SPY280121C00755000
SPY Jan 21 2028 755.00 Call
optionOPRA
EODOct 23, 2026
84.83USD-1.498%(-1.29)2Vol1,629OI
SPY280121C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 87.63 | 87.63 | 84.83 | 84.83 | -1.498% | 2 | 1,629 | 0.000% |
| 2026-10-22 | 86.12 | 86.12 | 86.12 | 86.12 | -4.311% | 1 | 1,629 | -1.498% |
| 2026-10-19 | 90.00 | 90.00 | 90.00 | 90.00 | +4.046% | 1 | 1,630 | -5.744% |
| 2026-10-16 | 87.07 | 87.07 | 86.50 | 86.50 | -6.192% | 2 | 1,630 | -1.931% |
| 2026-10-15 | 89.36 | 92.21 | 89.36 | 92.21 | -6.859% | 3 | 1,631 | -8.003% |
| 2026-10-09 | 99.00 | 99.00 | 99.00 | 99.00 | +2.051% | 1 | 1,631 | -14.313% |
| 2026-10-08 | 97.01 | 97.01 | 97.01 | 97.01 | 0.000% | 1 | 1,630 | -12.555% |
| 2026-10-07 | 97.01 | 97.01 | 97.01 | 97.01 | +0.010% | 2 | 1,630 | -12.555% |
| 2026-10-06 | 97.00 | 97.00 | 97.00 | 97.00 | +3.743% | 1 | 1,631 | -12.546% |
| 2026-10-05 | 93.50 | 93.50 | 93.50 | 93.50 | +4.493% | 1 | 1,631 | -9.273% |
| 2026-10-01 | 89.48 | 89.48 | 89.48 | 89.48 | -2.165% | 349 | 1,631 | -5.197% |
| 2026-09-30 | 91.46 | 91.46 | 91.46 | 91.46 | -0.587% | 2 | 1,629 | -7.249% |
| 2026-09-28 | 92.00 | 92.00 | 92.00 | 92.00 | -5.282% | 1 | 1,629 | -7.793% |
| 2026-09-22 | 97.13 | 97.13 | 97.13 | 97.13 | +9.739% | 1 | 1,629 | -12.663% |
| 2026-09-17 | 88.51 | 88.51 | 88.51 | 88.51 | +11.460% | 1 | 1,628 | -4.158% |
| 2026-09-16 | 80.15 | 80.33 | 78.65 | 79.41 | -7.166% | 6 | 1,628 | +6.825% |
| 2026-09-10 | 85.50 | 85.54 | 85.50 | 85.54 | -5.762% | 2 | 1,628 | -0.830% |
| 2026-09-02 | 90.77 | 90.77 | 90.77 | 90.77 | +1.658% | 1 | 1,629 | -6.544% |
| 2026-09-01 | 89.29 | 89.29 | 89.29 | 89.29 | -2.946% | 1 | 1,630 | -4.995% |
| 2026-08-31 | 92.00 | 92.00 | 92.00 | 92.00 | -3.675% | 2 | 1,632 | -7.793% |
| 2026-08-28 | 95.51 | 95.51 | 95.51 | 95.51 | -0.604% | 1 | 1,631 | -11.182% |
| 2026-08-27 | 96.09 | 96.09 | 96.09 | 96.09 | +2.028% | 1 | 1,630 | -11.718% |
| 2026-08-26 | 94.18 | 94.18 | 94.18 | 94.18 | +1.008% | 1 | 1,631 | -9.928% |
| 2026-08-25 | 93.27 | 93.27 | 93.24 | 93.24 | +1.980% | 2 | 1,630 | -9.020% |
| 2026-08-24 | 91.43 | 91.43 | 91.43 | 91.43 | -5.936% | 6 | 1,630 | -7.219% |
| 2026-08-19 | 97.85 | 97.85 | 97.13 | 97.20 | -5.235% | 16 | 1,642 | -12.726% |
| 2026-08-17 | 102.45 | 102.57 | 102.45 | 102.57 | -1.366% | 2 | 1,640 | -17.296% |
| 2026-08-13 | 105.67 | 105.67 | 103.99 | 103.99 | +2.991% | 5 | 1,636 | -18.425% |
| 2026-08-12 | 100.75 | 101.20 | 100.41 | 100.97 | +0.869% | 15 | 1,628 | -15.985% |
| 2026-08-11 | 100.10 | 100.10 | 100.10 | 100.10 | -1.077% | 1 | 1,627 | -15.255% |
