SPY280121C00810000
SPY Jan 21 2028 810.00 Call
optionOPRA
EODOct 27, 2026
56.51USD+4.532%(+2.45)2Vol1,489OI
SPY280121C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 56.62 | 56.62 | 56.51 | 56.51 | +4.532% | 2 | 1,489 | 0.000% |
| 2026-10-26 | 54.07 | 54.08 | 54.06 | 54.06 | +4.788% | 5 | 1,484 | +4.532% |
| 2026-10-23 | 52.17 | 52.17 | 51.32 | 51.59 | -5.096% | 16 | 1,483 | +9.537% |
| 2026-10-22 | 55.16 | 55.16 | 54.33 | 54.36 | -6.437% | 6 | 1,479 | +3.955% |
| 2026-10-21 | 58.85 | 58.85 | 58.10 | 58.10 | +1.591% | 2 | 1,478 | -2.737% |
| 2026-10-20 | 56.63 | 57.19 | 56.63 | 57.19 | +2.216% | 2 | 1,480 | -1.189% |
| 2026-10-19 | 55.54 | 56.41 | 55.54 | 55.95 | +4.190% | 28 | 1,459 | +1.001% |
| 2026-10-16 | 57.75 | 57.75 | 53.00 | 53.70 | -4.516% | 260 | 1,456 | +5.233% |
| 2026-10-15 | 56.24 | 56.24 | 56.24 | 56.24 | -1.247% | 3 | 1,459 | +0.480% |
| 2026-10-14 | 60.11 | 60.23 | 56.63 | 56.95 | -8.822% | 13 | 1,467 | -0.773% |
| 2026-10-09 | 62.44 | 62.60 | 62.40 | 62.46 | +0.515% | 278 | 1,203 | -9.526% |
| 2026-10-08 | 62.14 | 62.14 | 62.14 | 62.14 | +5.108% | 9 | 1,203 | -9.060% |
| 2026-10-02 | 59.12 | 59.12 | 59.12 | 59.12 | +9.098% | 1 | 1,202 | -4.415% |
| 2026-10-01 | 54.19 | 54.19 | 54.19 | 54.19 | -3.765% | 1 | 1,201 | +4.281% |
| 2026-09-29 | 56.31 | 56.31 | 56.31 | 56.31 | -3.131% | 5 | 1,196 | +0.355% |
| 2026-09-28 | 58.13 | 58.13 | 58.13 | 58.13 | -2.105% | 9 | 1,196 | -2.787% |
| 2026-09-23 | 62.47 | 62.47 | 59.38 | 59.38 | -6.635% | 7 | 1,196 | -4.833% |
| 2026-09-22 | 63.60 | 63.60 | 63.60 | 63.60 | +0.553% | 1 | 1,195 | -11.148% |
| 2026-09-21 | 58.40 | 63.25 | 58.40 | 63.25 | +14.812% | 11 | 1,194 | -10.656% |
| 2026-09-18 | 54.44 | 55.21 | 54.44 | 55.09 | +0.603% | 5 | 1,193 | +2.578% |
| 2026-09-17 | 54.00 | 54.76 | 54.00 | 54.76 | +14.489% | 15 | 1,181 | +3.196% |
| 2026-09-16 | 52.68 | 53.14 | 47.83 | 47.83 | -7.126% | 29 | 1,163 | +18.148% |
| 2026-09-15 | 51.68 | 51.68 | 51.50 | 51.50 | -5.122% | 128 | 1,038 | +9.728% |
| 2026-09-14 | 54.74 | 54.80 | 54.28 | 54.28 | -3.759% | 11 | 1,039 | +4.108% |
| 2026-09-11 | 56.75 | 57.28 | 56.40 | 56.40 | +6.195% | 19 | 1,025 | +0.195% |
| 2026-09-10 | 52.87 | 53.15 | 52.74 | 53.11 | -3.577% | 281 | 866 | +6.402% |
| 2026-09-09 | 55.08 | 55.08 | 55.08 | 55.08 | -4.325% | 1 | 866 | +2.596% |
