SPY280121C00775000
SPY Jan 21 2028 775.00 Call
optionOPRA
EODOct 27, 2026
78.00USD+9.859%(+7.00)4Vol1,012OI
SPY280121C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 77.73 | 78.00 | 77.71 | 78.00 | +9.859% | 4 | 1,012 | 0.000% |
| 2026-10-23 | 71.00 | 71.00 | 71.00 | 71.00 | -2.379% | 1 | 1,011 | +9.859% |
| 2026-10-22 | 74.30 | 74.30 | 72.73 | 72.73 | -6.408% | 3 | 1,010 | +7.246% |
| 2026-10-20 | 77.71 | 77.71 | 77.71 | 77.71 | +0.922% | 1 | 1,010 | +0.373% |
| 2026-10-19 | 77.00 | 77.00 | 77.00 | 77.00 | +2.516% | 1 | 1,010 | +1.299% |
| 2026-10-16 | 75.41 | 75.42 | 75.11 | 75.11 | -6.742% | 9 | 1,007 | +3.848% |
| 2026-10-15 | 74.57 | 80.54 | 74.57 | 80.54 | +3.256% | 7 | 1,010 | -3.154% |
| 2026-10-14 | 83.01 | 83.01 | 77.26 | 78.00 | -7.975% | 11 | 1,005 | 0.000% |
| 2026-10-13 | 84.72 | 84.76 | 82.65 | 84.76 | +0.677% | 26 | 989 | -7.975% |
| 2026-10-12 | 84.99 | 84.99 | 84.19 | 84.19 | +0.429% | 103 | 941 | -7.352% |
| 2026-10-09 | 83.59 | 83.83 | 83.59 | 83.83 | +3.891% | 2 | 942 | -6.955% |
| 2026-10-08 | 83.38 | 83.38 | 80.41 | 80.69 | -5.126% | 30 | 931 | -3.334% |
| 2026-10-07 | 83.17 | 85.05 | 82.47 | 85.05 | -1.574% | 318 | 776 | -8.289% |
| 2026-10-06 | 86.75 | 88.01 | 86.37 | 86.41 | +2.479% | 1,082 | 674 | -9.733% |
| 2026-10-05 | 82.22 | 84.32 | 82.05 | 84.32 | +5.930% | 20 | 674 | -7.495% |
| 2026-10-02 | 81.00 | 81.25 | 79.40 | 79.60 | +2.051% | 9 | 674 | -2.010% |
| 2026-09-30 | 78.00 | 78.00 | 78.00 | 78.00 | -4.982% | 5 | 674 | 0.000% |
| 2026-09-25 | 82.09 | 82.09 | 82.09 | 82.09 | +0.220% | 1 | 674 | -4.982% |
| 2026-09-23 | 81.91 | 81.91 | 81.91 | 81.91 | -3.203% | 1 | 674 | -4.774% |
| 2026-09-22 | 84.77 | 85.78 | 83.52 | 84.62 | +13.813% | 18 | 671 | -7.823% |
| 2026-09-17 | 74.35 | 74.35 | 74.35 | 74.35 | +9.338% | 9 | 665 | +4.909% |
| 2026-09-16 | 73.29 | 73.29 | 66.97 | 68.00 | -13.398% | 13 | 665 | +14.706% |
| 2026-09-08 | 78.52 | 78.52 | 78.52 | 78.52 | -0.570% | 1 | 665 | -0.662% |
| 2026-09-04 | 78.79 | 79.03 | 78.79 | 78.97 | -4.683% | 21 | 665 | -1.228% |
| 2026-09-03 | 81.95 | 83.05 | 81.95 | 82.85 | -0.060% | 22 | 665 | -5.854% |
| 2026-08-28 | 84.78 | 87.06 | 82.80 | 82.90 | +3.625% | 13 | 657 | -5.911% |
| 2026-08-26 | 82.00 | 82.00 | 80.00 | 80.00 | -1.356% | 5 | 657 | -2.500% |
| 2026-08-21 | 81.10 | 81.10 | 81.10 | 81.10 | -7.820% | 1 | 656 | -3.822% |