| 2026-08-10 | 102.00 | 102.04 | 101.10 | 101.19 | +1.160% | 6 | 1,625 | -16.168% |
| 2026-08-07 | 101.48 | 101.64 | 100.03 | 100.03 | +1.822% | 250 | 1,608 | -15.195% |
| 2026-08-06 | 99.75 | 100.58 | 98.04 | 98.24 | -4.529% | 29 | 1,633 | -13.650% |
| 2026-08-05 | 102.90 | 102.90 | 102.90 | 102.90 | +2.972% | 1 | 1,634 | -17.561% |
| 2026-08-04 | 94.90 | 99.93 | 94.90 | 99.93 | +8.987% | 6 | 1,638 | -15.111% |
| 2026-08-03 | 91.69 | 91.69 | 91.69 | 91.69 | +10.603% | 1 | 1,637 | -7.482% |
| 2026-07-31 | 82.90 | 82.90 | 82.90 | 82.90 | +12.605% | 2 | 1,639 | +2.328% |
| 2026-07-29 | 77.36 | 77.36 | 73.62 | 73.62 | -11.927% | 7 | 1,646 | +15.227% |
| 2026-07-20 | 83.59 | 83.59 | 83.59 | 83.59 | -1.717% | 1 | 1,646 | +1.483% |
| 2026-07-17 | 82.47 | 85.05 | 82.47 | 85.05 | -5.500% | 2 | 1,646 | -0.259% |
| 2026-07-16 | 90.00 | 90.00 | 90.00 | 90.00 | -0.739% | 1 | 1,645 | -5.744% |
| 2026-07-15 | 91.66 | 91.66 | 88.79 | 90.67 | -1.766% | 12 | 1,637 | -6.441% |
| 2026-07-10 | 90.29 | 92.30 | 90.29 | 92.30 | +3.789% | 12 | 1,627 | -8.093% |
| 2026-07-06 | 89.17 | 89.71 | 88.93 | 88.93 | +3.817% | 3 | 1,624 | -4.610% |
| 2026-06-30 | 83.89 | 85.66 | 83.89 | 85.66 | +3.255% | 20 | 1,623 | -0.969% |
| 2026-06-29 | 81.50 | 83.33 | 81.50 | 82.96 | +3.973% | 17 | 1,625 | +2.254% |
| 2026-06-26 | 79.79 | 79.79 | 79.79 | 79.79 | -4.649% | 6 | 1,631 | +6.317% |
| 2026-06-23 | 83.63 | 83.68 | 83.63 | 83.68 | -7.300% | 2 | 1,631 | +1.374% |
| 2026-06-18 | 90.20 | 90.27 | 90.20 | 90.27 | -0.584% | 3 | 1,631 | -6.026% |
| 2026-06-17 | 90.80 | 90.80 | 90.80 | 90.80 | -2.846% | 6 | 1,633 | -6.575% |
| 2026-06-16 | 93.00 | 93.46 | 93.00 | 93.46 | +0.344% | 2 | 1,631 | -9.234% |
| 2026-06-15 | 92.16 | 95.30 | 92.16 | 93.14 | +14.058% | 22 | 1,614 | -8.922% |
| 2026-06-09 | 81.66 | 81.66 | 81.66 | 81.66 | -4.245% | 1 | 1,614 | +3.882% |
| 2026-06-08 | 85.28 | 85.28 | 85.28 | 85.28 | +2.747% | 3 | 1,614 | -0.528% |
| 2026-06-05 | 91.90 | 93.50 | 83.00 | 83.00 | -14.221% | 1,210 | 1,014 | +2.205% |
| 2026-06-04 | 96.25 | 96.76 | 96.25 | 96.76 | +1.853% | 7 | 1,013 | -12.329% |
| 2026-06-03 | 96.17 | 96.17 | 95.00 | 95.00 | -3.249% | 4 | 1,009 | -10.705% |
| 2026-06-02 | 98.00 | 98.20 | 98.00 | 98.19 | +0.204% | 140 | 879 | -13.606% |
| 2026-06-01 | 94.64 | 97.99 | 94.03 | 97.99 | +3.039% | 206 | 858 | -13.430% |
| 2026-05-29 | 96.37 | 97.50 | 94.50 | 95.10 | +0.465% | 22 | 844 | -10.799% |
| 2026-05-28 | 91.71 | 94.66 | 91.71 | 94.66 | +12.690% | 17 | 852 | -10.385% |
