SPY280121C00820000
SPY Jan 21 2028 820.00 Call
optionOPRA
EODOct 27, 2026
51.63USD+5.864%(+2.86)2Vol1,531OI
SPY280121C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.06 | 51.63 | 51.06 | 51.63 | +5.864% | 2 | 1,530 | 0.000% |
| 2026-10-26 | 49.75 | 49.76 | 48.77 | 48.77 | +5.244% | 3 | 1,529 | +5.864% |
| 2026-10-23 | 46.54 | 46.54 | 46.25 | 46.34 | -5.041% | 12 | 1,548 | +11.416% |
| 2026-10-22 | 49.13 | 49.13 | 47.12 | 48.80 | -4.762% | 33 | 1,537 | +5.799% |
| 2026-10-20 | 51.29 | 51.29 | 51.24 | 51.24 | +0.372% | 2 | 1,538 | +0.761% |
| 2026-10-19 | 50.07 | 51.05 | 50.07 | 51.05 | +5.715% | 25 | 1,519 | +1.136% |
| 2026-10-16 | 52.62 | 52.62 | 48.29 | 48.29 | -7.808% | 3 | 1,521 | +6.917% |
| 2026-10-15 | 50.69 | 52.38 | 50.69 | 52.38 | +2.365% | 2 | 1,524 | -1.432% |
| 2026-10-14 | 54.53 | 54.66 | 51.17 | 51.17 | -10.760% | 19 | 1,540 | +0.899% |
| 2026-10-13 | 56.77 | 57.46 | 56.77 | 57.34 | -0.451% | 18 | 1,527 | -9.958% |
| 2026-10-12 | 57.60 | 57.60 | 57.60 | 57.60 | +4.046% | 1 | 1,528 | -10.365% |
| 2026-10-08 | 56.82 | 57.21 | 55.21 | 55.36 | -4.601% | 56 | 1,483 | -6.738% |
| 2026-10-07 | 57.94 | 58.03 | 57.94 | 58.03 | -2.241% | 20 | 1,465 | -11.029% |
| 2026-10-06 | 60.64 | 60.64 | 59.36 | 59.36 | +10.499% | 4 | 1,464 | -13.022% |
| 2026-10-02 | 55.09 | 55.09 | 53.55 | 53.72 | +6.799% | 21 | 1,502 | -3.891% |
| 2026-10-01 | 49.16 | 50.34 | 48.02 | 50.30 | -3.695% | 46 | 1,498 | +2.644% |
| 2026-09-30 | 53.79 | 53.79 | 52.23 | 52.23 | +2.372% | 63 | 1,593 | -1.149% |
| 2026-09-29 | 50.71 | 51.02 | 50.69 | 51.02 | -3.989% | 139 | 1,691 | +1.196% |
| 2026-09-28 | 51.88 | 53.77 | 51.88 | 53.14 | -3.923% | 130 | 1,821 | -2.842% |
| 2026-09-25 | 55.14 | 55.32 | 55.03 | 55.31 | +5.856% | 8 | 1,821 | -6.653% |
| 2026-09-24 | 52.50 | 52.50 | 52.25 | 52.25 | -3.384% | 5 | 1,820 | -1.187% |
| 2026-09-23 | 54.65 | 54.65 | 53.87 | 54.08 | -7.603% | 19 | 1,835 | -4.530% |
| 2026-09-21 | 57.38 | 58.53 | 57.38 | 58.53 | +17.483% | 27 | 1,835 | -11.789% |
| 2026-09-18 | 49.59 | 49.82 | 48.97 | 49.82 | +0.525% | 8 | 1,836 | +3.633% |
| 2026-09-17 | 49.02 | 49.56 | 48.41 | 49.56 | +15.363% | 14 | 1,829 | +4.177% |
| 2026-09-16 | 47.57 | 48.01 | 42.96 | 42.96 | -6.609% | 69 | 1,768 | +20.182% |
| 2026-09-15 | 46.72 | 46.72 | 46.00 | 46.00 | -7.221% | 10 | 1,765 | +12.239% |
| 2026-09-14 | 49.06 | 49.58 | 49.06 | 49.58 | -3.372% | 14 | 1,763 | +4.135% |
| 2026-09-11 | 51.77 | 51.79 | 51.31 | 51.31 | +7.141% | 272 | 1,657 | +0.624% |
| 2026-09-10 | 48.54 | 48.54 | 47.78 | 47.89 | -4.086% | 17 | 1,660 | +7.810% |
| 2026-09-09 | 50.36 | 50.36 | 49.93 | 49.93 | -4.913% | 2 | 1,658 | +3.405% |