| 2026-08-17 | 89.25 | 89.25 | 87.47 | 87.98 | -2.244% | 6 | 658 | -11.343% |
| 2026-08-14 | 91.60 | 91.60 | 89.71 | 90.00 | -0.826% | 10 | 652 | -13.333% |
| 2026-08-13 | 89.75 | 90.75 | 89.75 | 90.75 | +3.372% | 3 | 651 | -14.050% |
| 2026-08-12 | 86.97 | 87.79 | 86.97 | 87.79 | -0.205% | 5 | 654 | -11.152% |
| 2026-08-11 | 88.89 | 88.89 | 87.77 | 87.97 | -0.700% | 37 | 640 | -11.333% |
| 2026-08-10 | 89.00 | 90.03 | 88.54 | 88.59 | +1.536% | 5 | 639 | -11.954% |
| 2026-08-07 | 88.06 | 88.19 | 87.25 | 87.25 | +1.678% | 7 | 640 | -10.602% |
| 2026-08-06 | 85.81 | 85.81 | 85.81 | 85.81 | -6.403% | 1 | 640 | -9.102% |
| 2026-08-05 | 90.00 | 91.68 | 90.00 | 91.68 | +2.436% | 6 | 638 | -14.921% |
| 2026-08-04 | 83.72 | 89.50 | 83.72 | 89.50 | +26.234% | 7 | 638 | -12.849% |
| 2026-07-31 | 70.90 | 70.90 | 70.90 | 70.90 | +10.076% | 1 | 638 | +10.014% |
| 2026-07-30 | 64.89 | 65.15 | 64.33 | 64.41 | +3.887% | 18 | 653 | +21.099% |
| 2026-07-29 | 64.80 | 64.80 | 62.00 | 62.00 | -10.932% | 5 | 652 | +25.806% |
| 2026-07-28 | 69.61 | 69.61 | 69.61 | 69.61 | +0.753% | 1 | 652 | +12.053% |
| 2026-07-23 | 70.00 | 70.00 | 69.09 | 69.09 | -11.423% | 3 | 651 | +12.896% |
| 2026-07-14 | 78.00 | 78.00 | 78.00 | 78.00 | +1.076% | 5 | 656 | 0.000% |
| 2026-07-13 | 77.91 | 78.42 | 77.17 | 77.17 | +2.497% | 12 | 650 | +1.076% |
| 2026-07-02 | 75.29 | 75.29 | 75.29 | 75.29 | -0.119% | 2 | 652 | +3.599% |
| 2026-06-30 | 72.22 | 75.39 | 72.22 | 75.38 | +5.471% | 54 | 673 | +3.476% |
| 2026-06-29 | 71.37 | 71.47 | 71.37 | 71.47 | +4.733% | 7 | 673 | +9.137% |
| 2026-06-26 | 68.24 | 68.24 | 68.24 | 68.24 | -6.585% | 6 | 673 | +14.302% |
| 2026-06-23 | 73.05 | 73.05 | 73.05 | 73.05 | -2.600% | 9 | 673 | +6.776% |
| 2026-06-12 | 75.00 | 75.00 | 75.00 | 75.00 | +7.327% | 1 | 673 | +4.000% |
| 2026-06-11 | 65.68 | 69.88 | 65.52 | 69.88 | +7.227% | 8 | 670 | +11.620% |
| 2026-06-10 | 67.68 | 67.71 | 65.17 | 65.17 | -0.625% | 12 | 662 | +19.687% |
| 2026-06-09 | 73.77 | 73.77 | 65.58 | 65.58 | -11.831% | 6 | 661 | +18.939% |
| 2026-06-08 | 74.38 | 74.38 | 74.38 | 74.38 | +1.584% | 1 | 661 | +4.867% |
| 2026-06-05 | 79.67 | 80.04 | 73.22 | 73.22 | -8.475% | 803 | 351 | +6.528% |
| 2026-05-27 | 77.96 | 80.00 | 77.90 | 80.00 | +2.525% | 4 | 349 | -2.500% |
| 2026-05-26 | 80.00 | 80.00 | 78.03 | 78.03 | +9.886% | 135 | 422 | -0.038% |
