SPY280121C00795000
SPY Jan 21 2028 795.00 Call
optionOPRA
EODOct 27, 2026
65.33USD+9.835%(+5.85)4Vol865OI
SPY280121C00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 65.34 | 65.34 | 65.33 | 65.33 | +9.835% | 4 | 865 | 0.000% |
| 2026-10-23 | 60.88 | 61.20 | 59.47 | 59.48 | -3.987% | 12 | 868 | +9.835% |
| 2026-10-22 | 61.47 | 62.30 | 61.47 | 61.95 | +0.732% | 12 | 865 | +5.456% |
| 2026-10-16 | 66.00 | 66.49 | 61.50 | 61.50 | -7.240% | 7 | 863 | +6.228% |
| 2026-10-15 | 66.50 | 66.73 | 66.05 | 66.30 | -1.119% | 5 | 860 | -1.463% |
| 2026-10-14 | 66.87 | 67.08 | 66.87 | 67.05 | -4.296% | 22 | 860 | -2.565% |
| 2026-10-08 | 70.06 | 70.06 | 70.06 | 70.06 | -2.110% | 1 | 859 | -6.751% |
| 2026-10-05 | 71.57 | 71.57 | 71.57 | 71.57 | +9.635% | 10 | 849 | -8.719% |
| 2026-09-28 | 65.28 | 65.28 | 65.28 | 65.28 | -7.128% | 1 | 850 | +0.077% |
| 2026-09-21 | 70.00 | 70.29 | 70.00 | 70.29 | +12.231% | 40 | 850 | -7.056% |
| 2026-09-17 | 61.87 | 62.87 | 61.81 | 62.63 | +12.301% | 30 | 862 | +4.311% |
| 2026-09-16 | 55.89 | 55.89 | 55.77 | 55.77 | -9.523% | 2 | 861 | +17.142% |
| 2026-09-14 | 61.64 | 61.64 | 61.64 | 61.64 | -0.356% | 1 | 861 | +5.986% |
| 2026-09-10 | 61.90 | 61.90 | 61.84 | 61.86 | -2.965% | 25 | 861 | +5.609% |
| 2026-09-09 | 64.00 | 64.00 | 63.75 | 63.75 | -3.672% | 11 | 851 | +2.478% |
| 2026-09-08 | 66.17 | 66.18 | 66.17 | 66.18 | -4.350% | 10 | 851 | -1.284% |
| 2026-09-04 | 69.19 | 69.19 | 69.19 | 69.19 | +0.567% | 1 | 851 | -5.579% |
| 2026-08-26 | 68.80 | 68.80 | 68.80 | 68.80 | -4.999% | 100 | 951 | -5.044% |
| 2026-08-19 | 72.50 | 72.61 | 72.42 | 72.42 | -4.711% | 4 | 951 | -9.790% |
| 2026-08-17 | 75.79 | 76.13 | 75.63 | 76.00 | -4.976% | 31 | 951 | -14.039% |
| 2026-08-14 | 79.12 | 79.98 | 79.12 | 79.98 | +5.836% | 31 | 921 | -18.317% |
| 2026-08-12 | 75.58 | 75.67 | 75.57 | 75.57 | -1.666% | 15 | 922 | -13.550% |
| 2026-08-11 | 76.86 | 76.87 | 76.85 | 76.85 | +0.642% | 4 | 922 | -14.990% |
| 2026-08-10 | 76.22 | 77.27 | 76.22 | 76.36 | +1.019% | 27 | 934 | -14.445% |
| 2026-08-07 | 76.44 | 76.44 | 75.59 | 75.59 | -0.158% | 4 | 935 | -13.573% |
| 2026-08-05 | 75.71 | 75.71 | 75.71 | 75.71 | +9.344% | 1 | 935 | -13.710% |
| 2026-08-04 | 69.24 | 69.24 | 69.24 | 69.24 | +14.902% | 5 | 935 | -5.647% |
| 2026-07-31 | 59.53 | 60.39 | 59.53 | 60.26 | +4.855% | 14 | 928 | +8.414% |
| 2026-07-30 | 55.37 | 57.47 | 55.37 | 57.47 | +5.857% | 5 | 928 | +13.677% |
