SPY280121C00790000
SPY Jan 21 2028 790.00 Call
optionOPRA
EODOct 21, 2026
71.47USD+5.491%(+3.72)1Vol1,152OI
SPY280121C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 71.47 | 71.47 | 71.47 | 71.47 | +5.491% | 1 | 1,151 | 0.000% |
| 2026-10-19 | 67.75 | 67.75 | 67.75 | 67.75 | -4.308% | 1 | 1,151 | +5.491% |
| 2026-10-15 | 70.80 | 70.80 | 70.80 | 70.80 | -6.842% | 1 | 1,150 | +0.946% |
| 2026-10-12 | 76.00 | 76.00 | 76.00 | 76.00 | -1.080% | 1 | 1,150 | -5.961% |
| 2026-10-06 | 76.22 | 78.14 | 76.22 | 76.83 | +5.972% | 10 | 1,144 | -6.976% |
| 2026-10-02 | 72.50 | 72.50 | 72.50 | 72.50 | +7.090% | 2 | 1,144 | -1.421% |
| 2026-10-01 | 67.70 | 67.70 | 67.70 | 67.70 | -3.685% | 1 | 1,145 | +5.569% |
| 2026-09-30 | 70.29 | 70.29 | 70.29 | 70.29 | +0.128% | 2 | 1,143 | +1.679% |
| 2026-09-24 | 70.20 | 70.20 | 70.20 | 70.20 | -7.044% | 1 | 1,142 | +1.809% |
| 2026-09-21 | 75.52 | 75.52 | 75.52 | 75.52 | +14.598% | 1 | 1,142 | -5.363% |
| 2026-09-17 | 65.90 | 65.90 | 65.90 | 65.90 | -4.520% | 1 | 1,142 | +8.452% |
| 2026-09-08 | 69.02 | 69.02 | 69.02 | 69.02 | -2.665% | 10 | 1,132 | +3.550% |
| 2026-09-04 | 70.95 | 70.95 | 70.76 | 70.91 | -3.616% | 106 | 1,082 | +0.790% |
| 2026-09-03 | 73.53 | 73.57 | 73.53 | 73.57 | -0.849% | 6 | 1,084 | -2.854% |
| 2026-08-27 | 74.37 | 74.37 | 74.20 | 74.20 | +5.248% | 6 | 1,083 | -3.679% |
| 2026-08-20 | 70.77 | 70.77 | 70.50 | 70.50 | -6.287% | 3 | 1,081 | +1.376% |
| 2026-08-19 | 74.67 | 75.60 | 74.35 | 75.23 | -4.567% | 69 | 1,025 | -4.998% |
| 2026-08-17 | 78.88 | 78.96 | 78.76 | 78.83 | -2.075% | 12 | 1,025 | -9.337% |
| 2026-08-14 | 81.49 | 81.52 | 80.50 | 80.50 | -2.424% | 8 | 1,021 | -11.217% |
| 2026-08-13 | 82.50 | 82.50 | 82.50 | 82.50 | +5.082% | 1 | 1,020 | -13.370% |
| 2026-08-12 | 77.94 | 78.66 | 77.94 | 78.51 | -1.690% | 18 | 1,003 | -8.967% |
| 2026-08-11 | 79.87 | 79.87 | 79.85 | 79.86 | +0.529% | 5 | 1,003 | -10.506% |
| 2026-08-10 | 80.26 | 80.29 | 79.44 | 79.44 | +0.544% | 30 | 1,001 | -10.033% |
| 2026-08-07 | 79.38 | 79.38 | 78.50 | 79.01 | -0.063% | 5 | 998 | -9.543% |
| 2026-08-05 | 82.00 | 82.00 | 79.06 | 79.06 | -0.828% | 2 | 997 | -9.600% |
| 2026-08-04 | 79.72 | 79.72 | 79.72 | 79.72 | +26.620% | 2 | 997 | -10.349% |
