SPY280121C00805000
SPY Jan 21 2028 805.00 Call
optionOPRA
EODOct 27, 2026
57.36USD+0.826%(+0.47)1Vol681OI
SPY280121C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 57.36 | 57.36 | 57.36 | 57.36 | +0.826% | 1 | 682 | 0.000% |
| 2026-10-26 | 56.84 | 56.90 | 56.82 | 56.89 | +4.847% | 6 | 682 | +0.826% |
| 2026-10-23 | 54.31 | 54.31 | 54.26 | 54.26 | -2.899% | 10 | 682 | +5.713% |
| 2026-10-22 | 55.88 | 55.88 | 55.88 | 55.88 | -5.640% | 1 | 681 | +2.649% |
| 2026-10-19 | 59.22 | 59.22 | 59.22 | 59.22 | +5.056% | 1 | 681 | -3.141% |
| 2026-10-16 | 59.04 | 59.04 | 56.37 | 56.37 | -5.641% | 3 | 681 | +1.756% |
| 2026-10-14 | 62.09 | 62.09 | 59.56 | 59.74 | -8.290% | 12 | 679 | -3.984% |
| 2026-10-09 | 65.14 | 65.14 | 65.14 | 65.14 | -4.794% | 1 | 678 | -11.944% |
| 2026-10-06 | 68.42 | 68.42 | 68.42 | 68.42 | +5.554% | 1 | 679 | -16.165% |
| 2026-10-05 | 64.63 | 64.82 | 64.63 | 64.82 | +11.279% | 2 | 678 | -11.509% |
| 2026-10-01 | 58.43 | 58.43 | 58.25 | 58.25 | -1.522% | 33 | 658 | -1.528% |
| 2026-09-29 | 59.15 | 59.15 | 59.15 | 59.15 | -1.858% | 16 | 666 | -3.026% |
| 2026-09-24 | 60.27 | 60.27 | 60.27 | 60.27 | -3.691% | 1 | 666 | -4.828% |
| 2026-09-23 | 63.51 | 63.51 | 62.55 | 62.58 | -5.525% | 7 | 665 | -8.341% |
| 2026-09-21 | 61.01 | 66.24 | 61.01 | 66.24 | +14.980% | 3 | 662 | -13.406% |
| 2026-09-18 | 57.18 | 57.61 | 57.18 | 57.61 | +0.244% | 4 | 661 | -0.434% |
| 2026-09-17 | 56.93 | 57.47 | 56.93 | 57.47 | +14.096% | 22 | 659 | -0.191% |
| 2026-09-16 | 55.57 | 55.57 | 50.37 | 50.37 | -9.634% | 9 | 663 | +13.877% |
| 2026-09-15 | 55.74 | 55.74 | 55.74 | 55.74 | -2.193% | 10 | 663 | +2.906% |
| 2026-09-14 | 55.69 | 57.50 | 55.69 | 56.99 | -3.603% | 12 | 663 | +0.649% |
| 2026-09-11 | 60.01 | 60.32 | 59.12 | 59.12 | +5.988% | 18 | 656 | -2.977% |
| 2026-09-10 | 56.51 | 56.84 | 55.46 | 55.78 | -3.794% | 51 | 624 | +2.833% |
| 2026-09-09 | 58.79 | 58.79 | 57.98 | 57.98 | -3.463% | 4 | 623 | -1.069% |
| 2026-09-08 | 60.65 | 60.65 | 60.06 | 60.06 | +0.839% | 5 | 620 | -4.496% |
| 2026-09-02 | 59.73 | 59.84 | 59.56 | 59.56 | +2.548% | 11 | 615 | -3.694% |
| 2026-09-01 | 58.08 | 58.08 | 58.08 | 58.08 | -5.638% | 1 | 614 | -1.240% |
| 2026-08-31 | 61.55 | 61.55 | 61.55 | 61.55 | -4.721% | 200 | 625 | -6.807% |