| 2026-07-29 | 54.81 | 54.81 | 54.21 | 54.29 | -6.364% | 12 | 929 | +20.335% |
| 2026-07-28 | 57.93 | 58.02 | 57.93 | 57.98 | +0.642% | 11 | 920 | +12.677% |
| 2026-07-24 | 57.61 | 57.61 | 57.61 | 57.61 | -8.931% | 1 | 920 | +13.400% |
| 2026-07-21 | 63.26 | 63.26 | 63.26 | 63.26 | +3.265% | 2 | 920 | +3.272% |
| 2026-07-20 | 61.24 | 61.26 | 61.24 | 61.26 | -2.172% | 2 | 920 | +6.644% |
| 2026-07-17 | 62.42 | 62.62 | 62.40 | 62.62 | -7.092% | 82 | 920 | +4.328% |
| 2026-07-16 | 67.40 | 67.40 | 67.40 | 67.40 | +0.045% | 1 | 919 | -3.071% |
| 2026-07-15 | 67.37 | 67.37 | 67.37 | 67.37 | -0.854% | 10 | 919 | -3.028% |
| 2026-07-10 | 67.95 | 67.95 | 67.95 | 67.95 | +8.529% | 1 | 919 | -3.856% |
| 2026-07-08 | 62.61 | 62.61 | 62.61 | 62.61 | -2.719% | 118 | 919 | +4.344% |
| 2026-07-07 | 63.36 | 64.36 | 63.02 | 64.36 | -1.424% | 163 | 1,015 | +1.507% |
| 2026-07-06 | 64.65 | 65.29 | 64.65 | 65.29 | +3.932% | 2 | 1,015 | +0.061% |
| 2026-07-01 | 62.82 | 62.82 | 62.82 | 62.82 | +0.657% | 1 | 1,015 | +3.996% |
| 2026-06-30 | 62.41 | 62.41 | 62.41 | 62.41 | +3.038% | 1 | 1,015 | +4.679% |
| 2026-06-29 | 60.40 | 60.57 | 60.40 | 60.57 | +8.161% | 2 | 1,015 | +7.859% |
| 2026-06-26 | 56.03 | 56.03 | 56.00 | 56.00 | -6.464% | 9 | 1,006 | +16.661% |
| 2026-06-25 | 59.87 | 59.87 | 59.87 | 59.87 | +4.558% | 1 | 1,006 | +9.120% |
| 2026-06-24 | 57.26 | 57.26 | 57.26 | 57.26 | -3.570% | 1 | 1,005 | +14.094% |
| 2026-06-23 | 61.05 | 61.05 | 59.17 | 59.38 | -8.618% | 9 | 1,004 | +10.020% |
| 2026-06-22 | 65.91 | 65.91 | 64.98 | 64.98 | -4.693% | 6 | 1,002 | +0.539% |
| 2026-06-16 | 68.18 | 68.18 | 68.18 | 68.18 | +9.263% | 10 | 1,002 | -4.180% |
| 2026-06-12 | 63.16 | 63.16 | 62.37 | 62.40 | +4.313% | 5 | 998 | +4.696% |
| 2026-06-11 | 59.82 | 59.82 | 59.82 | 59.82 | +8.468% | 2 | 998 | +9.211% |
| 2026-06-10 | 55.15 | 55.15 | 55.15 | 55.15 | -6.936% | 10 | 988 | +18.459% |
| 2026-06-09 | 59.48 | 59.48 | 59.26 | 59.26 | -3.939% | 7 | 984 | +10.243% |
| 2026-06-08 | 61.80 | 61.80 | 61.68 | 61.69 | -0.500% | 3 | 981 | +5.900% |
| 2026-06-05 | 62.00 | 62.00 | 62.00 | 62.00 | -15.173% | 1 | 981 | +5.371% |
| 2026-06-03 | 73.09 | 73.09 | 73.09 | 73.09 | -0.841% | 1 | 981 | -10.617% |
| 2026-06-02 | 73.37 | 73.71 | 73.37 | 73.71 | +4.702% | 5 | 986 | -11.369% |
| 2026-05-28 | 70.56 | 70.56 | 70.40 | 70.40 | +5.075% | 2 | 986 | -7.202% |