| 2026-07-31 | 62.10 | 63.14 | 62.09 | 62.96 | +4.759% | 27 | 990 | +13.517% |
| 2026-07-30 | 58.68 | 60.10 | 58.68 | 60.10 | +5.661% | 5 | 989 | +18.918% |
| 2026-07-29 | 57.05 | 57.46 | 56.88 | 56.88 | -5.625% | 13 | 987 | +25.650% |
| 2026-07-24 | 60.27 | 60.27 | 60.27 | 60.27 | -2.853% | 1 | 986 | +18.583% |
| 2026-07-23 | 62.04 | 62.04 | 62.04 | 62.04 | -7.403% | 8 | 978 | +15.200% |
| 2026-07-22 | 67.00 | 67.00 | 67.00 | 67.00 | +6.841% | 1 | 977 | +6.672% |
| 2026-07-20 | 62.71 | 62.71 | 62.71 | 62.71 | -3.819% | 1 | 977 | +13.969% |
| 2026-07-17 | 65.20 | 65.20 | 65.20 | 65.20 | -0.852% | 1 | 977 | +9.617% |
| 2026-07-07 | 65.76 | 65.76 | 65.76 | 65.76 | -4.696% | 1 | 976 | +8.683% |
| 2026-07-06 | 69.00 | 69.00 | 69.00 | 69.00 | +2.985% | 2 | 976 | +3.580% |
| 2026-06-30 | 65.08 | 67.00 | 65.08 | 67.00 | +6.265% | 2 | 976 | +6.672% |
| 2026-06-29 | 63.05 | 63.05 | 63.05 | 63.05 | +7.631% | 1 | 976 | +13.354% |
| 2026-06-26 | 58.58 | 58.58 | 58.56 | 58.58 | -7.149% | 13 | 967 | +22.004% |
| 2026-06-25 | 63.09 | 63.09 | 63.09 | 63.09 | +5.484% | 2 | 967 | +13.283% |
| 2026-06-24 | 60.90 | 60.90 | 59.81 | 59.81 | -3.920% | 3 | 965 | +19.495% |
| 2026-06-23 | 63.07 | 63.68 | 61.75 | 62.25 | -7.778% | 14 | 973 | +14.811% |
| 2026-06-22 | 66.50 | 67.50 | 66.50 | 67.50 | -3.571% | 3 | 975 | +5.881% |
| 2026-06-18 | 70.00 | 70.00 | 70.00 | 70.00 | +0.546% | 3 | 975 | +2.100% |
| 2026-06-17 | 69.40 | 69.62 | 69.40 | 69.62 | -2.901% | 2 | 974 | +2.657% |
| 2026-06-15 | 71.70 | 71.70 | 71.70 | 71.70 | +10.922% | 3 | 974 | -0.321% |
| 2026-06-12 | 63.20 | 65.01 | 63.20 | 64.64 | +1.016% | 6 | 977 | +10.566% |
| 2026-06-11 | 60.96 | 63.99 | 60.96 | 63.99 | +5.944% | 6 | 979 | +11.689% |
| 2026-06-10 | 59.90 | 60.40 | 59.90 | 60.40 | -2.107% | 2 | 979 | +18.328% |
| 2026-06-09 | 58.66 | 62.02 | 56.64 | 61.70 | -3.579% | 11 | 981 | +15.835% |
| 2026-06-08 | 65.60 | 67.09 | 63.99 | 63.99 | -1.946% | 24 | 984 | +11.689% |
| 2026-06-05 | 71.18 | 71.42 | 65.26 | 65.26 | -11.930% | 406 | 787 | +9.516% |
| 2026-06-03 | 74.10 | 74.10 | 74.10 | 74.10 | -3.841% | 1 | 787 | -3.549% |
| 2026-06-02 | 77.80 | 77.80 | 77.06 | 77.06 | +0.601% | 2 | 786 | -7.254% |
| 2026-06-01 | 76.60 | 76.60 | 76.60 | 76.60 | +4.218% | 2 | 786 | -6.697% |