| 2026-09-08 | 52.37 | 52.85 | 52.12 | 52.51 | -2.615% | 156 | 1,516 | -1.676% |
| 2026-09-04 | 53.93 | 53.93 | 53.92 | 53.92 | -4.634% | 7 | 1,511 | -4.247% |
| 2026-09-03 | 56.19 | 56.61 | 56.11 | 56.54 | +9.595% | 12 | 1,505 | -8.684% |
| 2026-09-02 | 51.78 | 51.84 | 51.46 | 51.59 | +2.708% | 183 | 1,506 | +0.078% |
| 2026-09-01 | 51.73 | 51.73 | 50.23 | 50.23 | -6.462% | 8 | 1,506 | +2.787% |
| 2026-08-31 | 53.90 | 54.31 | 53.40 | 53.70 | -5.674% | 73 | 1,513 | -3.855% |
| 2026-08-28 | 57.72 | 57.72 | 56.93 | 56.93 | -1.266% | 7 | 1,514 | -9.310% |
| 2026-08-27 | 58.50 | 58.50 | 57.66 | 57.66 | +4.684% | 4 | 1,513 | -10.458% |
| 2026-08-26 | 55.29 | 55.43 | 55.08 | 55.08 | +0.548% | 21 | 1,515 | -6.264% |
| 2026-08-25 | 54.77 | 54.78 | 54.77 | 54.78 | +1.426% | 3 | 1,515 | -5.750% |
| 2026-08-24 | 54.06 | 54.06 | 54.01 | 54.01 | -3.121% | 19 | 1,502 | -4.407% |
| 2026-08-21 | 55.18 | 55.76 | 55.18 | 55.75 | +2.106% | 90 | 1,477 | -7.390% |
| 2026-08-20 | 56.76 | 56.76 | 54.45 | 54.60 | -7.001% | 243 | 1,269 | -5.440% |
| 2026-08-19 | 58.71 | 58.71 | 58.71 | 58.71 | -4.908% | 1 | 1,269 | -12.059% |
| 2026-08-17 | 61.74 | 61.74 | 61.74 | 61.74 | -2.649% | 1 | 1,269 | -16.375% |
| 2026-08-14 | 64.29 | 64.29 | 63.24 | 63.42 | -1.138% | 391 | 882 | -18.590% |
| 2026-08-13 | 64.15 | 64.15 | 64.15 | 64.15 | +5.061% | 1 | 881 | -19.517% |
| 2026-08-12 | 61.06 | 61.06 | 61.06 | 61.06 | +1.361% | 1 | 881 | -15.444% |
| 2026-08-11 | 62.79 | 62.79 | 60.24 | 60.24 | -3.042% | 7 | 883 | -14.293% |
| 2026-08-10 | 63.41 | 63.41 | 62.04 | 62.13 | +1.953% | 25 | 894 | -16.900% |
| 2026-08-07 | 61.61 | 61.61 | 60.93 | 60.94 | +2.610% | 27 | 893 | -15.277% |
| 2026-08-06 | 61.58 | 61.58 | 59.39 | 59.39 | -3.525% | 8 | 887 | -13.066% |
| 2026-08-05 | 62.01 | 62.01 | 61.56 | 61.56 | +3.480% | 4 | 885 | -16.131% |
| 2026-08-04 | 56.17 | 59.49 | 56.17 | 59.49 | +14.097% | 5 | 890 | -13.212% |
| 2026-08-03 | 52.14 | 52.14 | 52.14 | 52.14 | +9.792% | 1 | 890 | -0.978% |
| 2026-07-31 | 46.84 | 47.64 | 46.84 | 47.49 | +5.510% | 16 | 876 | +8.718% |
| 2026-07-30 | 45.01 | 45.01 | 45.01 | 45.01 | +2.951% | 4 | 872 | +14.708% |
| 2026-07-29 | 42.74 | 43.72 | 42.74 | 43.72 | -3.912% | 4 | 872 | +18.092% |
| 2026-07-28 | 45.50 | 45.52 | 45.47 | 45.50 | +2.270% | 10 | 862 | +13.473% |
| 2026-07-27 | 46.12 | 46.12 | 44.49 | 44.49 | -1.983% | 2 | 861 | +16.049% |
| 2026-07-24 | 45.20 | 45.39 | 45.20 | 45.39 | -1.326% | 2 | 860 | +13.748% |
| 2026-07-23 | 46.63 | 46.71 | 46.00 | 46.00 | -9.892% | 4 | 858 | +12.239% |
| 2026-07-22 | 51.05 | 51.05 | 51.05 | 51.05 | +1.270% | 1 | 858 | +1.136% |
| 2026-07-21 | 50.31 | 50.41 | 50.31 | 50.41 | -6.144% | 3 | 856 | +2.420% |
