.14 | 63.14 | 63.14 | +6.601% | 2 | 181 | +53.231% |
| 2026-01-14 | 59.23 | 59.23 | 59.23 | 59.23 | -4.698% | 7 | 181 | +63.346% |
| 2026-01-07 | 62.15 | 62.15 | 62.15 | 62.15 | +5.232% | 1 | 181 | +55.672% |
| 2026-01-05 | 59.06 | 59.06 | 59.06 | 59.06 | +4.791% | 1 | 181 | +63.816% |
| 2026-01-02 | 56.55 | 56.55 | 56.31 | 56.36 | -1.640% | 22 | 181 | +71.664% |
| 2025-12-31 | 58.82 | 58.82 | 57.29 | 57.30 | -4.452% | 149 | 36 | +68.848% |
| 2025-12-29 | 59.97 | 59.97 | 59.97 | 59.97 | +0.739% | 5 | 36 | +61.331% |
| 2025-12-23 | 59.82 | 59.82 | 59.53 | 59.53 | +10.877% | 2 | 31 | +62.523% |
| 2025-12-18 | 53.69 | 53.69 | 53.69 | 53.69 | -6.317% | 1 | 30 | +80.201% |
| 2025-12-15 | 57.31 | 57.31 | 57.31 | 57.31 | -5.179% | 2 | 30 | +68.819% |
| 2025-12-08 | 62.00 | 62.00 | 60.44 | 60.44 | -2.074% | 7 | 30 | +60.076% |
| 2025-12-05 | 62.92 | 62.92 | 61.72 | 61.72 | +3.488% | 3 | 25 | +56.756% |
| 2025-12-02 | 60.52 | 60.52 | 59.64 | 59.64 | +1.775% | 11 | 27 | +62.223% |
| 2025-12-01 | 59.59 | 59.96 | 58.60 | 58.60 | +10.985% | 6 | 29 | +65.102% |
| 2025-11-18 | 53.16 | 53.16 | 52.80 | 52.80 | -5.579% | 8 | 32 | +83.239% |
| 2025-11-17 | 55.93 | 55.93 | 55.92 | 55.92 | +0.739% | 5 | 24 | +73.015% |
| 2025-11-14 | 55.51 | 55.51 | 55.51 | 55.51 | -9.813% | 1 | 19 | +74.293% |
| 2025-11-11 | 61.55 | 61.55 | 61.55 | 61.55 | -1.077% | 2 | 18 | +57.189% |
| 2025-11-10 | 60.45 | 62.22 | 60.45 | 62.22 | +17.396% | 2 | 18 | +55.497% |
| 2025-11-07 | 53.30 | 53.59 | 53.00 | 53.00 | -7.601% | 7 | 18 | +82.547% |
| 2025-11-06 | 57.36 | 57.36 | 57.36 | 57.36 | -10.221% | 5 | 18 | +68.672% |
| 2025-10-30 | 63.89 | 63.89 | 63.89 | 63.89 | -2.755% | 7 | 13 | +51.432% |
| 2025-10-29 | 65.75 | 65.75 | 65.70 | 65.70 | +6.795% | 2 | 7 | +47.260% |
| 2025-10-27 | 61.40 | 61.52 | 61.40 | 61.52 | +7.252% | 10 | 17 | +57.266% |
| 2025-10-24 | 57.36 | 57.36 | 57.36 | 57.36 | +16.799% | 10 | 17 | +68.672% |
| 2025-10-10 | 49.11 | 49.11 | 49.11 | 49.11 | -10.187% | 5 | 7 | +97.007% |
| 2025-10-03 | 54.68 | 54.68 | 54.68 | 54.68 | +9.513% | 1 | 2 | +76.939% |
| 2025-09-23 | 49.93 | 49.93 | 49.93 | 49.93 | 0.000% | 1 | 1 | +93.771% |