| 2026-05-28 | 73.50 | 73.50 | 73.50 | 73.50 | +2.797% | 1 | 785 | -2.762% |
| 2026-05-27 | 71.00 | 71.50 | 70.50 | 71.50 | +1.635% | 16 | 785 | -0.042% |
| 2026-05-26 | 72.00 | 72.00 | 70.12 | 70.35 | +2.821% | 14 | 778 | +1.592% |
| 2026-05-22 | 68.40 | 68.42 | 67.80 | 68.42 | +3.903% | 4 | 778 | +4.458% |
| 2026-05-21 | 65.85 | 65.85 | 65.85 | 65.85 | +4.358% | 1 | 778 | +8.535% |
| 2026-05-20 | 63.10 | 63.10 | 63.10 | 63.10 | +0.895% | 2 | 776 | +13.265% |
| 2026-05-19 | 63.01 | 63.01 | 62.54 | 62.54 | -11.915% | 3 | 777 | +14.279% |
| 2026-05-14 | 72.40 | 72.40 | 70.80 | 71.00 | +5.326% | 13 | 776 | +0.662% |
| 2026-05-13 | 64.65 | 68.15 | 64.65 | 67.41 | +4.140% | 78 | 748 | +6.023% |
| 2026-05-12 | 61.14 | 64.73 | 60.55 | 64.73 | +0.544% | 6 | 749 | +10.412% |
| 2026-05-11 | 65.35 | 65.45 | 64.38 | 64.38 | +2.109% | 9 | 748 | +11.013% |
| 2026-05-08 | 62.76 | 63.05 | 62.76 | 63.05 | +7.796% | 10 | 744 | +13.354% |
| 2026-05-07 | 60.63 | 61.51 | 58.44 | 58.49 | -3.114% | 36 | 729 | +22.192% |
| 2026-05-06 | 59.00 | 60.37 | 58.97 | 60.37 | +10.568% | 6 | 728 | +18.387% |
| 2026-05-05 | 53.71 | 54.67 | 53.71 | 54.60 | +6.122% | 12 | 728 | +30.897% |
| 2026-04-30 | 49.15 | 51.45 | 49.15 | 51.45 | +8.043% | 3 | 728 | +38.912% |
| 2026-04-29 | 46.79 | 47.62 | 46.79 | 47.62 | -3.310% | 3 | 727 | +50.084% |
| 2026-04-27 | 48.50 | 49.25 | 48.50 | 49.25 | +6.533% | 2 | 725 | +45.117% |
| 2026-04-24 | 46.23 | 46.23 | 46.23 | 46.23 | -0.751% | 1 | 725 | +54.597% |
| 2026-04-23 | 46.58 | 46.58 | 46.58 | 46.58 | -0.661% | 1 | 725 | +53.435% |
| 2026-04-22 | 46.89 | 46.89 | 46.89 | 46.89 | +2.626% | 1 | 725 | +52.421% |
| 2026-04-21 | 46.83 | 46.83 | 45.69 | 45.69 | -0.197% | 2 | 725 | +56.424% |
| 2026-04-20 | 45.54 | 45.78 | 45.54 | 45.78 | -1.781% | 3 | 725 | +56.116% |
| 2026-04-17 | 46.55 | 46.61 | 46.31 | 46.61 | +9.748% | 3 | 722 | +53.336% |
| 2026-04-16 | 41.95 | 42.47 | 41.30 | 42.47 | +4.735% | 3 | 722 | +68.283% |
| 2026-04-15 | 40.31 | 40.55 | 40.31 | 40.55 | +8.133% | 3 | 724 | +76.252% |
| 2026-04-14 | 37.33 | 37.50 | 37.33 | 37.50 | +16.604% | 8 | 722 | +90.587% |
| 2026-04-13 | 31.19 | 32.17 | 31.19 | 32.16 | -0.587% | 8 | 722 | +122.233% |