| 2026-08-27 | 64.60 | 64.60 | 64.60 | 64.60 | +2.426% | 100 | 625 | -11.207% |
| 2026-08-26 | 63.07 | 63.07 | 63.07 | 63.07 | +0.494% | 100 | 669 | -9.053% |
| 2026-08-25 | 62.43 | 62.83 | 62.43 | 62.76 | +0.529% | 111 | 775 | -8.604% |
| 2026-08-24 | 62.58 | 62.58 | 62.43 | 62.43 | +0.791% | 5 | 773 | -8.121% |
| 2026-08-20 | 65.12 | 65.12 | 61.94 | 61.94 | -6.773% | 19 | 773 | -7.394% |
| 2026-08-19 | 66.00 | 66.91 | 65.70 | 66.44 | -5.153% | 36 | 772 | -13.666% |
| 2026-08-17 | 71.35 | 71.35 | 69.75 | 70.05 | -5.133% | 10 | 772 | -18.116% |
| 2026-08-13 | 73.75 | 73.84 | 73.75 | 73.84 | +6.551% | 2 | 771 | -22.319% |
| 2026-08-12 | 69.30 | 69.30 | 69.30 | 69.30 | -2.353% | 11 | 760 | -17.229% |
| 2026-08-11 | 71.10 | 71.10 | 70.97 | 70.97 | +0.467% | 6 | 761 | -19.177% |
| 2026-08-10 | 70.35 | 71.44 | 70.29 | 70.64 | +3.245% | 22 | 775 | -18.800% |
| 2026-08-07 | 69.14 | 69.14 | 68.42 | 68.42 | -1.780% | 14 | 775 | -16.165% |
| 2026-08-05 | 69.66 | 69.66 | 69.66 | 69.66 | -2.328% | 1 | 775 | -17.657% |
| 2026-08-04 | 71.32 | 71.32 | 71.32 | 71.32 | +29.791% | 3 | 775 | -19.574% |
| 2026-07-31 | 54.26 | 55.09 | 54.26 | 54.95 | +5.047% | 19 | 772 | +4.386% |
| 2026-07-30 | 49.23 | 52.31 | 48.79 | 52.31 | +6.235% | 34 | 771 | +9.654% |
| 2026-07-29 | 50.01 | 50.01 | 49.23 | 49.24 | -6.725% | 7 | 775 | +16.491% |
| 2026-07-28 | 50.80 | 52.79 | 50.80 | 52.79 | +0.380% | 18 | 763 | +8.657% |
| 2026-07-24 | 53.39 | 53.39 | 52.59 | 52.59 | -1.829% | 4 | 762 | +9.070% |
| 2026-07-23 | 53.71 | 53.71 | 53.56 | 53.57 | -7.382% | 5 | 759 | +7.075% |
| 2026-07-21 | 57.84 | 57.84 | 57.84 | 57.84 | -5.103% | 2 | 759 | -0.830% |
| 2026-07-14 | 60.95 | 60.95 | 60.95 | 60.95 | +0.844% | 1 | 759 | -5.890% |
| 2026-07-13 | 60.86 | 60.86 | 60.44 | 60.44 | -3.880% | 2 | 759 | -5.096% |
| 2026-07-10 | 61.70 | 62.88 | 61.19 | 62.88 | +10.219% | 140 | 759 | -8.779% |
| 2026-07-08 | 55.81 | 57.05 | 55.81 | 57.05 | -1.689% | 25 | 756 | +0.543% |
| 2026-07-07 | 58.10 | 58.10 | 57.47 | 58.03 | -4.178% | 7 | 755 | -1.155% |
| 2026-07-06 | 58.80 | 60.56 | 58.80 | 60.56 | +7.548% | 2 | 755 | -5.284% |
| 2026-07-02 | 56.31 | 56.31 | 56.31 | 56.31 | -2.713% | 2 | 755 | +1.865% |
| 2026-07-01 | 57.86 | 57.88 | 57.86 | 57.88 | +1.189% | 2 | 755 | -0.898% |
