SPY280121C00815000
SPY Jan 21 2028 815.00 Call
optionOPRA
EODOct 27, 2026
53.73USD+4.148%(+2.14)41Vol1,992OI
SPY280121C00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.84 | 53.86 | 51.56 | 53.73 | +4.148% | 41 | 1,956 | 0.000% |
| 2026-10-26 | 51.42 | 51.91 | 50.87 | 51.59 | +6.130% | 84 | 1,913 | +4.148% |
| 2026-10-23 | 48.70 | 50.38 | 48.38 | 48.61 | -2.409% | 82 | 1,873 | +10.533% |
| 2026-10-22 | 50.54 | 50.54 | 49.81 | 49.81 | -7.588% | 3 | 1,872 | +7.870% |
| 2026-10-20 | 53.94 | 53.94 | 53.90 | 53.90 | +1.145% | 2 | 1,873 | -0.315% |
| 2026-10-19 | 53.07 | 53.68 | 53.06 | 53.29 | +4.490% | 22 | 1,854 | +0.826% |
| 2026-10-16 | 51.96 | 51.96 | 50.85 | 51.00 | -7.340% | 253 | 1,661 | +5.353% |
| 2026-10-15 | 55.05 | 55.05 | 55.04 | 55.04 | +0.991% | 2 | 1,662 | -2.380% |
| 2026-10-14 | 57.41 | 57.41 | 54.00 | 54.50 | -8.863% | 35 | 1,672 | -1.413% |
| 2026-10-13 | 59.80 | 59.80 | 59.80 | 59.80 | +3.015% | 2 | 1,672 | -10.151% |
| 2026-10-08 | 57.69 | 58.05 | 57.69 | 58.05 | -4.145% | 6 | 1,672 | -7.442% |
| 2026-10-05 | 60.56 | 60.56 | 60.56 | 60.56 | +7.376% | 1 | 1,673 | -11.278% |
| 2026-10-02 | 56.26 | 56.40 | 56.26 | 56.40 | +10.653% | 5 | 1,674 | -4.734% |
| 2026-10-01 | 51.34 | 51.34 | 50.97 | 50.97 | -4.995% | 2 | 1,672 | +5.415% |
| 2026-09-29 | 53.65 | 53.65 | 53.65 | 53.65 | -7.516% | 5 | 1,672 | +0.149% |
| 2026-09-25 | 57.60 | 58.01 | 57.60 | 58.01 | +2.618% | 8 | 1,670 | -7.378% |
| 2026-09-23 | 57.25 | 57.34 | 56.53 | 56.53 | +8.171% | 133 | 1,641 | -4.953% |
| 2026-09-18 | 51.88 | 52.26 | 51.83 | 52.26 | +0.307% | 168 | 1,601 | +2.813% |
| 2026-09-17 | 51.58 | 52.10 | 51.58 | 52.10 | +14.631% | 361 | 1,765 | +3.129% |
| 2026-09-16 | 49.88 | 50.53 | 45.45 | 45.45 | -6.941% | 78 | 1,708 | +18.218% |
| 2026-09-15 | 49.23 | 49.23 | 48.84 | 48.84 | -5.422% | 3 | 1,708 | +10.012% |
| 2026-09-14 | 52.03 | 52.11 | 51.64 | 51.64 | -4.228% | 250 | 1,464 | +4.047% |
| 2026-09-11 | 54.43 | 54.80 | 53.92 | 53.92 | +6.456% | 26 | 1,450 | -0.352% |
| 2026-09-10 | 51.08 | 51.08 | 50.30 | 50.65 | -3.450% | 8 | 1,448 | +6.081% |
| 2026-09-09 | 52.91 | 53.00 | 52.46 | 52.46 | -5.392% | 181 | 1,319 | +2.421% |
| 2026-09-08 | 55.45 | 55.45 | 55.45 | 55.45 | -1.963% | 1 | 1,319 | -3.102% |
| 2026-09-04 | 58.38 | 58.38 | 56.40 | 56.56 | -4.476% | 4 | 1,319 | -5.004% |
| 2026-09-03 | 55.94 | 59.21 | 55.94 | 59.21 | +9.304% | 10 | 1,318 | -9.255% |
| 2026-09-02 | 54.34 | 54.37 | 54.17 | 54.17 | +2.672% | 9 | 1,317 | -0.812% |
