SPY280121C00765000
SPY Jan 21 2028 765.00 Call
optionOPRA
EODOct 27, 2026
83.00USD+2.406%(+1.95)1Vol2,980OI
SPY280121C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 83.00 | 83.00 | 83.00 | 83.00 | +2.406% | 1 | 2,981 | 0.000% |
| 2026-10-26 | 82.07 | 82.07 | 81.05 | 81.05 | +2.491% | 11 | 2,973 | +2.406% |
| 2026-10-22 | 81.02 | 81.75 | 79.08 | 79.08 | -9.602% | 6 | 2,971 | +4.957% |
| 2026-10-21 | 87.74 | 87.74 | 87.48 | 87.48 | +3.039% | 4 | 2,974 | -5.121% |
| 2026-10-20 | 84.90 | 86.00 | 84.90 | 84.90 | +1.872% | 4 | 2,973 | -2.238% |
| 2026-10-19 | 82.27 | 83.51 | 82.27 | 83.34 | +5.374% | 4 | 2,976 | -0.408% |
| 2026-10-16 | 82.25 | 82.25 | 79.09 | 79.09 | -6.953% | 10 | 2,974 | +4.944% |
| 2026-10-15 | 81.83 | 85.30 | 81.83 | 85.00 | +0.461% | 6 | 2,972 | -2.353% |
| 2026-10-14 | 87.75 | 87.75 | 82.02 | 84.61 | -6.560% | 9 | 2,963 | -1.903% |
| 2026-10-13 | 90.55 | 90.55 | 90.55 | 90.55 | -0.495% | 3 | 2,966 | -8.338% |
| 2026-10-12 | 92.99 | 92.99 | 91.00 | 91.00 | -0.536% | 2 | 2,965 | -8.791% |
| 2026-10-09 | 91.49 | 91.49 | 91.49 | 91.49 | -0.867% | 1 | 2,965 | -9.280% |
| 2026-10-07 | 90.30 | 92.29 | 90.30 | 92.29 | +7.577% | 4 | 2,965 | -10.066% |
| 2026-10-02 | 85.79 | 85.79 | 85.79 | 85.79 | +5.328% | 3 | 2,967 | -3.252% |
| 2026-10-01 | 80.34 | 82.00 | 79.50 | 81.45 | -2.455% | 355 | 2,962 | +1.903% |
| 2026-09-30 | 84.50 | 85.00 | 83.50 | 83.50 | +1.261% | 17 | 2,957 | -0.599% |
| 2026-09-29 | 83.70 | 83.70 | 82.15 | 82.46 | -2.414% | 14 | 2,953 | +0.655% |
| 2026-09-28 | 86.00 | 86.23 | 83.80 | 84.50 | -1.042% | 14 | 2,952 | -1.775% |
| 2026-09-24 | 84.07 | 85.39 | 84.07 | 85.39 | -6.175% | 14 | 2,943 | -2.799% |
| 2026-09-22 | 91.01 | 91.01 | 91.01 | 91.01 | -0.427% | 1 | 2,944 | -8.801% |
| 2026-09-21 | 85.17 | 91.40 | 85.17 | 91.40 | +11.654% | 19 | 2,938 | -9.190% |
| 2026-09-18 | 80.38 | 81.86 | 80.38 | 81.86 | +3.738% | 2 | 2,938 | +1.393% |
| 2026-09-17 | 81.22 | 81.22 | 78.91 | 78.91 | +0.051% | 7 | 2,938 | +5.183% |
| 2026-09-16 | 78.87 | 78.87 | 78.87 | 78.87 | -3.547% | 3 | 2,935 | +5.236% |
| 2026-09-14 | 79.34 | 81.77 | 79.34 | 81.77 | -3.185% | 54 | 2,956 | +1.504% |
| 2026-09-11 | 84.46 | 84.46 | 84.46 | 84.46 | +7.020% | 1 | 2,956 | -1.729% |
| 2026-09-10 | 78.92 | 78.92 | 78.92 | 78.92 | -3.533% | 1 | 2,955 | +5.170% |