| 2026-05-20 | 84.00 | 84.00 | 84.00 | 84.00 | +3.627% | 3 | 852 | +0.988% |
| 2026-05-19 | 81.06 | 81.06 | 81.06 | 81.06 | -1.375% | 1 | 852 | +4.651% |
| 2026-05-18 | 83.20 | 83.84 | 82.09 | 82.19 | -9.542% | 135 | 838 | +3.212% |
| 2026-05-14 | 89.56 | 92.18 | 89.56 | 90.86 | +10.321% | 7 | 837 | -6.637% |
| 2026-05-08 | 80.58 | 82.63 | 80.58 | 82.36 | +5.172% | 6 | 838 | +2.999% |
| 2026-05-07 | 79.83 | 80.14 | 77.77 | 78.31 | -3.914% | 31 | 823 | +8.326% |
| 2026-05-06 | 77.75 | 81.50 | 77.75 | 81.50 | +11.020% | 2 | 823 | +4.086% |
| 2026-05-05 | 73.00 | 73.41 | 73.00 | 73.41 | +2.671% | 2 | 823 | +15.556% |
| 2026-05-01 | 71.60 | 72.07 | 71.50 | 71.50 | +4.762% | 4 | 821 | +18.643% |
| 2026-04-30 | 68.25 | 68.25 | 68.25 | 68.25 | +5.650% | 1 | 821 | +24.293% |
| 2026-04-29 | 64.60 | 64.60 | 64.60 | 64.60 | -1.223% | 2 | 822 | +31.316% |
| 2026-04-28 | 65.54 | 65.80 | 65.40 | 65.40 | -3.054% | 19 | 829 | +29.709% |
| 2026-04-27 | 67.03 | 67.46 | 67.00 | 67.46 | +1.200% | 3 | 831 | +25.749% |
| 2026-04-24 | 66.66 | 66.66 | 66.66 | 66.66 | +3.285% | 2 | 832 | +27.258% |
| 2026-04-22 | 63.69 | 64.54 | 63.69 | 64.54 | +0.451% | 3 | 832 | +31.438% |
| 2026-04-21 | 64.25 | 64.25 | 64.25 | 64.25 | +1.437% | 1 | 833 | +32.031% |
| 2026-04-20 | 63.34 | 63.34 | 63.34 | 63.34 | +5.814% | 1 | 833 | +33.928% |
| 2026-04-16 | 59.86 | 59.86 | 59.86 | 59.86 | +5.018% | 250 | 834 | +41.714% |
| 2026-04-15 | 57.00 | 57.00 | 57.00 | 57.00 | +20.482% | 1 | 594 | +48.825% |
| 2026-04-13 | 47.38 | 47.38 | 47.31 | 47.31 | -2.070% | 2 | 595 | +79.307% |
| 2026-04-10 | 48.31 | 48.31 | 48.31 | 48.31 | +2.700% | 1 | 593 | +75.595% |
| 2026-04-09 | 47.05 | 47.05 | 47.04 | 47.04 | +5.637% | 2 | 594 | +80.336% |
| 2026-04-08 | 44.53 | 44.53 | 44.53 | 44.53 | +12.279% | 1 | 592 | +90.501% |
| 2026-04-01 | 39.10 | 39.66 | 38.98 | 39.66 | +32.377% | 56 | 592 | +113.893% |
| 2026-03-30 | 32.87 | 32.87 | 29.82 | 29.96 | -8.098% | 6 | 628 | +183.144% |
| 2026-03-27 | 33.71 | 33.71 | 32.60 | 32.60 | -11.653% | 2 | 627 | +160.215% |
| 2026-03-26 | 38.14 | 38.15 | 36.78 | 36.90 | -9.470% | 19 | 628 | +129.892% |
| 2026-03-19 | 39.43 | 40.76 | 39.43 | 40.76 | -3.663% | 3 | 613 | +108.121% |
| 2026-03-18 | 42.82 | 42.91 | 42.31 | 42.31 | -5.368% | 6 | 610 | +100.496% |
| 2026-03-17 | 44.72 | 44.72 | 44.71 | 44.71 | +0.022% | 2 | 606 | +89.734% |
| 2026-03-12 | 44.70 | 44.70 | 44.70 | 44.70 | -4.405% | 1 | 604 | +89.776% |
| 2026-03-11 | 48.23 | 48.32 | 46.76 | 46.76 | +3.383% | 6 | 605 | +81.416% |