| 2026-09-01 | 54.45 | 54.45 | 52.48 | 52.76 | -6.271% | 80 | 1,334 | +1.839% |
| 2026-08-31 | 56.36 | 56.48 | 56.29 | 56.29 | -5.347% | 23 | 1,333 | -4.548% |
| 2026-08-28 | 62.95 | 62.95 | 59.47 | 59.47 | -2.026% | 14 | 1,329 | -9.652% |
| 2026-08-27 | 60.69 | 60.70 | 60.69 | 60.70 | +4.457% | 2 | 1,329 | -11.483% |
| 2026-08-26 | 57.87 | 58.11 | 57.62 | 58.11 | +1.290% | 5 | 1,328 | -7.537% |
| 2026-08-25 | 57.70 | 57.70 | 57.35 | 57.37 | -1.764% | 8 | 1,329 | -6.345% |
| 2026-08-21 | 58.40 | 58.40 | 58.40 | 58.40 | +2.169% | 1 | 1,332 | -7.997% |
| 2026-08-20 | 59.37 | 59.37 | 57.16 | 57.16 | -5.987% | 4 | 1,332 | -6.001% |
| 2026-08-19 | 61.42 | 61.42 | 60.80 | 60.80 | -5.605% | 3 | 1,329 | -11.628% |
| 2026-08-17 | 64.53 | 64.53 | 64.41 | 64.41 | -4.252% | 10 | 1,337 | -16.581% |
| 2026-08-13 | 68.02 | 68.02 | 67.27 | 67.27 | +4.505% | 25 | 1,338 | -20.128% |
| 2026-08-11 | 65.50 | 65.52 | 64.37 | 64.37 | -1.152% | 12 | 1,338 | -16.529% |
| 2026-08-10 | 65.64 | 65.72 | 64.72 | 65.12 | +2.310% | 36 | 1,329 | -17.491% |
| 2026-08-07 | 64.31 | 65.07 | 63.61 | 63.65 | +1.434% | 12 | 1,324 | -15.585% |
| 2026-08-06 | 64.27 | 64.27 | 62.04 | 62.75 | -1.968% | 4 | 1,324 | -14.375% |
| 2026-08-05 | 64.01 | 64.01 | 64.01 | 64.01 | +2.171% | 10 | 1,328 | -16.060% |
| 2026-08-04 | 62.65 | 62.65 | 62.65 | 62.65 | +25.526% | 1 | 1,328 | -14.238% |
| 2026-07-31 | 46.91 | 50.04 | 46.91 | 49.91 | +5.295% | 15 | 1,319 | +7.654% |
| 2026-07-30 | 44.51 | 47.40 | 44.11 | 47.40 | +6.373% | 15 | 1,311 | +13.354% |
| 2026-07-29 | 44.92 | 47.50 | 44.50 | 44.56 | -7.012% | 19 | 1,316 | +20.579% |
| 2026-07-28 | 47.89 | 47.92 | 47.89 | 47.92 | +0.461% | 10 | 1,306 | +12.124% |
| 2026-07-24 | 48.51 | 48.65 | 47.70 | 47.70 | -2.354% | 7 | 1,305 | +12.642% |
| 2026-07-23 | 48.83 | 48.85 | 48.83 | 48.85 | -8.401% | 12 | 1,294 | +9.990% |
| 2026-07-22 | 53.33 | 53.33 | 53.33 | 53.33 | +1.100% | 218 | 1,076 | +0.750% |
| 2026-07-21 | 51.57 | 52.75 | 51.57 | 52.75 | +3.148% | 11 | 1,076 | +1.858% |
| 2026-07-17 | 51.23 | 51.23 | 51.14 | 51.14 | -9.679% | 4 | 1,075 | +5.065% |
| 2026-07-15 | 56.62 | 56.62 | 56.62 | 56.62 | +1.506% | 1 | 1,075 | -5.104% |
| 2026-07-14 | 55.78 | 55.78 | 55.78 | 55.78 | +0.126% | 1 | 1,075 | -3.675% |
| 2026-07-13 | 56.05 | 56.16 | 55.71 | 55.71 | -2.826% | 4 | 1,072 | -3.554% |
| 2026-07-10 | 56.08 | 57.33 | 56.08 | 57.33 | +3.690% | 12 | 1,072 | -6.279% |
| 2026-07-09 | 55.32 | 55.41 | 55.29 | 55.29 | +6.245% | 4 | 1,072 | -2.821% |