| 2026-04-10 | 32.29 | 32.69 | 32.19 | 32.35 | +24.663% | 18 | 714 | +120.927% |
| 2026-04-06 | 25.90 | 25.95 | 25.23 | 25.95 | +4.595% | 35 | 726 | +175.414% |
| 2026-04-02 | 22.99 | 25.13 | 22.99 | 24.81 | -3.650% | 50 | 765 | +188.069% |
| 2026-04-01 | 25.47 | 26.12 | 25.47 | 25.75 | +9.574% | 13 | 765 | +177.553% |
| 2026-03-31 | 21.73 | 23.50 | 21.61 | 23.50 | +15.764% | 42 | 778 | +204.128% |
| 2026-03-30 | 20.96 | 20.96 | 20.30 | 20.30 | -3.379% | 4 | 798 | +252.069% |
| 2026-03-27 | 22.18 | 22.18 | 21.01 | 21.01 | -21.370% | 10 | 794 | +240.171% |
| 2026-03-25 | 26.71 | 26.72 | 26.71 | 26.72 | -9.085% | 2 | 792 | +167.478% |
| 2026-03-18 | 29.41 | 29.41 | 29.39 | 29.39 | -2.875% | 2 | 794 | +143.178% |
| 2026-03-17 | 30.26 | 30.26 | 30.26 | 30.26 | -0.329% | 1 | 794 | +136.186% |
| 2026-03-16 | 30.36 | 30.36 | 30.36 | 30.36 | -1.365% | 1 | 795 | +135.408% |
| 2026-03-12 | 31.18 | 31.18 | 30.69 | 30.78 | -6.358% | 10 | 795 | +132.196% |
| 2026-03-11 | 33.17 | 33.19 | 32.87 | 32.87 | -4.586% | 7 | 790 | +117.432% |
| 2026-03-10 | 34.35 | 34.46 | 34.32 | 34.45 | +6.855% | 6 | 784 | +107.460% |
| 2026-03-06 | 30.74 | 32.24 | 30.74 | 32.24 | -4.897% | 2 | 782 | +121.681% |
| 2026-03-03 | 30.85 | 33.90 | 30.85 | 33.90 | -6.094% | 7 | 781 | +110.826% |
| 2026-03-02 | 35.80 | 36.10 | 35.80 | 36.10 | +1.977% | 2 | 782 | +97.978% |
| 2026-02-27 | 34.68 | 35.40 | 34.68 | 35.40 | -1.803% | 5 | 782 | +101.893% |
| 2026-02-26 | 35.51 | 36.05 | 35.51 | 36.05 | -1.070% | 4 | 780 | +98.252% |
| 2026-02-24 | 34.79 | 36.44 | 34.79 | 36.44 | +7.113% | 4 | 780 | +96.131% |
| 2026-02-23 | 34.23 | 34.23 | 34.02 | 34.02 | -8.671% | 2 | 781 | +110.082% |
| 2026-02-20 | 36.41 | 37.35 | 36.33 | 37.25 | +2.730% | 40 | 781 | +91.866% |
| 2026-02-18 | 36.26 | 36.26 | 36.26 | 36.26 | +3.659% | 2 | 781 | +97.104% |
| 2026-02-17 | 34.23 | 34.98 | 33.36 | 34.98 | +1.656% | 9 | 782 | +104.317% |
| 2026-02-13 | 35.87 | 35.87 | 34.41 | 34.41 | -6.009% | 27 | 781 | +107.701% |
| 2026-02-12 | 36.61 | 36.61 | 36.61 | 36.61 | -8.315% | 2 | 781 | +95.220% |
| 2026-02-11 | 39.72 | 39.93 | 39.51 | 39.93 | +0.352% | 13 | 781 | +78.988% |
| 2026-02-10 | 39.79 | 39.79 | 39.79 | 39.79 | +3.458% | 3 | 782 | +79.618% |