| 2026-09-09 | 81.81 | 81.81 | 81.81 | 81.81 | -3.298% | 1 | 2,955 | +1.455% |
| 2026-09-08 | 85.92 | 85.92 | 84.60 | 84.60 | -1.445% | 2 | 2,953 | -1.891% |
| 2026-09-04 | 86.36 | 86.56 | 85.84 | 85.84 | +3.260% | 204 | 2,953 | -3.308% |
| 2026-09-02 | 83.13 | 83.13 | 83.13 | 83.13 | +0.338% | 1 | 2,953 | -0.156% |
| 2026-09-01 | 81.35 | 82.85 | 81.35 | 82.85 | -2.633% | 2 | 2,952 | +0.181% |
| 2026-08-31 | 87.00 | 87.00 | 84.89 | 85.09 | -8.995% | 14 | 2,939 | -2.456% |
| 2026-08-28 | 93.50 | 93.50 | 93.50 | 93.50 | +2.906% | 1 | 2,938 | -11.230% |
| 2026-08-27 | 89.02 | 90.86 | 89.02 | 90.86 | +3.757% | 3 | 2,939 | -8.651% |
| 2026-08-26 | 86.78 | 87.58 | 86.78 | 87.57 | +0.945% | 781 | 2,289 | -5.219% |
| 2026-08-25 | 85.59 | 86.75 | 85.59 | 86.75 | -1.944% | 2 | 2,289 | -4.323% |
| 2026-08-21 | 88.47 | 88.47 | 88.47 | 88.47 | +5.825% | 1 | 2,289 | -6.183% |
| 2026-08-20 | 83.60 | 83.60 | 83.60 | 83.60 | -10.108% | 2 | 2,289 | -0.718% |
| 2026-08-19 | 93.00 | 93.00 | 93.00 | 93.00 | +3.679% | 1 | 2,290 | -10.753% |
| 2026-08-18 | 90.00 | 90.12 | 89.70 | 89.70 | -8.000% | 5 | 2,288 | -7.469% |
| 2026-08-13 | 97.50 | 97.50 | 97.50 | 97.50 | +5.394% | 1 | 2,289 | -14.872% |
| 2026-08-12 | 92.51 | 92.51 | 92.51 | 92.51 | -0.900% | 1 | 2,289 | -10.280% |
| 2026-08-11 | 93.35 | 93.35 | 93.35 | 93.35 | -1.373% | 1 | 2,289 | -11.087% |
| 2026-08-10 | 94.83 | 95.63 | 94.55 | 94.65 | -0.074% | 28 | 2,290 | -12.309% |
| 2026-08-07 | 94.86 | 95.02 | 94.52 | 94.72 | +2.622% | 10 | 2,291 | -12.373% |
| 2026-08-06 | 93.25 | 93.25 | 92.30 | 92.30 | -5.556% | 2 | 2,290 | -10.076% |
| 2026-08-05 | 99.00 | 99.00 | 97.73 | 97.73 | +2.068% | 13 | 2,297 | -15.072% |
| 2026-08-04 | 87.39 | 95.75 | 87.39 | 95.75 | +25.262% | 18 | 2,293 | -13.316% |
| 2026-07-31 | 76.53 | 76.53 | 76.44 | 76.44 | -7.345% | 2 | 2,291 | +8.582% |
| 2026-07-21 | 82.50 | 82.50 | 82.50 | 82.50 | -1.339% | 2 | 2,290 | +0.606% |
| 2026-07-16 | 83.62 | 83.62 | 83.62 | 83.62 | -1.193% | 2 | 2,292 | -0.741% |
| 2026-07-13 | 84.07 | 84.65 | 83.90 | 84.63 | +5.327% | 8 | 2,288 | -1.926% |
| 2026-07-08 | 77.01 | 80.35 | 77.01 | 80.35 | -4.425% | 3 | 2,288 | +3.298% |
| 2026-07-06 | 84.07 | 84.07 | 84.07 | 84.07 | +3.420% | 1 | 2,289 | -1.273% |
| 2026-06-30 | 78.16 | 81.30 | 78.15 | 81.29 | +10.194% | 6 | 2,292 | +2.104% |
| 2026-06-29 | 73.77 | 73.77 | 73.77 | 73.77 | -2.175% | 1 | 2,292 | +12.512% |