| 2026-05-18 | 71.71 | 71.71 | 70.83 | 71.01 | -4.556% | 8 | 415 | +9.844% |
| 2026-05-15 | 74.40 | 74.40 | 74.40 | 74.40 | -6.450% | 1 | 415 | +4.839% |
| 2026-05-14 | 79.53 | 79.53 | 79.53 | 79.53 | +5.198% | 3 | 415 | -1.924% |
| 2026-05-13 | 75.43 | 75.60 | 75.43 | 75.60 | +5.000% | 6 | 415 | +3.175% |
| 2026-05-12 | 72.00 | 72.00 | 72.00 | 72.00 | -1.370% | 2 | 415 | +8.333% |
| 2026-05-11 | 73.00 | 73.00 | 73.00 | 73.00 | +2.098% | 17 | 427 | +6.849% |
| 2026-05-08 | 70.80 | 71.80 | 70.50 | 71.50 | +3.955% | 6 | 427 | +9.091% |
| 2026-05-06 | 65.75 | 68.78 | 65.75 | 68.78 | +9.244% | 21 | 428 | +13.405% |
| 2026-05-05 | 62.96 | 62.96 | 62.96 | 62.96 | +14.265% | 1 | 428 | +23.888% |
| 2026-04-30 | 55.10 | 55.10 | 55.10 | 55.10 | +0.255% | 1 | 428 | +41.561% |
| 2026-04-29 | 54.96 | 54.96 | 54.96 | 54.96 | -3.188% | 2 | 429 | +41.921% |
| 2026-04-27 | 55.86 | 56.77 | 55.86 | 56.77 | +1.393% | 3 | 429 | +37.397% |
| 2026-04-24 | 55.57 | 55.99 | 55.53 | 55.99 | +3.455% | 5 | 430 | +39.311% |
| 2026-04-21 | 54.12 | 54.12 | 54.12 | 54.12 | +1.940% | 2 | 437 | +44.124% |
| 2026-04-20 | 53.11 | 53.11 | 53.09 | 53.09 | -1.007% | 2 | 437 | +46.920% |
| 2026-04-17 | 53.85 | 53.85 | 53.63 | 53.63 | +8.849% | 2 | 437 | +45.441% |
| 2026-04-16 | 49.27 | 49.27 | 49.27 | 49.27 | +5.368% | 1 | 435 | +58.311% |
| 2026-04-15 | 46.35 | 46.76 | 46.12 | 46.76 | +18.982% | 6 | 435 | +66.809% |
| 2026-04-13 | 38.30 | 39.30 | 38.30 | 39.30 | +2.799% | 3 | 431 | +98.473% |
| 2026-04-10 | 38.45 | 38.45 | 38.23 | 38.23 | -0.984% | 3 | 428 | +104.028% |
| 2026-04-09 | 38.05 | 38.61 | 38.05 | 38.61 | +30.000% | 5 | 426 | +102.020% |
| 2026-04-07 | 29.18 | 29.70 | 29.18 | 29.70 | -3.665% | 15 | 426 | +162.626% |
| 2026-04-06 | 30.83 | 30.83 | 30.83 | 30.83 | +3.805% | 11 | 436 | +153.000% |
| 2026-04-02 | 29.70 | 29.70 | 29.70 | 29.70 | -1.721% | 2 | 436 | +162.626% |
| 2026-04-01 | 30.22 | 30.22 | 30.22 | 30.22 | +6.822% | 1 | 436 | +158.107% |
| 2026-03-31 | 25.70 | 28.29 | 25.70 | 28.29 | +18.023% | 5 | 435 | +175.716% |
| 2026-03-30 | 24.86 | 24.97 | 23.24 | 23.97 | -5.144% | 31 | 433 | +225.407% |
| 2026-03-27 | 25.25 | 25.27 | 25.25 | 25.27 | -24.590% | 6 | 426 | +208.666% |
| 2026-03-23 | 33.51 | 33.51 | 33.51 | 33.51 | +5.743% | 1 | 425 | +132.766% |
| 2026-03-20 | 31.69 | 31.69 | 31.69 | 31.69 | -2.881% | 1 | 425 | +146.134% |