| 2026-07-08 | 50.90 | 52.04 | 50.88 | 52.04 | -1.046% | 24 | 1,048 | +3.248% |
| 2026-07-07 | 52.59 | 52.59 | 52.59 | 52.59 | -5.972% | 1 | 1,048 | +2.168% |
| 2026-07-06 | 54.62 | 55.96 | 54.54 | 55.93 | +2.737% | 516 | 548 | -3.933% |
| 2026-07-01 | 54.44 | 54.44 | 54.44 | 54.44 | +6.287% | 2 | 546 | -1.304% |
| 2026-06-30 | 51.22 | 51.22 | 51.22 | 51.22 | +1.205% | 26 | 520 | +4.900% |
| 2026-06-29 | 47.52 | 50.61 | 47.52 | 50.61 | +9.167% | 3 | 518 | +6.165% |
| 2026-06-26 | 47.82 | 48.00 | 46.35 | 46.36 | -2.544% | 21 | 508 | +15.897% |
| 2026-06-24 | 50.73 | 50.73 | 47.57 | 47.57 | -4.015% | 2 | 508 | +12.949% |
| 2026-06-23 | 51.09 | 51.09 | 49.34 | 49.56 | -9.347% | 9 | 508 | +8.414% |
| 2026-06-22 | 55.66 | 55.66 | 54.67 | 54.67 | -1.937% | 119 | 399 | -1.719% |
| 2026-06-18 | 55.75 | 55.75 | 55.75 | 55.75 | +5.328% | 1 | 398 | -3.623% |
| 2026-06-17 | 56.85 | 56.85 | 52.93 | 52.93 | -8.012% | 2 | 397 | +1.511% |
| 2026-06-16 | 58.40 | 58.40 | 57.54 | 57.54 | +14.782% | 47 | 353 | -6.621% |
| 2026-06-11 | 50.13 | 50.13 | 50.13 | 50.13 | +4.743% | 2 | 351 | +7.181% |
| 2026-06-10 | 50.38 | 50.38 | 47.86 | 47.86 | -3.176% | 2 | 351 | +12.265% |
| 2026-06-09 | 49.39 | 49.43 | 49.39 | 49.43 | -4.502% | 7 | 348 | +8.699% |
| 2026-06-08 | 52.00 | 52.00 | 51.76 | 51.76 | -17.422% | 2 | 347 | +3.806% |
| 2026-06-04 | 62.68 | 62.68 | 62.68 | 62.68 | +3.075% | 3 | 347 | -14.279% |
| 2026-06-03 | 61.36 | 61.36 | 60.81 | 60.81 | +0.198% | 8 | 351 | -11.643% |
| 2026-05-29 | 60.69 | 60.69 | 60.69 | 60.69 | +6.101% | 3 | 348 | -11.468% |
| 2026-05-26 | 57.15 | 57.20 | 57.15 | 57.20 | +2.472% | 2 | 348 | -6.066% |
| 2026-05-22 | 55.71 | 55.97 | 55.71 | 55.82 | +10.952% | 5 | 346 | -3.744% |
| 2026-05-21 | 50.31 | 50.31 | 50.31 | 50.31 | -2.820% | 1 | 345 | +6.798% |
| 2026-05-20 | 51.77 | 51.77 | 51.77 | 51.77 | +6.941% | 1 | 346 | +3.786% |
| 2026-05-19 | 48.18 | 48.58 | 48.18 | 48.41 | -2.064% | 9 | 346 | +10.989% |
| 2026-05-18 | 51.62 | 51.62 | 49.40 | 49.43 | -10.437% | 5 | 345 | +8.699% |
| 2026-05-15 | 54.07 | 55.24 | 54.07 | 55.19 | -5.545% | 7 | 345 | -2.645% |
| 2026-05-14 | 58.43 | 58.43 | 58.43 | 58.43 | +5.794% | 3 | 345 | -8.044% |
| 2026-05-13 | 55.23 | 55.23 | 55.23 | 55.23 | +9.692% | 5 | 340 | -2.716% |
| 2026-05-12 | 50.35 | 50.35 | 50.35 | 50.35 | -2.157% | 1 | 339 | +6.713% |
| 2026-05-11 | 51.46 | 51.46 | 51.46 | 51.46 | +6.059% | 1 | 339 | +4.411% |
| 2026-05-07 | 48.52 | 48.52 | 48.52 | 48.52 | +0.768% | 5 | 341 | +10.738% |