| 2026-06-24 | 75.40 | 75.81 | 75.40 | 75.41 | -2.369% | 6 | 2,292 | +10.065% |
| 2026-06-23 | 78.25 | 78.25 | 77.21 | 77.24 | -6.715% | 117 | 2,294 | +7.457% |
| 2026-06-22 | 82.80 | 82.80 | 82.80 | 82.80 | -5.371% | 1 | 2,293 | +0.242% |
| 2026-06-15 | 85.56 | 87.50 | 85.56 | 87.50 | +11.055% | 5 | 2,290 | -5.143% |
| 2026-06-12 | 79.04 | 79.04 | 78.79 | 78.79 | +2.391% | 2 | 2,289 | +5.343% |
| 2026-06-11 | 72.58 | 76.95 | 72.58 | 76.95 | +1.813% | 2 | 2,290 | +7.862% |
| 2026-06-09 | 76.02 | 76.02 | 75.58 | 75.58 | -6.714% | 2 | 2,288 | +9.817% |
| 2026-06-05 | 85.89 | 85.99 | 81.02 | 81.02 | -10.761% | 1,703 | 1,465 | +2.444% |
| 2026-06-04 | 89.14 | 90.79 | 89.14 | 90.79 | +2.241% | 1,264 | 332 | -8.580% |
| 2026-06-03 | 88.66 | 88.80 | 88.66 | 88.80 | +0.989% | 2 | 331 | -6.532% |
| 2026-05-28 | 87.93 | 87.93 | 87.93 | 87.93 | +4.791% | 1 | 330 | -5.607% |
| 2026-05-26 | 84.85 | 84.85 | 83.91 | 83.91 | +3.122% | 51 | 330 | -1.084% |
| 2026-05-15 | 81.37 | 81.37 | 81.37 | 81.37 | -5.362% | 2 | 330 | +2.003% |
| 2026-05-14 | 85.07 | 85.98 | 85.07 | 85.98 | +14.381% | 3 | 330 | -3.466% |
| 2026-05-12 | 75.17 | 75.17 | 75.17 | 75.17 | +4.475% | 1 | 329 | +10.416% |
| 2026-05-07 | 71.95 | 71.95 | 71.95 | 71.95 | -0.759% | 1 | 329 | +15.358% |
| 2026-05-06 | 72.50 | 72.50 | 72.50 | 72.50 | +9.467% | 2 | 329 | +14.483% |
| 2026-05-01 | 66.23 | 66.23 | 66.23 | 66.23 | +2.842% | 1 | 328 | +25.321% |
| 2026-04-30 | 64.40 | 64.40 | 64.40 | 64.40 | +3.854% | 2 | 328 | +28.882% |
| 2026-04-27 | 62.01 | 62.01 | 62.01 | 62.01 | +1.290% | 1 | 327 | +33.849% |
| 2026-04-24 | 61.23 | 61.23 | 61.22 | 61.22 | +12.931% | 2 | 327 | +35.577% |
| 2026-04-16 | 54.21 | 54.21 | 54.21 | 54.21 | +9.692% | 2 | 328 | +53.108% |
| 2026-04-14 | 48.46 | 49.51 | 48.46 | 49.42 | +16.091% | 5 | 328 | +67.948% |
| 2026-04-13 | 42.62 | 42.64 | 42.57 | 42.57 | +2.876% | 3 | 323 | +94.973% |
| 2026-04-08 | 41.38 | 41.38 | 41.38 | 41.38 | +19.113% | 1 | 320 | +100.580% |
| 2026-04-06 | 34.74 | 34.74 | 34.74 | 34.74 | +1.401% | 1 | 320 | +138.918% |
| 2026-04-02 | 34.26 | 34.26 | 34.26 | 34.26 | -3.466% | 1 | 321 | +142.265% |
| 2026-04-01 | 35.04 | 35.49 | 34.94 | 35.49 | +34.483% | 55 | 321 | +133.869% |
| 2026-03-30 | 28.35 | 28.35 | 26.31 | 26.39 | -28.073% | 19 | 331 | +214.513% |