| 2026-03-19 | 33.00 | 33.00 | 32.63 | 32.63 | -2.451% | 201 | 424 | +139.044% |
| 2026-03-18 | 33.45 | 33.45 | 33.45 | 33.45 | -6.250% | 1 | 224 | +133.184% |
| 2026-03-16 | 36.39 | 36.39 | 35.68 | 35.68 | -1.163% | 2 | 223 | +118.610% |
| 2026-03-13 | 36.10 | 36.10 | 36.10 | 36.10 | +0.055% | 1 | 223 | +116.066% |
| 2026-03-12 | 36.08 | 36.08 | 36.08 | 36.08 | -6.115% | 1 | 222 | +116.186% |
| 2026-03-11 | 39.45 | 39.45 | 38.28 | 38.43 | -2.709% | 276 | 222 | +102.966% |
| 2026-03-10 | 39.20 | 39.50 | 39.15 | 39.50 | +2.041% | 15 | 318 | +97.468% |
| 2026-03-09 | 36.76 | 38.71 | 36.76 | 38.71 | +4.003% | 2 | 317 | +101.498% |
| 2026-03-06 | 37.56 | 38.13 | 37.19 | 37.22 | -6.600% | 25 | 318 | +109.565% |
| 2026-03-05 | 39.87 | 39.87 | 39.85 | 39.85 | -5.479% | 6 | 322 | +95.734% |
| 2026-03-04 | 42.01 | 42.16 | 41.93 | 42.16 | +5.850% | 270 | 328 | +85.009% |
| 2026-03-03 | 36.44 | 39.87 | 36.44 | 39.83 | -5.928% | 12 | 80 | +95.832% |
| 2026-03-02 | 42.34 | 42.34 | 42.34 | 42.34 | +2.369% | 1 | 75 | +84.223% |
| 2026-02-27 | 41.39 | 41.39 | 41.36 | 41.36 | -3.047% | 2 | 76 | +88.588% |
| 2026-02-24 | 42.66 | 42.66 | 42.66 | 42.66 | +6.570% | 2 | 78 | +82.841% |
| 2026-02-23 | 40.27 | 40.27 | 40.03 | 40.03 | -8.293% | 2 | 80 | +94.854% |
| 2026-02-20 | 43.65 | 43.65 | 43.65 | 43.65 | +3.805% | 1 | 80 | +78.694% |
| 2026-02-19 | 42.05 | 42.05 | 42.05 | 42.05 | +7.435% | 1 | 79 | +85.493% |
| 2026-02-17 | 39.14 | 39.14 | 39.14 | 39.14 | -6.072% | 1 | 80 | +99.285% |
| 2026-02-13 | 41.68 | 41.68 | 41.64 | 41.67 | -0.216% | 19 | 62 | +87.185% |
| 2026-02-12 | 42.84 | 42.84 | 41.76 | 41.76 | -12.673% | 2 | 62 | +86.782% |
| 2026-02-09 | 47.82 | 47.82 | 47.82 | 47.82 | -2.408% | 1 | 61 | +63.112% |
| 2026-01-28 | 49.00 | 49.00 | 49.00 | 49.00 | +0.204% | 10 | 61 | +59.184% |
| 2026-01-27 | 48.90 | 48.90 | 48.90 | 48.90 | +2.494% | 10 | 61 | +59.509% |
| 2026-01-15 | 48.19 | 48.19 | 47.71 | 47.71 | +2.823% | 3 | 51 | +63.488% |
| 2026-01-06 | 46.40 | 46.40 | 46.40 | 46.40 | +1.933% | 2 | 49 | +68.103% |
| 2026-01-05 | 45.52 | 45.52 | 45.52 | 45.52 | +2.453% | 1 | 49 | +71.353% |
| 2025-12-31 | 44.43 | 44.43 | 44.43 | 44.43 | -5.488% | 1 | 49 | +75.557% |
| 2025-12-26 | 47.01 | 47.01 | 47.01 | 47.01 | +10.482% | 2 | 49 | +65.922% |
| 2025-12-19 | 42.72 | 42.80 | 42.55 | 42.55 | +3.806% | 3 | 50 | +83.314% |
| 2025-12-18 | 40.99 | 40.99 | 40.99 | 40.99 | -5.770% | 1 | 50 | +90.290% |