| 2026-06-30 | 56.79 | 57.20 | 56.79 | 57.20 | +3.175% | 2 | 755 | +0.280% |
| 2026-06-29 | 52.26 | 55.44 | 52.26 | 55.44 | +7.567% | 3 | 755 | +3.463% |
| 2026-06-26 | 51.06 | 51.54 | 51.06 | 51.54 | -1.453% | 5 | 755 | +11.292% |
| 2026-06-25 | 52.30 | 52.30 | 52.30 | 52.30 | +0.019% | 2 | 755 | +9.675% |
| 2026-06-24 | 52.71 | 52.71 | 52.29 | 52.29 | -3.755% | 3 | 755 | +9.696% |
| 2026-06-23 | 56.55 | 56.55 | 54.13 | 54.33 | -9.766% | 22 | 751 | +5.577% |
| 2026-06-22 | 60.74 | 60.74 | 59.70 | 60.21 | -0.840% | 35 | 733 | -4.733% |
| 2026-06-18 | 60.84 | 60.84 | 60.72 | 60.72 | -1.970% | 16 | 732 | -5.534% |
| 2026-06-17 | 61.94 | 61.94 | 61.94 | 61.94 | +0.879% | 1 | 731 | -7.394% |
| 2026-06-16 | 63.41 | 63.41 | 61.40 | 61.40 | +9.565% | 61 | 731 | -6.580% |
| 2026-06-12 | 56.04 | 56.04 | 56.04 | 56.04 | +2.132% | 2 | 731 | +2.355% |
| 2026-06-11 | 50.10 | 54.87 | 50.10 | 54.87 | +1.762% | 4 | 729 | +4.538% |
| 2026-06-09 | 59.25 | 59.25 | 49.34 | 53.92 | -5.254% | 14 | 721 | +6.380% |
| 2026-06-05 | 56.91 | 56.91 | 56.91 | 56.91 | -16.210% | 4 | 717 | +0.791% |
| 2026-06-04 | 67.92 | 67.92 | 67.92 | 67.92 | -0.498% | 3 | 716 | -15.548% |
| 2026-06-02 | 68.73 | 68.73 | 67.92 | 68.26 | +3.174% | 8 | 716 | -15.968% |
| 2026-06-01 | 66.24 | 66.24 | 66.16 | 66.16 | +0.410% | 200 | 564 | -13.301% |
| 2026-05-29 | 65.89 | 65.89 | 65.89 | 65.89 | +4.720% | 3 | 567 | -12.946% |
| 2026-05-27 | 61.75 | 62.92 | 61.70 | 62.92 | +1.223% | 9 | 564 | -8.837% |
| 2026-05-26 | 63.03 | 63.03 | 61.89 | 62.16 | +2.388% | 8 | 561 | -7.722% |
| 2026-05-22 | 61.05 | 61.05 | 60.65 | 60.71 | +5.235% | 4 | 563 | -5.518% |
| 2026-05-21 | 55.17 | 57.69 | 55.17 | 57.69 | +6.165% | 7 | 563 | -0.572% |
| 2026-05-19 | 52.65 | 54.71 | 52.65 | 54.34 | +0.648% | 14 | 558 | +5.558% |
| 2026-05-18 | 54.40 | 54.40 | 53.95 | 53.99 | -8.785% | 9 | 550 | +6.242% |
| 2026-05-15 | 59.39 | 59.42 | 59.19 | 59.19 | -6.729% | 3 | 549 | -3.092% |
| 2026-05-14 | 60.20 | 63.46 | 60.20 | 63.46 | +5.538% | 4 | 549 | -9.612% |
| 2026-05-13 | 60.13 | 60.13 | 60.13 | 60.13 | +11.352% | 5 | 549 | -4.607% |
| 2026-05-12 | 54.00 | 54.00 | 54.00 | 54.00 | -2.156% | 1 | 549 | +6.222% |