| 2026-03-23 | 36.69 | 36.69 | 36.69 | 36.69 | -0.380% | 1 | 321 | +126.220% |
| 2026-03-19 | 36.83 | 36.83 | 36.83 | 36.83 | -4.585% | 96 | 320 | +125.360% |
| 2026-03-18 | 38.62 | 38.62 | 38.60 | 38.60 | -4.337% | 3 | 245 | +115.026% |
| 2026-03-17 | 40.24 | 40.35 | 40.24 | 40.35 | -0.370% | 2 | 242 | +105.700% |
| 2026-03-16 | 40.49 | 40.50 | 40.49 | 40.50 | +0.471% | 4 | 240 | +104.938% |
| 2026-03-12 | 40.31 | 40.31 | 40.31 | 40.31 | -5.064% | 1 | 244 | +105.904% |
| 2026-03-11 | 43.70 | 43.70 | 42.46 | 42.46 | -2.278% | 6 | 244 | +95.478% |
| 2026-03-10 | 44.15 | 44.31 | 43.45 | 43.45 | +6.809% | 141 | 239 | +91.024% |
| 2026-03-09 | 40.24 | 40.96 | 40.24 | 40.68 | -1.620% | 7 | 238 | +104.031% |
| 2026-03-06 | 42.12 | 42.42 | 41.35 | 41.35 | -3.725% | 23 | 232 | +100.726% |
| 2026-03-05 | 42.95 | 42.98 | 42.88 | 42.95 | -9.426% | 140 | 232 | +93.248% |
| 2026-03-02 | 47.34 | 47.46 | 47.31 | 47.42 | -4.951% | 7 | 167 | +75.032% |
| 2026-02-25 | 49.89 | 49.89 | 49.89 | 49.89 | +3.743% | 1 | 161 | +66.366% |
| 2026-02-18 | 48.00 | 48.09 | 47.97 | 48.09 | +3.709% | 7 | 161 | +72.593% |
| 2026-02-13 | 46.37 | 46.37 | 46.37 | 46.37 | -9.256% | 1 | 154 | +78.995% |
| 2026-02-06 | 51.10 | 51.10 | 51.10 | 51.10 | +1.228% | 4 | 154 | +62.427% |
| 2026-02-03 | 50.48 | 50.48 | 50.48 | 50.48 | -1.271% | 4 | 154 | +64.422% |
| 2026-01-29 | 49.70 | 51.13 | 49.70 | 51.13 | -4.626% | 8 | 150 | +62.331% |
| 2026-01-27 | 53.61 | 53.61 | 53.61 | 53.61 | +2.446% | 1 | 150 | +54.822% |
| 2026-01-26 | 51.45 | 52.33 | 51.38 | 52.33 | +3.195% | 21 | 150 | +58.609% |
| 2026-01-22 | 50.71 | 50.71 | 50.71 | 50.71 | +2.032% | 4 | 138 | +63.676% |
| 2026-01-21 | 49.70 | 49.70 | 49.70 | 49.70 | +11.161% | 4 | 134 | +67.002% |
| 2026-01-20 | 48.00 | 48.00 | 44.71 | 44.71 | -15.514% | 6 | 134 | +85.641% |
| 2026-01-15 | 53.31 | 53.51 | 52.92 | 52.92 | -1.691% | 38 | 132 | +56.841% |
| 2026-01-13 | 53.83 | 53.83 | 53.83 | 53.83 | +0.560% | 12 | 114 | +54.189% |
| 2026-01-12 | 53.53 | 53.53 | 53.53 | 53.53 | +5.811% | 4 | 102 | +55.053% |
| 2026-01-06 | 50.59 | 50.59 | 50.59 | 50.59 | +3.266% | 1 | 102 | +64.064% |
| 2025-12-31 | 48.99 | 48.99 | 48.99 | 48.99 | -2.990% | 1 | 102 | +69.422% |
| 2025-12-29 | 50.50 | 50.50 | 50.50 | 50.50 | -1.367% | 1 | 102 | +64.356% |
| 2025-12-26 | 51.20 | 51.20 | 51.20 | 51.20 | -0.621% | 1 | 103 | +62.109% |