| 2026-05-27 | 67.90 | 67.90 | 67.00 | 67.00 | -2.403% | 101 | 955 | -2.493% |
| 2026-05-26 | 68.65 | 68.65 | 68.65 | 68.65 | +14.417% | 1 | 955 | -4.836% |
| 2026-05-18 | 60.00 | 60.00 | 60.00 | 60.00 | -4.535% | 2 | 956 | +8.883% |
| 2026-05-15 | 64.18 | 64.18 | 62.85 | 62.85 | -8.515% | 3 | 954 | +3.946% |
| 2026-05-14 | 68.62 | 68.70 | 68.62 | 68.70 | +5.255% | 7 | 961 | -4.905% |
| 2026-05-13 | 65.27 | 65.27 | 65.27 | 65.27 | +11.401% | 5 | 966 | +0.092% |
| 2026-05-12 | 60.23 | 60.23 | 58.59 | 58.59 | -6.091% | 4 | 964 | +11.504% |
| 2026-05-11 | 61.89 | 62.39 | 61.89 | 62.39 | +11.690% | 3 | 962 | +4.712% |
| 2026-05-07 | 58.04 | 58.04 | 55.86 | 55.86 | -3.189% | 13 | 962 | +16.953% |
| 2026-05-06 | 55.26 | 57.82 | 55.26 | 57.70 | +9.654% | 13 | 960 | +13.224% |
| 2026-05-05 | 52.62 | 52.62 | 52.62 | 52.62 | +8.405% | 1 | 961 | +24.154% |
| 2026-05-04 | 48.76 | 49.12 | 48.53 | 48.54 | -6.021% | 6 | 955 | +34.590% |
| 2026-05-01 | 51.65 | 51.65 | 51.65 | 51.65 | +10.034% | 2 | 955 | +26.486% |
| 2026-04-27 | 46.17 | 46.94 | 46.17 | 46.94 | +1.911% | 2 | 955 | +39.178% |
| 2026-04-24 | 46.00 | 46.06 | 46.00 | 46.06 | +3.459% | 3 | 957 | +41.837% |
| 2026-04-21 | 44.52 | 44.52 | 44.52 | 44.52 | +0.838% | 1 | 961 | +46.743% |
| 2026-04-17 | 43.07 | 45.15 | 43.07 | 44.15 | +18.301% | 14 | 961 | +47.973% |
| 2026-04-15 | 37.32 | 37.32 | 37.32 | 37.32 | +5.963% | 2 | 957 | +75.054% |
| 2026-04-14 | 34.32 | 35.88 | 34.32 | 35.22 | +16.507% | 13 | 955 | +85.491% |
| 2026-04-13 | 30.23 | 30.23 | 30.23 | 30.23 | +27.017% | 1 | 945 | +116.110% |
| 2026-04-06 | 23.80 | 23.80 | 23.80 | 23.80 | +2.542% | 1 | 955 | +174.496% |
| 2026-04-02 | 21.78 | 23.57 | 21.66 | 23.21 | -3.049% | 58 | 954 | +181.474% |
| 2026-04-01 | 23.97 | 23.97 | 23.94 | 23.94 | +17.066% | 5 | 954 | +172.891% |
| 2026-03-31 | 20.82 | 20.82 | 20.12 | 20.45 | +12.796% | 65 | 958 | +219.462% |
| 2026-03-30 | 19.72 | 19.72 | 18.02 | 18.13 | -7.923% | 13 | 984 | +260.342% |
| 2026-03-27 | 20.76 | 20.78 | 19.69 | 19.69 | -20.251% | 10 | 980 | +231.793% |
| 2026-03-26 | 24.69 | 24.69 | 24.69 | 24.69 | +2.448% | 1 | 978 | +164.601% |
| 2026-03-24 | 24.10 | 24.10 | 24.10 | 24.10 | -4.668% | 1 | 977 | +171.079% |
| 2026-03-23 | 25.40 | 26.59 | 25.28 | 25.28 | +9.770% | 37 | 978 | +158.426% |
| 2026-03-20 | 24.80 | 24.80 | 22.99 | 23.03 | -10.667% | 19 | 953 | +183.673% |
| 2026-03-19 | 25.80 | 25.80 | 25.78 | 25.78 | -3.949% | 7 | 959 | +153.413% |