| 2026-03-09 | 44.60 | 45.23 | 44.55 | 45.23 | -2.522% | 7 | 602 | +87.553% |
| 2026-03-06 | 46.20 | 46.40 | 46.20 | 46.40 | -6.583% | 17 | 598 | +82.823% |
| 2026-03-05 | 49.61 | 49.76 | 49.61 | 49.67 | -3.347% | 5 | 615 | +70.787% |
| 2026-03-04 | 49.80 | 51.39 | 49.80 | 51.39 | +11.475% | 5 | 613 | +65.071% |
| 2026-03-03 | 46.10 | 46.10 | 46.10 | 46.10 | -12.190% | 2 | 613 | +84.013% |
| 2026-03-02 | 49.26 | 52.50 | 49.26 | 52.50 | +4.105% | 22 | 612 | +61.581% |
| 2026-02-27 | 50.47 | 50.47 | 49.92 | 50.43 | -7.587% | 7 | 620 | +68.213% |
| 2026-02-25 | 54.57 | 54.57 | 54.57 | 54.57 | +10.892% | 1 | 622 | +55.452% |
| 2026-02-23 | 53.04 | 53.30 | 49.21 | 49.21 | -7.291% | 19 | 622 | +72.384% |
| 2026-02-20 | 53.08 | 53.08 | 53.08 | 53.08 | +5.422% | 2 | 607 | +59.815% |
| 2026-02-19 | 50.45 | 50.45 | 50.35 | 50.35 | -2.460% | 3 | 607 | +68.481% |
| 2026-02-18 | 53.00 | 53.00 | 51.50 | 51.62 | +1.774% | 25 | 606 | +64.336% |
| 2026-02-13 | 50.97 | 51.08 | 50.72 | 50.72 | +0.515% | 11 | 576 | +67.252% |
| 2026-02-12 | 50.46 | 50.46 | 50.46 | 50.46 | -10.911% | 2 | 576 | +68.113% |
| 2026-02-10 | 56.67 | 56.67 | 56.64 | 56.64 | -1.204% | 9 | 576 | +49.770% |
| 2026-02-09 | 56.76 | 57.33 | 56.76 | 57.33 | +6.403% | 5 | 567 | +47.968% |
| 2026-02-06 | 52.00 | 53.88 | 52.00 | 53.88 | +10.184% | 5 | 563 | +57.442% |
| 2026-02-05 | 49.32 | 49.69 | 48.90 | 48.90 | -10.028% | 5 | 563 | +73.476% |
| 2026-02-04 | 54.35 | 54.35 | 54.35 | 54.35 | +1.551% | 1 | 559 | +56.081% |
| 2026-02-03 | 52.59 | 53.57 | 52.55 | 53.52 | -1.654% | 39 | 560 | +58.501% |
| 2026-01-30 | 54.42 | 54.42 | 54.42 | 54.42 | -3.903% | 11 | 526 | +55.880% |
| 2026-01-29 | 54.96 | 56.63 | 54.96 | 56.63 | -5.993% | 13 | 515 | +49.797% |
| 2026-01-28 | 60.24 | 60.24 | 60.24 | 60.24 | +5.223% | 1 | 503 | +40.820% |
| 2026-01-26 | 56.06 | 57.25 | 56.06 | 57.25 | +2.635% | 14 | 504 | +48.175% |
| 2026-01-22 | 55.17 | 55.78 | 55.01 | 55.78 | -1.848% | 44 | 502 | +52.080% |
| 2026-01-16 | 56.84 | 56.89 | 56.83 | 56.83 | -2.672% | 15 | 487 | +49.270% |
| 2026-01-15 | 58.52 | 58.52 | 58.37 | 58.39 | +1.021% | 22 | 487 | +45.282% |
| 2026-01-12 | 57.80 | 57.80 | 57.80 | 57.80 | -0.824% | 1 | 477 | +46.765% |
| 2026-01-07 | 58.28 | 58.28 | 58.28 | 58.28 | +13.187% | 1 | 477 | +45.556% |
| 2026-01-02 | 51.48 | 51.57 | 51.48 | 51.49 | -6.194% | 17 | 477 | +64.750% |
| 2025-12-29 | 54.89 | 54.89 | 54.89 | 54.89 | -3.533% | 5 | 485 | +54.545% |
| 2025-12-24 | 56.90 | 56.90 | 56.90 | 56.90 | +2.856% | 1 | 489 | +49.086% |
| 2025-12-23 | 54.83 | 55.32 | 54.83 | 55.32 | +11.308% | 351 | 489 | +53.344% |