| 2026-09-08 | 58.03 | 58.51 | 57.57 | 57.57 | -3.276% | 16 | 856 | -1.841% |
| 2026-09-04 | 59.61 | 59.73 | 59.52 | 59.52 | -1.064% | 34 | 832 | -5.057% |
| 2026-09-03 | 58.84 | 60.16 | 58.83 | 60.16 | +5.860% | 3 | 831 | -6.067% |
| 2026-09-02 | 56.93 | 57.00 | 56.83 | 56.83 | +2.674% | 9 | 835 | -0.563% |
| 2026-09-01 | 55.71 | 55.71 | 55.35 | 55.35 | -6.123% | 3 | 832 | +2.096% |
| 2026-08-31 | 59.17 | 59.18 | 58.96 | 58.96 | -5.331% | 18 | 823 | -4.155% |
| 2026-08-28 | 62.28 | 62.28 | 62.28 | 62.28 | -1.190% | 1 | 823 | -9.265% |
| 2026-08-27 | 63.00 | 64.03 | 63.00 | 63.03 | +3.873% | 68 | 771 | -10.344% |
| 2026-08-26 | 60.53 | 60.91 | 60.28 | 60.68 | +1.133% | 7 | 768 | -6.872% |
| 2026-08-25 | 60.82 | 60.82 | 59.99 | 60.00 | +0.452% | 4 | 768 | -5.817% |
| 2026-08-24 | 59.73 | 59.73 | 59.73 | 59.73 | -2.720% | 1 | 768 | -5.391% |
| 2026-08-21 | 60.55 | 61.40 | 60.55 | 61.40 | +2.658% | 3 | 769 | -7.964% |
| 2026-08-20 | 62.67 | 62.67 | 59.81 | 59.81 | -6.678% | 211 | 571 | -5.517% |
| 2026-08-19 | 64.03 | 64.09 | 64.03 | 64.09 | +1.876% | 2 | 571 | -11.827% |
| 2026-08-18 | 62.91 | 62.91 | 62.91 | 62.91 | -7.212% | 2 | 571 | -10.173% |
| 2026-08-17 | 68.22 | 68.60 | 67.80 | 67.80 | -2.796% | 34 | 562 | -16.652% |
| 2026-08-14 | 69.64 | 69.75 | 69.64 | 69.75 | -0.712% | 2 | 561 | -18.982% |
| 2026-08-13 | 70.25 | 70.25 | 70.25 | 70.25 | +5.243% | 11 | 550 | -19.559% |
| 2026-08-12 | 66.75 | 66.75 | 66.75 | 66.75 | +2.550% | 4 | 550 | -15.341% |
| 2026-08-11 | 68.28 | 68.28 | 65.09 | 65.09 | -4.195% | 9 | 549 | -13.182% |
| 2026-08-10 | 68.57 | 68.57 | 67.54 | 67.94 | +2.427% | 12 | 553 | -16.824% |
| 2026-08-07 | 66.33 | 66.33 | 66.33 | 66.33 | -2.398% | 2 | 553 | -14.805% |
| 2026-08-04 | 68.08 | 68.08 | 67.96 | 67.96 | +29.769% | 3 | 555 | -16.848% |
| 2026-07-31 | 51.81 | 52.54 | 51.81 | 52.37 | +5.182% | 8 | 554 | +7.905% |
| 2026-07-30 | 48.49 | 49.79 | 48.49 | 49.79 | +6.298% | 5 | 554 | +13.497% |
| 2026-07-29 | 47.57 | 47.57 | 46.83 | 46.84 | -6.916% | 11 | 553 | +20.645% |
| 2026-07-28 | 50.28 | 50.32 | 50.28 | 50.32 | +0.299% | 10 | 543 | +12.301% |
| 2026-07-24 | 50.17 | 50.17 | 50.17 | 50.17 | -1.298% | 1 | 543 | +12.637% |
| 2026-07-23 | 51.25 | 51.27 | 50.83 | 50.83 | -8.988% | 13 | 537 | +11.175% |
| 2026-07-22 | 55.85 | 55.85 | 55.84 | 55.85 | +1.049% | 185 | 442 | +1.182% |