| 2025-12-15 | 43.50 | 43.50 | 43.50 | 43.50 | -4.522% | 16 | 51 | +79.310% |
| 2025-12-12 | 45.56 | 45.56 | 45.56 | 45.56 | -2.022% | 6 | 57 | +71.203% |
| 2025-12-11 | 46.50 | 46.50 | 46.50 | 46.50 | -1.816% | 6 | 57 | +67.742% |
| 2025-12-09 | 47.36 | 47.36 | 47.36 | 47.36 | -2.371% | 6 | 52 | +64.696% |
| 2025-12-05 | 48.51 | 48.51 | 48.51 | 48.51 | +5.296% | 1 | 52 | +60.792% |
| 2025-12-04 | 46.12 | 46.12 | 46.07 | 46.07 | +2.378% | 5 | 53 | +69.308% |
| 2025-12-02 | 45.37 | 45.37 | 45.00 | 45.00 | +0.852% | 2 | 53 | +73.333% |
| 2025-11-26 | 44.07 | 44.62 | 44.07 | 44.62 | +4.131% | 11 | 51 | +74.810% |
| 2025-11-25 | 40.86 | 42.85 | 40.86 | 42.85 | +4.973% | 11 | 51 | +82.030% |
| 2025-11-24 | 39.50 | 40.82 | 39.50 | 40.82 | +10.324% | 2 | 50 | +91.083% |
| 2025-11-20 | 36.81 | 37.00 | 36.77 | 37.00 | -3.896% | 4 | 50 | +110.811% |
| 2025-11-18 | 38.50 | 38.50 | 38.50 | 38.50 | -13.151% | 1 | 47 | +102.597% |
| 2025-11-13 | 44.33 | 44.33 | 44.33 | 44.33 | -10.190% | 2 | 47 | +75.953% |
| 2025-11-12 | 49.36 | 49.36 | 49.36 | 49.36 | +2.513% | 1 | 47 | +58.023% |
| 2025-11-10 | 48.14 | 48.15 | 48.14 | 48.15 | +21.899% | 2 | 47 | +61.994% |
| 2025-11-07 | 40.72 | 40.72 | 39.45 | 39.50 | -20.746% | 3 | 47 | +97.468% |
| 2025-10-28 | 49.84 | 49.84 | 49.84 | 49.84 | +22.157% | 1 | 47 | +56.501% |
| 2025-10-23 | 39.71 | 40.80 | 39.53 | 40.80 | +0.369% | 11 | 47 | +91.176% |
| 2025-10-21 | 40.60 | 40.65 | 40.60 | 40.65 | +11.553% | 3 | 46 | +91.882% |
| 2025-10-17 | 36.44 | 36.44 | 36.44 | 36.44 | -6.636% | 1 | 45 | +114.050% |
| 2025-10-15 | 39.03 | 39.03 | 39.03 | 39.03 | +11.834% | 1 | 45 | +99.846% |
| 2025-10-14 | 34.90 | 34.90 | 34.90 | 34.90 | -7.476% | 16 | 45 | +123.496% |
| 2025-10-13 | 38.02 | 38.02 | 37.69 | 37.72 | +5.540% | 19 | 29 | +106.787% |
| 2025-10-10 | 37.10 | 37.10 | 35.74 | 35.74 | -14.559% | 7 | 19 | +118.243% |
| 2025-10-08 | 41.92 | 41.92 | 41.82 | 41.83 | +3.386% | 4 | 12 | +86.469% |
| 2025-10-06 | 40.46 | 40.46 | 40.46 | 40.46 | +5.805% | 4 | 10 | +92.783% |
| 2025-10-01 | 38.24 | 38.24 | 38.24 | 38.24 | +6.340% | 1 | 6 | +103.975% |
| 2025-09-24 | 35.96 | 35.96 | 35.96 | 35.96 | -2.574% | 4 | 6 | +116.908% |
| 2025-09-22 | 36.91 | 36.91 | 36.91 | 36.91 | +3.014% | 1 | 2 | +111.325% |
| 2025-09-18 | 34.08 | 35.83 | 34.08 | 35.83 | 0.000% | 2 | 0 | +117.695% |