| 2026-05-08 | 55.19 | 55.19 | 55.19 | 55.19 | +8.067% | 1 | 549 | +3.932% |
| 2026-05-07 | 53.02 | 53.17 | 51.02 | 51.07 | -3.350% | 31 | 557 | +12.316% |
| 2026-05-06 | 50.39 | 52.84 | 50.39 | 52.84 | +10.198% | 12 | 561 | +8.554% |
| 2026-05-05 | 47.95 | 47.95 | 47.95 | 47.95 | +9.725% | 1 | 561 | +19.625% |
| 2026-05-04 | 43.70 | 43.70 | 43.70 | 43.70 | +1.157% | 1 | 561 | +31.259% |
| 2026-04-30 | 43.20 | 43.20 | 43.20 | 43.20 | +10.741% | 1 | 561 | +32.778% |
| 2026-04-20 | 39.01 | 39.01 | 39.01 | 39.01 | -2.034% | 4 | 561 | +47.039% |
| 2026-04-17 | 39.84 | 40.70 | 39.54 | 39.82 | +11.603% | 80 | 561 | +44.048% |
| 2026-04-16 | 35.68 | 35.68 | 35.68 | 35.68 | +6.539% | 3 | 622 | +60.762% |
| 2026-04-15 | 33.49 | 33.49 | 33.49 | 33.49 | +6.520% | 18 | 622 | +71.275% |
| 2026-04-14 | 30.08 | 31.92 | 30.08 | 31.44 | +17.885% | 9 | 622 | +82.443% |
| 2026-04-13 | 26.67 | 26.67 | 26.67 | 26.67 | +0.075% | 1 | 614 | +115.073% |
| 2026-04-09 | 26.50 | 26.65 | 26.49 | 26.65 | +27.390% | 9 | 613 | +115.235% |
| 2026-04-06 | 21.01 | 21.01 | 20.92 | 20.92 | +2.198% | 10 | 614 | +174.187% |
| 2026-04-02 | 18.89 | 20.55 | 18.89 | 20.47 | -3.261% | 22 | 617 | +180.215% |
| 2026-04-01 | 21.03 | 21.25 | 21.03 | 21.16 | +18.345% | 9 | 617 | +171.078% |
| 2026-03-31 | 18.19 | 18.32 | 17.53 | 17.88 | +13.308% | 72 | 622 | +220.805% |
| 2026-03-30 | 15.68 | 15.78 | 15.68 | 15.78 | -8.202% | 4 | 651 | +263.498% |
| 2026-03-27 | 18.02 | 18.28 | 17.19 | 17.19 | -16.916% | 13 | 647 | +233.682% |
| 2026-03-26 | 20.69 | 20.69 | 20.69 | 20.69 | -6.465% | 1 | 656 | +177.235% |
| 2026-03-24 | 22.03 | 22.12 | 22.03 | 22.12 | -2.982% | 15 | 655 | +159.313% |
| 2026-03-23 | 22.80 | 22.80 | 22.80 | 22.80 | +11.383% | 35 | 659 | +151.579% |
| 2026-03-20 | 20.21 | 20.53 | 20.21 | 20.47 | -26.631% | 10 | 651 | +180.215% |
| 2026-03-10 | 29.05 | 29.05 | 27.90 | 27.90 | +14.344% | 2 | 661 | +105.591% |
| 2026-03-09 | 24.40 | 24.40 | 24.40 | 24.40 | -10.721% | 1 | 661 | +135.082% |
| 2026-03-06 | 26.05 | 27.33 | 25.86 | 27.33 | -1.442% | 117 | 661 | +109.879% |
| 2026-03-05 | 27.61 | 27.73 | 27.61 | 27.73 | -6.412% | 22 | 549 | +106.852% |
| 2026-03-04 | 29.60 | 29.64 | 29.60 | 29.63 | +8.178% | 97 | 560 | +93.588% |
| 2026-03-03 | 27.35 | 27.39 | 27.35 | 27.39 | -10.197% | 13 | 464 | +109.419% |