| 2026-07-21 | 55.27 | 55.27 | 55.27 | 55.27 | -4.625% | 2 | 440 | +2.244% |
| 2026-07-16 | 57.95 | 57.95 | 57.95 | 57.95 | -0.651% | 239 | 547 | -2.485% |
| 2026-07-14 | 58.33 | 58.33 | 58.33 | 58.33 | +0.137% | 1 | 546 | -3.120% |
| 2026-07-13 | 58.60 | 58.61 | 58.25 | 58.25 | -2.380% | 3 | 545 | -2.987% |
| 2026-07-10 | 59.14 | 59.67 | 59.14 | 59.67 | +3.021% | 4 | 541 | -5.296% |
| 2026-07-09 | 57.83 | 57.92 | 57.83 | 57.92 | +6.256% | 4 | 537 | -2.434% |
| 2026-07-08 | 53.44 | 54.51 | 53.21 | 54.51 | -1.125% | 28 | 535 | +3.669% |
| 2026-07-07 | 55.23 | 55.23 | 55.13 | 55.13 | -4.603% | 6 | 530 | +2.503% |
| 2026-07-06 | 56.52 | 57.79 | 56.26 | 57.79 | +2.410% | 6 | 529 | -2.215% |
| 2026-07-01 | 56.43 | 56.43 | 56.43 | 56.43 | +0.356% | 1 | 528 | +0.142% |
| 2026-06-30 | 56.23 | 56.23 | 56.23 | 56.23 | +15.486% | 2 | 527 | +0.498% |
| 2026-06-26 | 50.24 | 50.24 | 48.68 | 48.69 | -2.405% | 23 | 535 | +16.061% |
| 2026-06-24 | 49.89 | 49.89 | 49.89 | 49.89 | -3.891% | 1 | 534 | +13.269% |
| 2026-06-23 | 53.66 | 54.09 | 51.69 | 51.91 | -9.972% | 14 | 527 | +8.861% |
| 2026-06-22 | 58.09 | 58.20 | 57.18 | 57.66 | -0.860% | 179 | 681 | -1.994% |
| 2026-06-18 | 58.47 | 58.47 | 58.16 | 58.16 | +4.887% | 22 | 674 | -2.837% |
| 2026-06-17 | 59.35 | 59.35 | 55.45 | 55.45 | -10.752% | 9 | 665 | +1.912% |
| 2026-06-15 | 60.82 | 62.13 | 60.82 | 62.13 | +11.765% | 18 | 666 | -9.046% |
| 2026-06-12 | 55.59 | 55.59 | 55.59 | 55.59 | +5.805% | 1 | 665 | +1.655% |
| 2026-06-11 | 48.28 | 52.54 | 48.28 | 52.54 | +4.912% | 7 | 659 | +7.556% |
| 2026-06-10 | 52.74 | 52.99 | 49.70 | 50.08 | -3.376% | 6 | 658 | +12.839% |
| 2026-06-09 | 47.44 | 51.83 | 47.44 | 51.83 | -11.235% | 8 | 651 | +9.030% |
| 2026-06-05 | 58.39 | 58.39 | 58.39 | 58.39 | -10.527% | 1 | 650 | -3.220% |
| 2026-06-04 | 65.16 | 65.26 | 65.16 | 65.26 | +2.885% | 4 | 647 | -13.408% |
| 2026-06-03 | 64.27 | 64.27 | 63.43 | 63.43 | -3.072% | 88 | 567 | -10.910% |
| 2026-06-02 | 66.16 | 66.16 | 65.44 | 65.44 | +1.710% | 26 | 569 | -13.646% |
| 2026-06-01 | 64.56 | 64.56 | 64.27 | 64.34 | +1.691% | 50 | 521 | -12.170% |
| 2026-05-29 | 63.24 | 63.27 | 63.24 | 63.27 | +1.346% | 3 | 523 | -10.684% |
| 2026-05-28 | 61.18 | 62.81 | 61.18 | 62.43 | +3.429% | 26 | 505 | -9.483% |
| 2026-05-27 | 59.70 | 60.39 | 59.53 | 60.36 | +1.241% | 23 | 505 | -6.378% |