| 2026-03-18 | 26.99 | 26.99 | 26.84 | 26.84 | -9.232% | 9 | 959 | +143.405% |
| 2026-03-06 | 29.50 | 29.57 | 29.50 | 29.57 | -5.527% | 190 | 952 | +120.933% |
| 2026-03-05 | 31.05 | 31.31 | 31.05 | 31.30 | -6.984% | 23 | 762 | +108.722% |
| 2026-03-04 | 33.65 | 33.65 | 33.65 | 33.65 | +9.324% | 2 | 774 | +94.146% |
| 2026-03-03 | 30.79 | 30.79 | 30.78 | 30.78 | -9.895% | 575 | 774 | +112.248% |
| 2026-03-02 | 34.16 | 34.16 | 34.16 | 34.16 | -7.425% | 1 | 209 | +91.247% |
| 2026-02-25 | 36.90 | 36.90 | 36.90 | 36.90 | +7.050% | 1 | 211 | +77.046% |
| 2026-02-24 | 34.44 | 34.47 | 34.44 | 34.47 | -1.711% | 2 | 211 | +89.527% |
| 2026-02-20 | 35.07 | 35.07 | 35.07 | 35.07 | +11.122% | 1 | 211 | +86.285% |
| 2026-02-17 | 33.25 | 33.25 | 31.41 | 31.56 | -16.640% | 24 | 211 | +107.003% |
| 2026-02-11 | 37.62 | 37.87 | 37.57 | 37.86 | -2.623% | 13 | 191 | +72.557% |
| 2026-02-10 | 38.80 | 38.88 | 38.80 | 38.88 | +6.375% | 2 | 204 | +68.030% |
| 2026-02-06 | 36.55 | 36.55 | 36.55 | 36.55 | -0.409% | 8 | 205 | +78.741% |
| 2026-02-04 | 36.70 | 36.70 | 36.70 | 36.70 | -3.851% | 6 | 208 | +78.011% |
| 2026-01-30 | 37.22 | 38.17 | 37.22 | 38.17 | -0.052% | 18 | 209 | +71.155% |
| 2026-01-29 | 37.84 | 38.19 | 35.72 | 38.19 | -4.525% | 45 | 191 | +71.066% |
| 2026-01-28 | 40.64 | 40.64 | 40.00 | 40.00 | +2.722% | 12 | 157 | +63.325% |
| 2026-01-26 | 38.94 | 38.94 | 38.94 | 38.94 | +4.677% | 3 | 146 | +67.771% |
| 2026-01-22 | 37.82 | 37.82 | 37.16 | 37.20 | +2.254% | 23 | 143 | +75.618% |
| 2026-01-21 | 33.46 | 36.41 | 33.46 | 36.38 | -5.898% | 15 | 129 | +79.577% |
| 2026-01-16 | 38.76 | 38.76 | 38.66 | 38.66 | +0.311% | 21 | 99 | +68.986% |
| 2026-01-15 | 38.54 | 38.54 | 38.54 | 38.54 | +6.376% | 14 | 99 | +69.512% |
| 2026-01-14 | 36.15 | 36.23 | 36.15 | 36.23 | -5.676% | 12 | 93 | +80.320% |
| 2026-01-13 | 39.92 | 39.92 | 38.26 | 38.41 | -4.310% | 30 | 85 | +70.086% |
| 2026-01-12 | 39.83 | 40.15 | 39.83 | 40.14 | +2.346% | 37 | 72 | +62.755% |
| 2026-01-09 | 39.20 | 39.22 | 39.20 | 39.22 | +3.292% | 4 | 58 | +66.573% |
| 2026-01-07 | 37.99 | 38.06 | 37.92 | 37.97 | -1.325% | 4 | 61 | +72.057% |
| 2026-01-06 | 38.48 | 38.48 | 38.48 | 38.48 | +4.793% | 4 | 61 | +69.777% |
| 2026-01-05 | 36.72 | 36.72 | 36.72 | 36.72 | -4.375% | 1 | 56 | +77.914% |
| 2025-12-26 | 38.40 | 38.40 | 38.40 | 38.40 | +0.130% | 2 | 56 | +70.130% |
