SPY280121C00785000
SPY Jan 21 2028 785.00 Call
optionOPRA
EODOct 21, 2026
73.61USD+2.664%(+1.91)2Vol1,338OI
SPY280121C00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 73.61 | 73.61 | 73.61 | 73.61 | +2.664% | 2 | 1,336 | 0.000% |
| 2026-10-19 | 71.75 | 71.75 | 71.70 | 71.70 | +0.561% | 2 | 1,335 | +2.664% |
| 2026-10-16 | 71.35 | 71.35 | 71.30 | 71.30 | -1.628% | 2 | 1,335 | +3.240% |
| 2026-10-15 | 72.44 | 72.48 | 72.44 | 72.48 | -5.416% | 2 | 1,335 | +1.559% |
| 2026-10-14 | 76.63 | 76.63 | 76.63 | 76.63 | +9.597% | 2 | 1,334 | -3.941% |
| 2026-09-29 | 69.92 | 69.92 | 69.92 | 69.92 | -3.278% | 3 | 1,337 | +5.277% |
| 2026-09-28 | 72.29 | 72.29 | 72.29 | 72.29 | -2.758% | 2 | 1,337 | +1.826% |
| 2026-09-25 | 74.34 | 74.34 | 74.34 | 74.34 | +7.211% | 2 | 1,337 | -0.982% |
| 2026-09-14 | 69.32 | 69.34 | 69.32 | 69.34 | -5.865% | 7 | 1,337 | +6.158% |
| 2026-09-04 | 73.44 | 73.66 | 73.44 | 73.66 | +0.423% | 2 | 1,337 | -0.068% |
| 2026-08-25 | 74.59 | 74.64 | 73.35 | 73.35 | -2.369% | 4 | 1,337 | +0.354% |
| 2026-08-21 | 74.74 | 75.13 | 74.74 | 75.13 | -3.754% | 2 | 1,336 | -2.023% |
| 2026-08-19 | 78.35 | 78.35 | 78.06 | 78.06 | -9.233% | 2 | 1,336 | -5.701% |
| 2026-08-14 | 86.00 | 86.00 | 86.00 | 86.00 | +5.560% | 30 | 1,366 | -14.407% |
| 2026-08-12 | 81.47 | 81.47 | 81.47 | 81.47 | -1.784% | 1 | 1,365 | -9.648% |
| 2026-08-11 | 82.96 | 82.96 | 82.95 | 82.95 | +0.109% | 2 | 1,365 | -11.260% |
| 2026-08-10 | 82.92 | 83.37 | 82.82 | 82.86 | +1.024% | 7 | 1,365 | -11.163% |
| 2026-08-07 | 81.89 | 82.02 | 81.89 | 82.02 | -4.970% | 4 | 1,365 | -10.254% |
| 2026-08-05 | 86.31 | 86.31 | 86.31 | 86.31 | +37.261% | 1 | 1,364 | -14.714% |
| 2026-07-30 | 59.45 | 62.88 | 59.44 | 62.88 | +5.645% | 15 | 1,362 | +17.064% |
| 2026-07-29 | 60.11 | 60.29 | 59.26 | 59.52 | -2.697% | 14 | 1,360 | +23.673% |
| 2026-07-28 | 61.16 | 61.17 | 61.16 | 61.17 | -2.859% | 6 | 1,360 | +20.337% |
| 2026-07-24 | 63.91 | 63.91 | 62.97 | 62.97 | -3.183% | 4 | 1,360 | +16.897% |
| 2026-07-20 | 65.41 | 65.41 | 64.63 | 65.04 | -8.071% | 6 | 1,360 | +13.177% |
| 2026-07-13 | 70.75 | 70.75 | 70.75 | 70.75 | +1.550% | 2 | 1,360 | +4.042% |
| 2026-07-01 | 69.80 | 69.81 | 69.66 | 69.67 | +4.421% | 18 | 1,360 | +5.655% |
| 2026-06-30 | 66.63 | 66.78 | 66.59 | 66.72 | +9.002% | 157 | 1,230 | +10.327% |
| 2026-06-26 | 62.54 | 62.54 | 61.21 | 61.21 | -4.029% | 9 | 1,227 | +20.258% |
| 2026-06-25 | 63.78 | 63.78 | 63.78 | 63.78 | +2.130% | 30 | 1,197 | +15.412% |