| 2026-05-26 | 59.66 | 59.66 | 59.62 | 59.62 | +2.019% | 2 | 505 | -5.216% |
| 2026-05-22 | 58.16 | 58.44 | 58.16 | 58.44 | +5.870% | 2 | 505 | -3.303% |
| 2026-05-21 | 52.55 | 55.20 | 52.55 | 55.20 | +1.770% | 7 | 499 | +2.373% |
| 2026-05-20 | 54.24 | 54.24 | 54.24 | 54.24 | +6.940% | 1 | 499 | +4.185% |
| 2026-05-19 | 50.48 | 50.89 | 50.47 | 50.72 | -1.782% | 9 | 499 | +11.416% |
| 2026-05-18 | 51.84 | 51.84 | 51.64 | 51.64 | -15.261% | 4 | 499 | +9.431% |
| 2026-05-14 | 60.94 | 60.94 | 60.94 | 60.94 | +6.278% | 3 | 539 | -7.269% |
| 2026-05-13 | 54.90 | 57.34 | 54.90 | 57.34 | +7.600% | 60 | 494 | -1.448% |
| 2026-05-11 | 53.29 | 53.29 | 53.29 | 53.29 | +5.191% | 2 | 494 | +6.042% |
| 2026-05-08 | 50.66 | 50.66 | 50.66 | 50.66 | -1.151% | 1 | 493 | +11.548% |
| 2026-05-07 | 50.57 | 51.26 | 50.57 | 51.25 | +1.586% | 9 | 494 | +10.263% |
| 2026-05-06 | 49.13 | 50.74 | 49.13 | 50.45 | +11.664% | 24 | 496 | +12.012% |
| 2026-05-05 | 45.19 | 45.19 | 45.18 | 45.18 | +8.216% | 11 | 485 | +25.077% |
| 2026-05-04 | 41.75 | 41.75 | 41.75 | 41.75 | -4.023% | 1 | 484 | +35.353% |
| 2026-05-01 | 44.36 | 44.36 | 43.50 | 43.50 | +15.846% | 7 | 479 | +29.908% |
| 2026-04-29 | 38.22 | 38.22 | 37.49 | 37.55 | +2.512% | 20 | 479 | +50.493% |
| 2026-04-23 | 37.00 | 37.00 | 36.33 | 36.63 | -2.941% | 15 | 482 | +54.272% |
| 2026-04-22 | 37.74 | 37.74 | 37.74 | 37.74 | +3.824% | 1 | 475 | +49.735% |
| 2026-04-21 | 36.31 | 36.35 | 36.31 | 36.35 | -1.597% | 7 | 475 | +55.461% |
| 2026-04-20 | 37.30 | 37.30 | 36.94 | 36.94 | -1.912% | 5 | 475 | +52.978% |
| 2026-04-17 | 35.90 | 38.58 | 35.90 | 37.66 | +9.509% | 22 | 472 | +50.053% |
| 2026-04-16 | 33.69 | 34.39 | 33.68 | 34.39 | +7.435% | 12 | 471 | +64.321% |
| 2026-04-15 | 30.43 | 32.01 | 30.43 | 32.01 | +8.032% | 32 | 463 | +76.539% |
| 2026-04-14 | 29.63 | 29.63 | 29.63 | 29.63 | +18.236% | 8 | 432 | +90.719% |
| 2026-04-13 | 25.06 | 25.06 | 25.06 | 25.06 | -0.080% | 1 | 424 | +125.499% |
| 2026-04-10 | 25.18 | 25.24 | 25.08 | 25.08 | +8.431% | 3 | 423 | +125.319% |
| 2026-04-08 | 23.13 | 23.13 | 23.13 | 23.13 | +17.950% | 53 | 420 | +144.315% |
| 2026-04-06 | 20.11 | 20.11 | 19.61 | 19.61 | +15.625% | 317 | 367 | +188.169% |
| 2026-03-31 | 17.05 | 17.05 | 16.96 | 16.96 | +9.561% | 13 | 120 | +233.196% |