| 2025-12-18 | 49.75 | 50.52 | 49.70 | 49.70 | +3.606% | 42 | 139 | +70.684% |
| 2025-12-17 | 48.51 | 48.73 | 47.96 | 47.97 | -6.854% | 56 | 139 | +76.840% |
| 2025-12-16 | 50.56 | 51.50 | 49.75 | 51.50 | -2.277% | 10 | 145 | +64.718% |
| 2025-12-15 | 52.70 | 52.70 | 52.70 | 52.70 | -1.734% | 1 | 142 | +60.968% |
| 2025-12-12 | 53.63 | 53.63 | 53.63 | 53.63 | -2.686% | 1 | 142 | +58.176% |
| 2025-12-08 | 55.11 | 55.11 | 55.11 | 55.11 | -2.924% | 1 | 141 | +53.929% |
| 2025-12-05 | 57.18 | 57.18 | 56.77 | 56.77 | +1.976% | 4 | 140 | +49.428% |
| 2025-12-03 | 55.67 | 55.67 | 55.67 | 55.67 | +1.329% | 1 | 138 | +52.380% |
| 2025-12-02 | 55.47 | 55.48 | 54.94 | 54.94 | +0.182% | 10 | 137 | +54.405% |
| 2025-12-01 | 54.83 | 54.84 | 54.83 | 54.84 | +0.624% | 4 | 132 | +54.686% |
| 2025-11-28 | 54.50 | 54.50 | 54.50 | 54.50 | +0.294% | 10 | 130 | +55.651% |
| 2025-11-26 | 54.34 | 54.34 | 54.34 | 54.34 | +24.149% | 1 | 131 | +56.110% |
| 2025-11-21 | 43.77 | 43.77 | 43.77 | 43.77 | -13.224% | 50 | 131 | +93.809% |
| 2025-11-14 | 50.83 | 50.83 | 50.44 | 50.44 | -14.291% | 2 | 81 | +68.180% |
| 2025-11-12 | 58.85 | 58.85 | 58.85 | 58.85 | +0.136% | 1 | 81 | +44.146% |
| 2025-11-11 | 58.61 | 58.77 | 58.61 | 58.77 | +19.112% | 5 | 80 | +44.342% |
| 2025-11-07 | 49.37 | 49.37 | 49.34 | 49.34 | -6.906% | 4 | 85 | +71.929% |
| 2025-11-06 | 53.00 | 53.00 | 53.00 | 53.00 | -2.448% | 1 | 89 | +60.057% |
| 2025-11-05 | 54.33 | 54.33 | 54.33 | 54.33 | -3.086% | 1 | 89 | +56.138% |
| 2025-11-04 | 56.42 | 56.44 | 56.06 | 56.06 | -4.676% | 70 | 88 | +51.320% |
| 2025-10-30 | 57.41 | 59.00 | 57.41 | 58.81 | +0.017% | 6 | 57 | +44.244% |
| 2025-10-28 | 58.80 | 58.80 | 58.80 | 58.80 | +21.112% | 10 | 52 | +44.269% |
| 2025-10-21 | 48.55 | 48.55 | 48.55 | 48.55 | -1.421% | 1 | 42 | +74.727% |
| 2025-10-20 | 49.25 | 49.25 | 49.25 | 49.25 | +6.257% | 1 | 42 | +72.244% |
| 2025-10-17 | 46.35 | 46.35 | 46.35 | 46.35 | -2.687% | 1 | 42 | +83.020% |
| 2025-10-15 | 47.87 | 48.84 | 47.63 | 47.63 | +6.603% | 4 | 43 | +78.102% |
| 2025-10-14 | 44.68 | 44.68 | 44.68 | 44.68 | -12.478% | 1 | 41 | +89.861% |
| 2025-10-10 | 50.97 | 51.05 | 50.97 | 51.05 | +3.887% | 4 | 40 | +66.170% |
| 2025-10-03 | 49.07 | 49.14 | 49.07 | 49.14 | +11.126% | 2 | 40 | +72.629% |
| 2025-09-26 | 44.34 | 44.34 | 44.22 | 44.22 | +3.125% | 2 | 41 | +91.836% |
| 2025-09-25 | 42.86 | 42.88 | 42.86 | 42.88 | -5.592% | 80 | 40 | +97.831% |
| 2025-09-22 | 44.30 | 45.42 | 44.30 | 45.42 | 0.000% | 2 | 0 | +86.768% |