| 2026-05-06 | 47.41 | 48.15 | 47.41 | 48.15 | +20.767% | 10 | 337 | +11.589% |
| 2026-05-04 | 39.87 | 39.87 | 39.87 | 39.87 | +10.321% | 4 | 337 | +34.763% |
| 2026-04-29 | 36.19 | 36.19 | 36.14 | 36.14 | -4.392% | 5 | 337 | +48.672% |
| 2026-04-27 | 37.67 | 37.80 | 37.67 | 37.80 | +5.675% | 2 | 336 | +42.143% |
| 2026-04-22 | 35.77 | 35.77 | 35.77 | 35.77 | +2.817% | 1 | 336 | +50.210% |
| 2026-04-21 | 34.79 | 34.79 | 34.79 | 34.79 | -1.889% | 1 | 337 | +54.441% |
| 2026-04-17 | 35.85 | 35.85 | 35.43 | 35.46 | +15.280% | 16 | 337 | +51.523% |
| 2026-04-15 | 29.74 | 30.76 | 29.74 | 30.76 | +10.847% | 487 | 337 | +74.675% |
| 2026-04-14 | 26.55 | 28.25 | 26.50 | 27.75 | +18.488% | 14 | 320 | +93.622% |
| 2026-04-13 | 23.42 | 23.42 | 23.42 | 23.42 | -0.213% | 1 | 309 | +129.419% |
| 2026-04-10 | 23.47 | 23.47 | 23.47 | 23.47 | +1.120% | 7 | 308 | +128.931% |
| 2026-04-09 | 23.22 | 23.22 | 23.21 | 23.21 | +27.248% | 2 | 301 | +131.495% |
| 2026-04-01 | 18.24 | 18.24 | 18.24 | 18.24 | +33.139% | 2 | 299 | +194.572% |
| 2026-03-30 | 13.62 | 13.71 | 13.62 | 13.70 | -13.401% | 4 | 299 | +292.190% |
| 2026-03-27 | 15.82 | 15.82 | 15.82 | 15.82 | -14.900% | 1 | 295 | +239.633% |
| 2026-03-24 | 18.59 | 18.59 | 18.59 | 18.59 | -6.536% | 2 | 296 | +189.026% |
| 2026-03-19 | 19.89 | 19.89 | 19.89 | 19.89 | -7.056% | 1 | 298 | +170.136% |
| 2026-03-18 | 21.40 | 21.40 | 21.40 | 21.40 | -4.122% | 1 | 299 | +151.075% |
| 2026-03-16 | 22.29 | 22.32 | 22.29 | 22.32 | -1.195% | 3 | 298 | +140.726% |
| 2026-03-13 | 22.65 | 22.65 | 22.59 | 22.59 | -9.928% | 50 | 297 | +137.849% |
| 2026-03-10 | 25.08 | 25.08 | 25.08 | 25.08 | +9.855% | 19 | 273 | +114.234% |
| 2026-03-09 | 22.83 | 22.83 | 22.83 | 22.83 | -4.277% | 1 | 254 | +135.348% |
| 2026-03-06 | 22.97 | 23.85 | 22.97 | 23.85 | -9.453% | 2 | 254 | +125.283% |
| 2026-02-27 | 26.24 | 26.34 | 26.24 | 26.34 | -4.253% | 8 | 253 | +103.986% |
| 2026-02-26 | 27.51 | 27.51 | 27.51 | 27.51 | +5.808% | 2 | 245 | +95.311% |
| 2026-02-19 | 26.88 | 26.88 | 26.00 | 26.00 | +4.966% | 11 | 245 | +106.654% |
| 2026-02-17 | 26.30 | 26.30 | 24.77 | 24.77 | -8.225% | 83 | 255 | +116.916% |
| 2026-02-13 | 26.30 | 27.27 | 26.30 | 26.99 | -9.033% | 124 | 51 | +99.074% |
| 2026-02-11 | 29.67 | 29.67 | 29.67 | 29.67 | +1.889% | 3 | 51 | +81.092% |
| 2026-02-04 | 29.14 | 29.14 | 29.12 | 29.12 | +1.357% | 6 | 51 | +84.512% |
| 2026-01-29 | 28.73 | 28.73 | 28.73 | 28.73 | -11.108% | 1 | 50 | +87.017% |
| 2026-01-27 | 32.32 | 32.32 | 32.32 | 32.32 | +4.629% | 3 | 50 | +66.244% |