| 2026-03-30 | 15.79 | 15.79 | 15.48 | 15.48 | -9.315% | 4 | 114 | +265.052% |
| 2026-03-27 | 16.79 | 17.07 | 16.79 | 17.07 | -8.324% | 5 | 113 | +231.049% |
| 2026-03-26 | 18.62 | 18.62 | 18.62 | 18.62 | -10.135% | 4 | 114 | +203.491% |
| 2026-03-24 | 20.65 | 20.72 | 20.65 | 20.72 | -13.051% | 3 | 114 | +172.732% |
| 2026-03-17 | 23.83 | 23.83 | 23.83 | 23.83 | +0.042% | 28 | 116 | +137.138% |
| 2026-03-13 | 24.17 | 24.17 | 23.82 | 23.82 | -7.674% | 4 | 88 | +137.238% |
| 2026-03-11 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 5 | 87 | +119.031% |
| 2026-03-09 | 22.26 | 25.80 | 22.26 | 25.80 | -3.875% | 2 | 87 | +119.031% |
| 2026-03-03 | 25.73 | 26.84 | 25.73 | 26.84 | -6.806% | 28 | 88 | +110.544% |
| 2026-03-02 | 28.53 | 29.19 | 28.44 | 28.80 | +2.309% | 18 | 89 | +96.215% |
| 2026-02-27 | 27.99 | 28.15 | 27.99 | 28.15 | -9.747% | 12 | 96 | +100.746% |
| 2026-02-25 | 31.19 | 31.19 | 31.19 | 31.19 | +11.752% | 1 | 99 | +81.180% |
| 2026-02-19 | 27.71 | 28.01 | 27.71 | 27.91 | +1.639% | 3 | 99 | +102.472% |
| 2026-02-17 | 26.67 | 27.85 | 26.67 | 27.46 | -4.553% | 4 | 101 | +105.790% |
| 2026-02-13 | 28.72 | 28.77 | 28.72 | 28.77 | -10.094% | 2 | 99 | +96.420% |
| 2026-02-10 | 32.01 | 32.01 | 32.00 | 32.00 | +2.795% | 3 | 99 | +76.594% |
| 2026-02-06 | 31.13 | 31.13 | 31.13 | 31.13 | -9.109% | 1 | 99 | +81.529% |
| 2026-01-28 | 35.00 | 35.00 | 34.25 | 34.25 | -0.146% | 14 | 99 | +64.993% |
| 2026-01-27 | 34.30 | 34.30 | 34.30 | 34.30 | +2.787% | 2 | 97 | +64.752% |
| 2026-01-16 | 33.46 | 33.46 | 33.37 | 33.37 | +0.361% | 2 | 95 | +69.344% |
| 2026-01-15 | 33.27 | 33.27 | 33.25 | 33.25 | -3.061% | 2 | 95 | +69.955% |
| 2026-01-12 | 33.72 | 34.49 | 33.72 | 34.30 | +1.539% | 58 | 94 | +64.752% |
| 2026-01-07 | 33.78 | 33.78 | 33.78 | 33.78 | +27.088% | 1 | 68 | +67.288% |
| 2025-12-17 | 26.58 | 26.58 | 26.58 | 26.58 | -15.242% | 1 | 68 | +112.603% |
| 2025-12-12 | 31.36 | 31.36 | 31.36 | 31.36 | -2.940% | 3 | 68 | +80.198% |
| 2025-12-08 | 33.17 | 33.17 | 32.31 | 32.31 | -3.811% | 2 | 71 | +74.899% |
| 2025-12-05 | 33.26 | 33.59 | 33.26 | 33.59 | +3.322% | 2 | 69 | +68.235% |
| 2025-12-04 | 32.51 | 32.51 | 32.51 | 32.51 | +1.594% | 1 | 69 | +73.823% |
| 2025-12-03 | 31.05 | 32.00 | 31.00 | 32.00 | -0.990% | 28 | 68 | +76.594% |
| 2025-12-02 | 32.27 | 32.41 | 31.30 | 32.32 | +0.717% | 30 | 72 | +74.845% |