| 2026-06-24 | 62.45 | 62.45 | 62.45 | 62.45 | -3.403% | 1 | 1,196 | +17.870% |
| 2026-06-23 | 67.43 | 67.43 | 64.42 | 64.65 | -11.438% | 14 | 1,195 | +13.859% |
| 2026-06-18 | 73.00 | 73.00 | 73.00 | 73.00 | +7.353% | 1 | 1,195 | +0.836% |
| 2026-06-12 | 67.28 | 68.00 | 67.28 | 68.00 | +4.407% | 2 | 1,196 | +8.250% |
| 2026-06-11 | 65.13 | 65.13 | 65.13 | 65.13 | +5.902% | 2 | 1,195 | +13.020% |
| 2026-06-10 | 61.50 | 61.50 | 61.50 | 61.50 | -4.607% | 1 | 1,194 | +19.691% |
| 2026-06-09 | 61.31 | 64.62 | 61.31 | 64.47 | -3.920% | 9 | 1,190 | +14.177% |
| 2026-06-08 | 67.10 | 67.10 | 67.10 | 67.10 | -8.906% | 3 | 1,190 | +9.702% |
| 2026-06-05 | 74.18 | 74.32 | 73.54 | 73.66 | -3.143% | 872 | 995 | -0.068% |
| 2026-06-04 | 76.05 | 76.05 | 76.05 | 76.05 | -0.964% | 1 | 994 | -3.208% |
| 2026-06-03 | 76.79 | 76.79 | 76.79 | 76.79 | -3.554% | 1 | 993 | -4.141% |
| 2026-06-02 | 79.66 | 79.66 | 79.62 | 79.62 | +9.173% | 6 | 993 | -7.548% |
| 2026-05-26 | 72.93 | 72.93 | 72.93 | 72.93 | +11.770% | 1 | 994 | +0.932% |
| 2026-05-19 | 65.25 | 65.25 | 65.25 | 65.25 | -1.762% | 5 | 994 | +12.812% |
| 2026-05-18 | 66.42 | 66.42 | 66.42 | 66.42 | -10.714% | 1 | 994 | +10.825% |
| 2026-05-14 | 73.67 | 74.39 | 73.67 | 74.39 | +9.866% | 18 | 995 | -1.049% |
| 2026-05-13 | 67.65 | 67.71 | 67.65 | 67.71 | +5.896% | 2 | 995 | +8.714% |
| 2026-05-12 | 64.46 | 64.46 | 63.94 | 63.94 | -4.837% | 6 | 995 | +15.124% |
| 2026-05-11 | 67.09 | 68.09 | 67.06 | 67.19 | +9.985% | 49 | 956 | +9.555% |
| 2026-05-07 | 61.76 | 61.76 | 61.05 | 61.09 | -3.016% | 5 | 956 | +20.494% |
| 2026-05-06 | 61.58 | 62.99 | 61.44 | 62.99 | +9.510% | 8 | 955 | +16.860% |
| 2026-05-05 | 57.46 | 57.52 | 57.46 | 57.52 | +6.243% | 11 | 944 | +27.973% |
| 2026-05-04 | 53.06 | 54.14 | 53.06 | 54.14 | +8.280% | 2 | 944 | +35.962% |
| 2026-04-29 | 49.71 | 50.00 | 49.17 | 50.00 | -3.307% | 88 | 944 | +47.220% |
| 2026-04-27 | 50.92 | 51.71 | 50.90 | 51.71 | +2.214% | 4 | 1,031 | +42.352% |
| 2026-04-24 | 50.59 | 50.59 | 50.59 | 50.59 | +3.224% | 3 | 1,031 | +45.503% |
| 2026-04-23 | 49.01 | 49.01 | 49.01 | 49.01 | -0.528% | 1 | 1,034 | +50.194% |
| 2026-04-22 | 48.81 | 49.27 | 48.81 | 49.27 | +2.518% | 2 | 1,034 | +49.401% |
| 2026-04-21 | 49.14 | 49.14 | 48.06 | 48.06 | -0.290% | 2 | 1,037 | +53.163% |
| 2026-04-20 | 48.33 | 48.33 | 47.84 | 48.20 | -1.108% | 10 | 1,037 | +52.718% |