| 2026-03-02 | 30.53 | 30.53 | 30.50 | 30.50 | +2.007% | 5 | 466 | +88.066% |
| 2026-02-27 | 29.78 | 29.90 | 29.78 | 29.90 | -7.830% | 11 | 467 | +91.839% |
| 2026-02-25 | 32.44 | 32.44 | 32.44 | 32.44 | +10.228% | 4 | 476 | +76.819% |
| 2026-02-19 | 29.43 | 29.43 | 29.43 | 29.43 | +4.584% | 1 | 476 | +94.903% |
| 2026-02-17 | 29.61 | 29.61 | 27.85 | 28.14 | -6.852% | 116 | 477 | +103.838% |
| 2026-02-13 | 30.56 | 30.68 | 30.21 | 30.21 | -11.042% | 135 | 230 | +89.871% |
| 2026-02-11 | 35.25 | 35.25 | 33.96 | 33.96 | -3.193% | 9 | 230 | +68.905% |
| 2026-02-09 | 35.03 | 35.08 | 35.03 | 35.08 | +12.220% | 18 | 239 | +63.512% |
| 2026-02-06 | 31.26 | 31.26 | 31.26 | 31.26 | +4.304% | 1 | 248 | +83.493% |
| 2026-02-05 | 29.97 | 29.97 | 29.97 | 29.97 | -2.758% | 1 | 248 | +91.391% |
| 2026-02-04 | 33.20 | 33.21 | 30.82 | 30.82 | -14.389% | 86 | 248 | +86.113% |
| 2026-02-02 | 36.00 | 36.00 | 36.00 | 36.00 | +8.011% | 1 | 176 | +59.333% |
| 2026-01-30 | 33.90 | 33.90 | 33.33 | 33.33 | -2.913% | 32 | 176 | +72.097% |
| 2026-01-29 | 34.33 | 34.33 | 34.33 | 34.33 | -4.106% | 11 | 153 | +67.084% |
| 2026-01-28 | 36.58 | 36.69 | 35.80 | 35.80 | +2.461% | 27 | 142 | +60.223% |
| 2026-01-26 | 34.94 | 34.94 | 34.94 | 34.94 | +6.687% | 1 | 122 | +64.167% |
| 2026-01-23 | 32.75 | 32.75 | 32.75 | 32.75 | -1.740% | 5 | 122 | +75.145% |
| 2026-01-22 | 33.33 | 33.33 | 33.33 | 33.33 | -4.224% | 11 | 122 | +72.097% |
| 2026-01-16 | 34.82 | 34.84 | 34.80 | 34.80 | -2.329% | 23 | 104 | +64.828% |
| 2026-01-13 | 35.63 | 35.63 | 35.63 | 35.63 | -1.275% | 2 | 104 | +60.988% |
| 2026-01-12 | 35.86 | 36.43 | 35.80 | 36.09 | +3.291% | 80 | 102 | +58.936% |
| 2026-01-07 | 34.94 | 34.94 | 34.94 | 34.94 | +14.557% | 1 | 46 | +64.167% |
| 2025-12-19 | 30.50 | 30.50 | 30.50 | 30.50 | +5.719% | 1 | 46 | +88.066% |
| 2025-12-18 | 28.85 | 28.85 | 28.85 | 28.85 | +2.669% | 1 | 46 | +98.821% |
| 2025-12-17 | 28.19 | 28.19 | 28.10 | 28.10 | -12.242% | 2 | 46 | +104.128% |
| 2025-12-12 | 35.60 | 35.60 | 32.02 | 32.02 | -6.756% | 13 | 46 | +79.138% |
| 2025-12-11 | 34.34 | 34.34 | 34.34 | 34.34 | -1.886% | 3 | 45 | +67.036% |
| 2025-12-08 | 35.23 | 35.23 | 35.00 | 35.00 | -1.186% | 2 | 45 | +63.886% |