| 2025-12-01 | 32.09 | 32.09 | 32.09 | 32.09 | -1.564% | 1 | 67 | +76.098% |
| 2025-11-28 | 32.60 | 32.60 | 32.60 | 32.60 | +19.152% | 1 | 66 | +73.344% |
| 2025-11-24 | 27.36 | 27.36 | 27.36 | 27.36 | +6.792% | 1 | 66 | +106.542% |
| 2025-11-20 | 26.50 | 26.50 | 25.62 | 25.62 | -10.231% | 2 | 66 | +120.570% |
| 2025-11-19 | 28.54 | 28.54 | 28.54 | 28.54 | +0.955% | 1 | 64 | +98.003% |
| 2025-11-17 | 30.90 | 30.90 | 28.27 | 28.27 | -8.482% | 4 | 64 | +99.894% |
| 2025-11-14 | 30.89 | 30.89 | 30.89 | 30.89 | -13.739% | 1 | 62 | +82.939% |
| 2025-11-12 | 35.30 | 35.81 | 35.30 | 35.81 | +16.759% | 5 | 61 | +57.805% |
| 2025-11-06 | 30.67 | 30.67 | 30.67 | 30.67 | -4.781% | 1 | 59 | +84.252% |
| 2025-11-05 | 32.21 | 32.21 | 32.21 | 32.21 | +0.249% | 2 | 58 | +75.442% |
| 2025-11-04 | 32.45 | 32.50 | 32.13 | 32.13 | -7.433% | 8 | 60 | +75.879% |
| 2025-10-31 | 35.04 | 35.04 | 34.11 | 34.71 | +2.088% | 4 | 60 | +62.806% |
| 2025-10-30 | 35.00 | 35.00 | 34.00 | 34.00 | -6.849% | 7 | 58 | +66.206% |
| 2025-10-29 | 36.30 | 36.50 | 36.30 | 36.50 | +2.270% | 4 | 57 | +54.822% |
| 2025-10-28 | 34.16 | 35.88 | 34.14 | 35.69 | +7.727% | 18 | 60 | +58.336% |
| 2025-10-27 | 31.71 | 33.13 | 31.68 | 33.13 | +12.802% | 11 | 43 | +70.570% |
| 2025-10-24 | 29.37 | 29.37 | 29.37 | 29.37 | +5.458% | 1 | 43 | +92.407% |
| 2025-10-20 | 27.85 | 27.85 | 27.85 | 27.85 | +8.281% | 1 | 42 | +102.908% |
| 2025-10-16 | 25.72 | 25.72 | 25.72 | 25.72 | -3.308% | 1 | 41 | +119.712% |
| 2025-10-15 | 26.60 | 26.60 | 26.60 | 26.60 | +10.833% | 1 | 40 | +112.444% |
| 2025-10-10 | 25.00 | 25.00 | 24.00 | 24.00 | -15.582% | 4 | 39 | +135.458% |
| 2025-10-09 | 29.17 | 29.17 | 28.43 | 28.43 | +2.340% | 2 | 37 | +98.769% |
| 2025-10-06 | 27.99 | 27.99 | 27.78 | 27.78 | -2.286% | 10 | 37 | +103.420% |
| 2025-10-03 | 28.43 | 28.43 | 28.43 | 28.43 | +6.479% | 2 | 42 | +98.769% |
| 2025-10-01 | 26.70 | 26.70 | 26.70 | 26.70 | +11.250% | 1 | 40 | +111.648% |
| 2025-09-30 | 24.00 | 24.00 | 24.00 | 24.00 | +2.916% | 1 | 39 | +135.458% |
| 2025-09-26 | 23.32 | 23.32 | 23.32 | 23.32 | -5.357% | 1 | 38 | +142.324% |
| 2025-09-23 | 25.00 | 25.00 | 24.64 | 24.64 | -3.637% | 29 | 37 | +129.343% |
| 2025-09-22 | 24.94 | 25.57 | 24.94 | 25.57 | +8.485% | 3 | 8 | +121.001% |
| 2025-09-18 | 23.57 | 23.57 | 23.57 | 23.57 | 0.000% | 5 | 0 | +139.754% |