| 2026-04-17 | 48.74 | 48.74 | 48.74 | 48.74 | +9.725% | 1 | 1,039 | +51.026% |
| 2026-04-16 | 44.16 | 44.90 | 44.16 | 44.42 | +12.257% | 5 | 1,039 | +65.714% |
| 2026-04-14 | 40.07 | 40.07 | 39.57 | 39.57 | +16.177% | 6 | 1,037 | +86.025% |
| 2026-04-13 | 34.07 | 34.07 | 34.06 | 34.06 | -1.275% | 2 | 1,031 | +116.119% |
| 2026-04-10 | 34.54 | 34.54 | 34.50 | 34.50 | +1.830% | 3 | 1,029 | +113.362% |
| 2026-04-09 | 33.88 | 33.88 | 33.88 | 33.88 | +25.296% | 2 | 1,029 | +117.267% |
| 2026-04-06 | 27.56 | 27.56 | 27.04 | 27.04 | +2.463% | 226 | 1,028 | +172.226% |
| 2026-04-02 | 26.37 | 26.41 | 26.37 | 26.39 | -5.480% | 25 | 837 | +178.931% |
| 2026-04-01 | 27.92 | 27.92 | 27.92 | 27.92 | +18.859% | 1 | 837 | +163.646% |
| 2026-03-31 | 23.19 | 23.50 | 23.19 | 23.49 | +13.369% | 50 | 837 | +213.367% |
| 2026-03-30 | 20.61 | 20.72 | 20.59 | 20.72 | -12.537% | 4 | 788 | +255.261% |
| 2026-03-27 | 23.73 | 23.73 | 23.69 | 23.69 | -21.033% | 6 | 784 | +210.722% |
| 2026-03-25 | 30.00 | 30.00 | 30.00 | 30.00 | +0.469% | 1 | 778 | +145.367% |
| 2026-03-23 | 28.88 | 29.86 | 28.88 | 29.86 | +7.140% | 2 | 778 | +146.517% |
| 2026-03-20 | 28.00 | 28.00 | 27.87 | 27.87 | -6.477% | 41 | 778 | +164.119% |
| 2026-03-18 | 31.45 | 31.45 | 29.80 | 29.80 | -7.654% | 433 | 777 | +147.013% |
| 2026-03-12 | 32.69 | 32.69 | 32.27 | 32.27 | -8.324% | 102 | 356 | +128.107% |
| 2026-03-10 | 35.90 | 35.90 | 35.20 | 35.20 | -1.401% | 13 | 256 | +109.119% |
| 2026-03-05 | 34.93 | 35.70 | 34.93 | 35.70 | -0.112% | 7 | 257 | +106.190% |
| 2026-03-03 | 32.96 | 35.76 | 32.96 | 35.74 | -1.325% | 31 | 258 | +105.960% |
| 2026-03-02 | 36.22 | 36.22 | 36.22 | 36.22 | -11.788% | 5 | 241 | +103.230% |
| 2026-02-25 | 41.06 | 41.06 | 41.06 | 41.06 | +6.788% | 1 | 237 | +79.274% |
| 2026-02-24 | 38.43 | 38.45 | 38.43 | 38.45 | +6.924% | 3 | 237 | +91.443% |
| 2026-02-23 | 36.18 | 36.18 | 35.96 | 35.96 | -2.043% | 2 | 238 | +104.700% |
| 2026-02-17 | 36.92 | 36.92 | 36.69 | 36.71 | -2.107% | 10 | 236 | +100.518% |
| 2026-02-13 | 37.52 | 37.52 | 37.50 | 37.50 | -2.925% | 19 | 215 | +96.293% |
| 2026-02-12 | 38.63 | 38.63 | 38.63 | 38.63 | -7.340% | 2 | 215 | +90.551% |
| 2026-02-11 | 41.69 | 41.69 | 41.69 | 41.69 | +0.458% | 8 | 213 | +76.565% |
| 2026-02-09 | 41.50 | 41.50 | 41.50 | 41.50 | +2.166% | 1 | 221 | +77.373% |
| 2026-02-06 | 39.72 | 40.62 | 39.72 | 40.62 | +9.106% | 10 | 221 | +81.216% |
| 2026-02-05 | 37.18 | 37.23 | 37.18 | 37.23 | -8.705% | 3 | 228 | +97.717% |