| 2025-12-05 | 35.42 | 35.42 | 35.42 | 35.42 | +3.598% | 1 | 45 | +61.942% |
| 2025-12-04 | 34.10 | 34.54 | 34.10 | 34.19 | +1.424% | 4 | 44 | +67.768% |
| 2025-12-03 | 33.84 | 33.84 | 33.71 | 33.71 | +0.627% | 2 | 42 | +70.157% |
| 2025-12-02 | 33.50 | 33.50 | 33.50 | 33.50 | +7.200% | 1 | 42 | +71.224% |
| 2025-11-25 | 31.25 | 31.25 | 31.25 | 31.25 | +5.077% | 1 | 42 | +83.552% |
| 2025-11-24 | 29.74 | 29.74 | 29.74 | 29.74 | +2.446% | 1 | 42 | +92.872% |
| 2025-11-20 | 32.81 | 32.81 | 28.33 | 29.03 | +5.105% | 3 | 42 | +97.589% |
| 2025-11-18 | 27.66 | 27.66 | 27.62 | 27.62 | -15.793% | 2 | 40 | +107.676% |
| 2025-11-14 | 32.80 | 32.80 | 32.80 | 32.80 | -12.766% | 1 | 40 | +74.878% |
| 2025-11-12 | 37.60 | 37.60 | 37.60 | 37.60 | +5.529% | 4 | 39 | +52.553% |
| 2025-11-10 | 35.63 | 35.63 | 35.63 | 35.63 | +15.644% | 1 | 39 | +60.988% |
| 2025-11-07 | 28.87 | 30.81 | 28.87 | 30.81 | -6.636% | 2 | 38 | +86.173% |
| 2025-11-06 | 33.00 | 33.00 | 33.00 | 33.00 | -3.197% | 1 | 37 | +73.818% |
| 2025-11-04 | 34.09 | 34.09 | 34.09 | 34.09 | -6.628% | 1 | 36 | +68.260% |
| 2025-10-31 | 36.57 | 36.57 | 36.51 | 36.51 | +0.357% | 3 | 37 | +57.108% |
| 2025-10-30 | 36.38 | 36.38 | 36.38 | 36.38 | +1.224% | 1 | 34 | +57.669% |
| 2025-10-28 | 35.88 | 35.94 | 35.88 | 35.94 | +3.009% | 6 | 35 | +59.599% |
| 2025-10-27 | 34.00 | 34.89 | 33.77 | 34.89 | +10.516% | 35 | 14 | +64.402% |
| 2025-10-24 | 30.81 | 31.57 | 30.81 | 31.57 | +7.417% | 5 | 14 | +81.691% |
| 2025-10-21 | 29.39 | 29.39 | 29.39 | 29.39 | +10.572% | 1 | 14 | +95.168% |
| 2025-10-17 | 26.22 | 26.58 | 26.22 | 26.58 | +8.490% | 2 | 13 | +115.801% |
| 2025-10-14 | 24.50 | 24.50 | 24.50 | 24.50 | -20.635% | 1 | 13 | +134.122% |
| 2025-10-08 | 30.87 | 30.87 | 30.87 | 30.87 | +4.644% | 1 | 12 | +85.811% |
| 2025-10-06 | 29.50 | 29.50 | 29.50 | 29.50 | +14.519% | 1 | 11 | +94.441% |
| 2025-09-30 | 26.08 | 26.08 | 25.76 | 25.76 | +5.401% | 2 | 10 | +122.671% |
| 2025-09-25 | 24.44 | 24.44 | 24.44 | 24.44 | -11.641% | 1 | 8 | +134.697% |
| 2025-09-23 | 27.66 | 27.66 | 27.66 | 27.66 | +5.452% | 1 | 7 | +107.375% |
| 2025-09-22 | 25.79 | 26.23 | 25.79 | 26.23 | +6.151% | 2 | 6 | +118.681% |
| 2025-09-18 | 24.71 | 24.71 | 24.71 | 24.71 | 0.000% | 5 | 0 | +132.133% |