| 2026-02-06 | 37.69 | 38.46 | 37.69 | 38.46 | -0.671% | 14 | 782 | +85.829% |
| 2026-02-04 | 38.72 | 38.72 | 38.72 | 38.72 | -5.168% | 6 | 784 | +84.582% |
| 2026-02-02 | 40.73 | 40.83 | 40.73 | 40.83 | +4.132% | 2 | 786 | +75.043% |
| 2026-01-30 | 39.21 | 39.21 | 39.21 | 39.21 | -2.560% | 12 | 785 | +82.275% |
| 2026-01-29 | 40.33 | 40.35 | 37.67 | 40.24 | -2.377% | 53 | 785 | +77.609% |
| 2026-01-27 | 41.25 | 41.25 | 41.22 | 41.22 | +5.126% | 2 | 770 | +73.387% |
| 2026-01-22 | 39.21 | 39.21 | 39.21 | 39.21 | +10.919% | 11 | 769 | +82.275% |
| 2026-01-21 | 35.35 | 35.35 | 35.35 | 35.35 | +0.914% | 11 | 769 | +102.178% |
| 2026-01-20 | 36.15 | 36.15 | 35.03 | 35.03 | -14.226% | 2 | 769 | +104.025% |
| 2026-01-16 | 41.41 | 41.42 | 40.84 | 40.84 | -0.049% | 474 | 537 | +75.000% |
| 2026-01-15 | 41.46 | 41.48 | 40.73 | 40.86 | +7.104% | 924 | 537 | +74.914% |
| 2026-01-14 | 38.20 | 38.20 | 38.13 | 38.15 | -9.511% | 16 | 77 | +87.339% |
| 2026-01-12 | 42.16 | 42.16 | 42.16 | 42.16 | +1.103% | 1 | 77 | +69.521% |
| 2026-01-09 | 41.50 | 41.70 | 41.50 | 41.70 | +3.551% | 2 | 76 | +71.391% |
| 2026-01-07 | 40.27 | 40.27 | 40.27 | 40.27 | -0.617% | 1 | 78 | +77.477% |
| 2026-01-06 | 40.52 | 40.52 | 40.52 | 40.52 | +7.452% | 4 | 78 | +76.382% |
| 2025-12-31 | 37.71 | 37.71 | 37.71 | 37.71 | -1.950% | 1 | 79 | +89.525% |
| 2025-12-29 | 38.46 | 38.46 | 38.46 | 38.46 | -2.879% | 4 | 79 | +85.829% |
| 2025-12-24 | 39.60 | 39.60 | 39.60 | 39.60 | +1.512% | 1 | 78 | +80.480% |
| 2025-12-23 | 39.01 | 39.01 | 39.01 | 39.01 | +2.739% | 1 | 78 | +83.209% |
| 2025-12-22 | 37.66 | 37.97 | 37.66 | 37.97 | +15.551% | 6 | 79 | +88.228% |
| 2025-12-17 | 32.82 | 32.86 | 32.82 | 32.86 | -20.743% | 2 | 79 | +117.498% |
| 2025-12-11 | 40.44 | 41.46 | 40.44 | 41.46 | +3.702% | 4 | 79 | +72.383% |
| 2025-12-08 | 39.97 | 39.98 | 39.97 | 39.98 | -3.079% | 2 | 78 | +78.764% |
| 2025-12-05 | 41.25 | 41.25 | 41.25 | 41.25 | +5.176% | 1 | 76 | +73.261% |
| 2025-12-02 | 39.80 | 40.00 | 38.85 | 39.22 | -1.184% | 5 | 76 | +82.228% |
| 2025-12-01 | 39.32 | 39.69 | 39.32 | 39.69 | -0.775% | 2 | 77 | +80.071% |
| 2025-11-26 | 38.55 | 40.00 | 38.49 | 40.00 | +7.991% | 11 | 84 | +78.675% |
| 2025-11-25 | 34.19 | 37.04 | 34.19 | 37.04 | +5.078% | 13 | 84 | +92.954% |