| 2026-01-26 | 30.89 | 30.89 | 30.89 | 30.89 | -1.057% | 1 | 50 | +73.940% |
| 2026-01-16 | 31.22 | 31.22 | 31.22 | 31.22 | -2.862% | 1 | 49 | +72.101% |
| 2026-01-12 | 32.14 | 32.14 | 32.14 | 32.14 | -0.802% | 14 | 49 | +67.175% |
| 2026-01-09 | 30.54 | 32.40 | 30.54 | 32.40 | +7.784% | 2 | 37 | +65.833% |
| 2026-01-08 | 30.06 | 30.06 | 30.06 | 30.06 | +0.468% | 1 | 38 | +78.743% |
| 2026-01-05 | 29.92 | 29.92 | 29.92 | 29.92 | -3.577% | 2 | 38 | +79.579% |
| 2025-12-24 | 31.03 | 31.03 | 31.03 | 31.03 | +14.969% | 1 | 38 | +73.155% |
| 2025-12-19 | 26.99 | 26.99 | 26.99 | 26.99 | +7.659% | 1 | 38 | +99.074% |
| 2025-12-17 | 25.07 | 25.07 | 25.07 | 25.07 | -8.370% | 4 | 37 | +114.320% |
| 2025-12-16 | 27.36 | 27.36 | 27.36 | 27.36 | -15.110% | 1 | 41 | +96.382% |
| 2025-12-10 | 30.59 | 32.23 | 30.59 | 32.23 | +3.968% | 2 | 40 | +66.708% |
| 2025-12-09 | 31.60 | 31.60 | 31.00 | 31.00 | -1.868% | 2 | 41 | +73.323% |
| 2025-12-05 | 31.59 | 31.59 | 31.59 | 31.59 | +1.903% | 1 | 41 | +70.085% |
| 2025-12-04 | 30.81 | 31.11 | 30.50 | 31.00 | +2.243% | 4 | 40 | +73.323% |
| 2025-12-03 | 30.32 | 30.32 | 30.32 | 30.32 | +0.165% | 1 | 39 | +77.210% |
| 2025-12-02 | 30.70 | 30.70 | 30.20 | 30.27 | +1.680% | 27 | 38 | +77.502% |
| 2025-12-01 | 30.22 | 30.22 | 29.77 | 29.77 | -3.968% | 2 | 37 | +80.484% |
| 2025-11-28 | 30.73 | 31.51 | 30.73 | 31.00 | +0.617% | 27 | 37 | +73.323% |
| 2025-11-26 | 30.81 | 30.81 | 30.81 | 30.81 | +7.427% | 1 | 12 | +74.391% |
| 2025-11-25 | 28.68 | 28.68 | 28.68 | 28.68 | +10.734% | 1 | 12 | +87.343% |
| 2025-11-24 | 25.90 | 25.90 | 25.90 | 25.90 | -10.690% | 1 | 12 | +107.452% |
| 2025-11-20 | 29.00 | 29.00 | 29.00 | 29.00 | +9.434% | 1 | 12 | +85.276% |
| 2025-11-17 | 26.50 | 26.50 | 26.50 | 26.50 | -13.821% | 1 | 12 | +102.755% |
| 2025-11-10 | 30.75 | 30.75 | 30.75 | 30.75 | +15.645% | 1 | 12 | +74.732% |
| 2025-11-07 | 26.50 | 26.59 | 25.86 | 26.59 | -21.215% | 12 | 13 | +102.068% |
| 2025-11-03 | 33.75 | 33.75 | 33.75 | 33.75 | +2.273% | 1 | 6 | +59.200% |
| 2025-10-30 | 33.00 | 33.00 | 33.00 | 33.00 | -2.540% | 1 | 6 | +62.818% |
| 2025-10-28 | 33.86 | 33.86 | 33.86 | 33.86 | +8.875% | 1 | 5 | +58.683% |
| 2025-10-27 | 31.10 | 31.10 | 31.10 | 31.10 | +37.428% | 2 | 5 | +72.765% |
| 2025-10-10 | 24.33 | 24.33 | 22.63 | 22.63 | -12.558% | 3 | 5 | +137.428% |
| 2025-10-03 | 25.89 | 25.89 | 25.88 | 25.88 | +15.950% | 2 | 2 | +107.612% |
| 2025-09-26 | 22.19 | 22.32 | 22.19 | 22.32 | 0.000% | 2 | 1 | +140.726% |