| 2026-02-04 | 40.33 | 40.78 | 40.33 | 40.78 | +0.394% | 13 | 230 | +80.505% |
| 2026-01-29 | 39.94 | 40.77 | 39.81 | 40.62 | +8.872% | 26 | 226 | +81.216% |
| 2026-01-21 | 37.54 | 37.54 | 37.31 | 37.31 | -15.855% | 15 | 206 | +97.293% |
| 2026-01-12 | 44.34 | 44.34 | 44.34 | 44.34 | +9.400% | 1 | 194 | +66.013% |
| 2025-12-29 | 40.53 | 40.53 | 40.53 | 40.53 | -0.148% | 4 | 193 | +81.619% |
| 2025-12-23 | 40.59 | 40.59 | 40.59 | 40.59 | -7.117% | 4 | 193 | +81.350% |
| 2025-12-11 | 43.70 | 43.70 | 43.70 | 43.70 | -0.682% | 5 | 191 | +68.444% |
| 2025-12-05 | 44.00 | 44.00 | 44.00 | 44.00 | +4.241% | 1 | 186 | +67.295% |
| 2025-12-03 | 42.21 | 42.21 | 42.21 | 42.21 | +0.524% | 1 | 187 | +74.390% |
| 2025-12-02 | 41.99 | 41.99 | 41.99 | 41.99 | +12.816% | 1 | 187 | +75.304% |
| 2025-11-24 | 37.22 | 37.22 | 37.22 | 37.22 | +6.954% | 1 | 187 | +97.770% |
| 2025-11-20 | 34.80 | 34.80 | 34.80 | 34.80 | +3.020% | 1 | 187 | +111.523% |
| 2025-11-18 | 34.76 | 34.76 | 33.78 | 33.78 | -11.408% | 125 | 186 | +117.910% |
| 2025-11-14 | 38.13 | 38.13 | 38.13 | 38.13 | +0.052% | 1 | 96 | +93.050% |
| 2025-11-07 | 35.50 | 38.11 | 35.50 | 38.11 | -9.905% | 38 | 96 | +93.151% |
| 2025-11-04 | 41.83 | 42.30 | 41.81 | 42.30 | -4.169% | 40 | 59 | +74.019% |
| 2025-10-30 | 44.14 | 44.14 | 44.14 | 44.14 | +1.123% | 10 | 34 | +66.765% |
| 2025-10-28 | 43.65 | 43.65 | 43.65 | 43.65 | +11.324% | 1 | 24 | +68.637% |
| 2025-10-24 | 39.06 | 39.21 | 39.06 | 39.21 | +8.046% | 2 | 24 | +87.733% |
| 2025-10-23 | 36.29 | 36.29 | 36.29 | 36.29 | +0.806% | 1 | 23 | +102.838% |
| 2025-10-22 | 36.14 | 36.31 | 36.00 | 36.00 | +4.046% | 3 | 23 | +104.472% |
| 2025-10-17 | 34.00 | 34.60 | 33.50 | 34.60 | +4.848% | 3 | 22 | +112.746% |
| 2025-10-16 | 33.00 | 33.00 | 33.00 | 33.00 | -5.660% | 1 | 22 | +123.061% |
| 2025-10-15 | 35.00 | 35.00 | 34.98 | 34.98 | +2.341% | 2 | 21 | +110.435% |
| 2025-10-13 | 34.18 | 34.18 | 34.18 | 34.18 | -9.144% | 12 | 21 | +115.360% |
| 2025-10-09 | 37.64 | 37.64 | 37.62 | 37.62 | -0.424% | 4 | 9 | +95.667% |
| 2025-10-08 | 37.79 | 37.79 | 37.78 | 37.78 | +3.620% | 2 | 5 | +94.839% |
| 2025-10-06 | 36.46 | 36.46 | 36.46 | 36.46 | -2.565% | 4 | 5 | +101.892% |
| 2025-10-03 | 37.42 | 37.42 | 37.42 | 37.42 | +18.756% | 2 | 4 | +96.713% |
| 2025-09-26 | 31.82 | 31.82 | 31.23 | 31.51 | +1.188% | 4 | 3 | +133.608% |
| 2025-09-25 | 31.15 | 31.15 | 31.14 | 31.14 | 0.000% | 2 | 1 | +136.384% |