| 2025-12-24 | 51.52 | 51.52 | 51.52 | 51.52 | +9.176% | 1 | 102 | +61.102% |
| 2025-12-19 | 47.19 | 47.19 | 47.19 | 47.19 | +5.547% | 1 | 102 | +75.885% |
| 2025-12-18 | 44.71 | 44.71 | 44.71 | 44.71 | -3.911% | 1 | 102 | +85.641% |
| 2025-12-16 | 46.53 | 46.53 | 46.53 | 46.53 | -8.693% | 1 | 101 | +78.380% |
| 2025-12-12 | 50.96 | 50.96 | 50.96 | 50.96 | +1.413% | 1 | 102 | +62.873% |
| 2025-12-08 | 51.60 | 51.60 | 50.25 | 50.25 | -3.403% | 12 | 101 | +65.174% |
| 2025-12-05 | 52.25 | 52.31 | 52.02 | 52.02 | +2.281% | 14 | 95 | +59.554% |
| 2025-12-03 | 50.86 | 50.86 | 50.86 | 50.86 | +1.903% | 2 | 98 | +63.193% |
| 2025-12-02 | 49.91 | 49.91 | 49.91 | 49.91 | +0.910% | 1 | 98 | +66.299% |
| 2025-12-01 | 49.46 | 49.46 | 49.46 | 49.46 | +0.939% | 6 | 99 | +67.812% |
| 2025-11-26 | 49.00 | 49.00 | 49.00 | 49.00 | +8.407% | 1 | 94 | +69.388% |
| 2025-11-24 | 45.20 | 45.20 | 45.20 | 45.20 | +11.467% | 1 | 94 | +83.628% |
| 2025-11-20 | 42.51 | 42.51 | 40.51 | 40.55 | -19.384% | 24 | 94 | +104.686% |
| 2025-11-13 | 50.75 | 50.75 | 50.30 | 50.30 | +7.479% | 2 | 78 | +65.010% |
| 2025-11-06 | 48.56 | 48.56 | 46.80 | 46.80 | -11.631% | 2 | 80 | +77.350% |
| 2025-10-30 | 53.60 | 53.60 | 52.96 | 52.96 | -1.707% | 2 | 82 | +56.722% |
| 2025-10-28 | 53.88 | 53.88 | 53.88 | 53.88 | +5.234% | 10 | 81 | +54.046% |
| 2025-10-27 | 51.20 | 51.20 | 51.20 | 51.20 | +7.405% | 5 | 66 | +62.109% |
| 2025-10-24 | 47.01 | 47.67 | 47.01 | 47.67 | +13.771% | 2 | 66 | +74.114% |
| 2025-10-22 | 41.90 | 41.90 | 41.90 | 41.90 | -5.737% | 1 | 66 | +98.091% |
| 2025-10-15 | 44.45 | 44.45 | 44.45 | 44.45 | +6.442% | 1 | 66 | +86.727% |
| 2025-10-13 | 40.73 | 41.76 | 40.73 | 41.76 | +2.128% | 5 | 66 | +98.755% |
| 2025-10-10 | 41.50 | 41.50 | 40.89 | 40.89 | -11.436% | 2 | 69 | +102.984% |
| 2025-10-09 | 46.17 | 46.17 | 46.17 | 46.17 | -0.043% | 1 | 69 | +79.770% |
| 2025-10-08 | 46.19 | 46.21 | 46.19 | 46.19 | +12.659% | 117 | 69 | +79.693% |
| 2025-09-30 | 41.00 | 41.00 | 41.00 | 41.00 | +6.135% | 1 | 13 | +102.439% |
| 2025-09-25 | 38.59 | 38.63 | 38.59 | 38.63 | -3.353% | 2 | 12 | +114.859% |
| 2025-09-24 | 39.97 | 39.97 | 39.97 | 39.97 | +2.251% | 4 | 12 | +107.656% |
| 2025-09-19 | 39.09 | 39.09 | 39.09 | 39.09 | +0.026% | 8 | 8 | +112.331% |
| 2025-09-18 | 39.08 | 39.08 | 39.08 | 39.08 | 0.000% | 8 | 0 | +112.385% |