| 2025-11-24 | 35.25 | 35.25 | 35.25 | 35.25 | +15.954% | 1 | 74 | +102.752% |
| 2025-11-20 | 37.55 | 37.55 | 30.40 | 30.40 | -7.514% | 9 | 75 | +135.099% |
| 2025-11-19 | 33.30 | 35.00 | 32.87 | 32.87 | +2.879% | 4 | 69 | +117.432% |
| 2025-11-18 | 33.78 | 33.78 | 31.95 | 31.95 | -9.490% | 3 | 69 | +123.693% |
| 2025-11-17 | 38.19 | 38.19 | 34.40 | 35.30 | -7.325% | 11 | 67 | +102.465% |
| 2025-11-14 | 35.79 | 38.09 | 35.79 | 38.09 | -1.398% | 5 | 58 | +87.635% |
| 2025-11-13 | 41.54 | 41.54 | 38.63 | 38.63 | -9.785% | 11 | 53 | +85.012% |
| 2025-11-12 | 42.82 | 42.82 | 42.82 | 42.82 | +7.318% | 2 | 42 | +66.908% |
| 2025-11-10 | 39.90 | 39.90 | 39.90 | 39.90 | +9.917% | 1 | 40 | +79.123% |
| 2025-11-07 | 34.90 | 36.30 | 33.28 | 36.30 | -1.090% | 17 | 41 | +96.887% |
| 2025-11-06 | 39.00 | 39.00 | 36.70 | 36.70 | -10.749% | 10 | 30 | +94.741% |
| 2025-11-05 | 41.12 | 41.12 | 41.12 | 41.12 | +1.682% | 2 | 20 | +73.808% |
| 2025-11-04 | 40.44 | 40.44 | 40.44 | 40.44 | -4.216% | 1 | 19 | +76.731% |
| 2025-10-31 | 42.30 | 42.30 | 42.22 | 42.22 | -2.494% | 2 | 18 | +69.280% |
| 2025-10-29 | 43.30 | 43.30 | 43.30 | 43.30 | +10.038% | 1 | 18 | +65.058% |
| 2025-10-27 | 39.35 | 39.35 | 39.35 | 39.35 | +16.008% | 1 | 16 | +81.626% |
| 2025-10-23 | 33.92 | 33.92 | 33.92 | 33.92 | +3.667% | 1 | 16 | +110.702% |
| 2025-10-22 | 33.00 | 33.00 | 32.72 | 32.72 | -2.619% | 3 | 17 | +118.429% |
| 2025-10-20 | 33.60 | 33.60 | 33.60 | 33.60 | +3.385% | 1 | 15 | +112.708% |
| 2025-10-16 | 32.50 | 32.50 | 32.50 | 32.50 | +1.372% | 1 | 16 | +119.908% |
| 2025-10-10 | 33.90 | 33.90 | 32.06 | 32.06 | -11.117% | 3 | 15 | +122.926% |
| 2025-10-08 | 34.88 | 36.23 | 34.88 | 36.07 | +5.560% | 5 | 13 | +98.143% |
| 2025-10-07 | 34.20 | 34.20 | 34.17 | 34.17 | -1.014% | 2 | 12 | +109.160% |
| 2025-10-06 | 34.52 | 34.52 | 34.52 | 34.52 | +0.087% | 4 | 11 | +107.039% |
| 2025-10-03 | 34.49 | 34.49 | 34.49 | 34.49 | +7.714% | 2 | 10 | +107.219% |
| 2025-09-30 | 31.49 | 32.02 | 31.49 | 32.02 | +8.653% | 6 | 9 | +123.204% |
| 2025-09-25 | 29.57 | 29.57 | 29.47 | 29.47 | -0.941% | 4 | 3 | +142.518% |
| 2025-09-19 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 1 | 1 | +140.235% |