| 2025-12-24 | 38.35 | 38.35 | 38.35 | 38.35 | +15.512% | 1 | 56 | +70.352% |
| 2025-12-18 | 32.66 | 33.20 | 32.66 | 33.20 | +6.650% | 2 | 56 | +96.777% |
| 2025-12-17 | 31.13 | 31.13 | 31.13 | 31.13 | -19.582% | 1 | 55 | +109.862% |
| 2025-12-11 | 38.35 | 38.71 | 38.35 | 38.71 | +1.761% | 7 | 54 | +68.768% |
| 2025-12-10 | 38.15 | 38.15 | 38.04 | 38.04 | -0.937% | 5 | 54 | +71.740% |
| 2025-12-09 | 38.40 | 38.40 | 38.40 | 38.40 | +0.078% | 1 | 49 | +70.130% |
| 2025-12-08 | 38.37 | 38.37 | 38.37 | 38.37 | +2.102% | 1 | 50 | +70.263% |
| 2025-12-02 | 37.83 | 38.14 | 37.20 | 37.58 | -0.503% | 4 | 49 | +73.842% |
| 2025-12-01 | 37.37 | 37.77 | 37.00 | 37.77 | -1.641% | 8 | 51 | +72.968% |
| 2025-11-28 | 38.00 | 38.40 | 38.00 | 38.40 | +10.855% | 2 | 45 | +70.130% |
| 2025-11-25 | 32.56 | 34.64 | 32.56 | 34.64 | +3.962% | 2 | 44 | +88.597% |
| 2025-11-24 | 33.32 | 33.32 | 33.32 | 33.32 | +1.585% | 1 | 44 | +96.068% |
| 2025-11-20 | 35.69 | 35.69 | 32.80 | 32.80 | +6.390% | 3 | 45 | +99.177% |
| 2025-11-18 | 30.83 | 30.83 | 30.83 | 30.83 | -8.107% | 1 | 44 | +111.904% |
| 2025-11-17 | 35.70 | 35.70 | 33.55 | 33.55 | -4.334% | 3 | 44 | +94.724% |
| 2025-11-14 | 35.07 | 35.07 | 35.07 | 35.07 | -4.959% | 1 | 42 | +86.285% |
| 2025-11-13 | 38.24 | 38.24 | 36.90 | 36.90 | -10.913% | 4 | 41 | +77.046% |
| 2025-11-12 | 41.42 | 41.42 | 41.42 | 41.42 | +2.677% | 4 | 42 | +57.726% |
| 2025-11-11 | 38.77 | 40.34 | 38.77 | 40.34 | +1.331% | 2 | 41 | +61.948% |
| 2025-11-10 | 38.11 | 39.81 | 38.11 | 39.81 | +24.406% | 8 | 40 | +64.104% |
| 2025-11-07 | 31.92 | 32.29 | 31.85 | 32.00 | -10.314% | 4 | 35 | +104.156% |
| 2025-11-06 | 35.68 | 35.68 | 35.68 | 35.68 | -4.803% | 1 | 32 | +83.100% |
| 2025-11-04 | 38.52 | 38.64 | 37.48 | 37.48 | -7.136% | 3 | 32 | +74.306% |
| 2025-10-31 | 40.36 | 40.36 | 40.36 | 40.36 | -3.905% | 1 | 30 | +61.868% |
| 2025-10-29 | 42.22 | 42.27 | 42.00 | 42.00 | +10.236% | 3 | 29 | +55.548% |
| 2025-10-27 | 38.21 | 38.21 | 38.10 | 38.10 | +8.085% | 15 | 16 | +71.470% |
| 2025-10-24 | 34.55 | 35.29 | 34.50 | 35.25 | +7.601% | 9 | 16 | +85.333% |
| 2025-10-20 | 32.76 | 32.76 | 32.76 | 32.76 | +6.814% | 1 | 8 | +99.420% |
| 2025-10-13 | 29.98 | 30.93 | 29.98 | 30.67 | -9.768% | 5 | 7 | +113.009% |
| 2025-10-08 | 33.98 | 33.99 | 33.98 | 33.99 | +1.858% | 2 | 6 | +92.204% |
| 2025-10-03 | 33.37 | 33.37 | 33.37 | 33.37 | 0.000% | 5 | 5 | +95.775% |