| 2026-07-15 | 53.71 | 53.71 | 53.71 | 53.71 | +0.788% | 1 | 855 | -3.873% |
| 2026-07-14 | 53.29 | 53.29 | 53.29 | 53.29 | +0.113% | 1 | 854 | -3.115% |
| 2026-07-13 | 53.56 | 53.56 | 53.23 | 53.23 | +1.006% | 3 | 851 | -3.006% |
| 2026-07-10 | 52.70 | 52.70 | 52.70 | 52.70 | +3.374% | 1 | 852 | -2.030% |
| 2026-07-09 | 50.98 | 50.98 | 50.98 | 50.98 | +2.720% | 1 | 852 | +1.275% |
| 2026-07-08 | 47.86 | 49.63 | 47.86 | 49.63 | -2.130% | 5 | 849 | +4.030% |
| 2026-07-07 | 50.70 | 50.71 | 50.70 | 50.71 | -3.886% | 3 | 849 | +1.814% |
| 2026-07-06 | 52.26 | 52.76 | 52.26 | 52.76 | +4.974% | 2 | 847 | -2.142% |
| 2026-07-01 | 50.26 | 50.26 | 50.26 | 50.26 | -2.804% | 19 | 866 | +2.726% |
| 2026-06-30 | 49.86 | 51.71 | 49.86 | 51.71 | +12.437% | 17 | 862 | -0.155% |
| 2026-06-24 | 47.44 | 47.60 | 45.99 | 45.99 | -2.646% | 9 | 859 | +12.264% |
| 2026-06-23 | 48.76 | 48.76 | 47.06 | 47.24 | -9.640% | 9 | 859 | +9.293% |
| 2026-06-22 | 53.17 | 53.22 | 52.28 | 52.28 | -1.932% | 4 | 857 | -1.243% |
| 2026-06-18 | 53.31 | 53.31 | 53.31 | 53.31 | +5.397% | 1 | 856 | -3.151% |
| 2026-06-17 | 54.40 | 54.40 | 50.58 | 50.58 | -9.225% | 5 | 852 | +2.076% |
| 2026-06-16 | 57.03 | 57.03 | 55.72 | 55.72 | -2.348% | 2 | 854 | -7.340% |
| 2026-06-15 | 55.95 | 57.31 | 55.95 | 57.06 | +19.472% | 24 | 856 | -9.516% |
| 2026-06-11 | 45.41 | 47.83 | 45.41 | 47.76 | +0.973% | 3 | 856 | +8.103% |
| 2026-06-09 | 45.70 | 47.30 | 44.06 | 47.30 | -4.328% | 12 | 848 | +9.154% |
| 2026-06-08 | 49.44 | 49.44 | 49.44 | 49.44 | -1.435% | 3 | 849 | +4.430% |
| 2026-06-05 | 55.48 | 55.79 | 50.16 | 50.16 | -16.595% | 1,645 | 1,147 | +2.931% |
| 2026-06-04 | 58.81 | 60.14 | 58.81 | 60.14 | +3.174% | 9 | 1,156 | -14.150% |
| 2026-06-03 | 58.87 | 58.87 | 58.25 | 58.29 | -4.349% | 8 | 1,163 | -11.426% |
| 2026-06-02 | 60.94 | 60.94 | 60.94 | 60.94 | +0.744% | 18 | 1,145 | -15.277% |
| 2026-06-01 | 58.85 | 60.49 | 58.85 | 60.49 | +3.756% | 4 | 1,143 | -14.647% |
| 2026-05-29 | 58.26 | 58.30 | 58.17 | 58.30 | +1.321% | 5 | 1,142 | -11.441% |
| 2026-05-28 | 56.22 | 57.69 | 56.22 | 57.54 | +3.694% | 16 | 1,147 | -10.271% |
| 2026-05-27 | 54.32 | 55.49 | 54.15 | 55.49 | +1.333% | 17 | 1,153 | -6.956% |
| 2026-05-26 | 55.55 | 55.83 | 54.46 | 54.76 | +3.536% | 21 | 1,134 | -5.716% |
| 2026-05-22 | 51.84 | 53.71 | 51.84 | 52.89 | +7.939% | 9 | 1,128 | -2.382% |
| 2026-05-20 | 48.75 | 49.00 | 48.75 | 49.00 | +1.829% | 2 | 1,130 | +5.367% |
| 2026-05-19 | 47.89 | 48.12 | 47.89 | 48.12 | -14.087% | 2 | 1,128 | +7.294% |
| 2026-05-14 | 55.55 | 56.95 | 55.55 | 56.01 | +5.899% | 16 | 1,130 | -7.820% |
| 2026-05-13 | 52.89 | 52.89 | 52.89 | 52.89 | +11.347% | 5 | 1,125 | -2.382% |
| 2026-05-12 | 47.48 | 47.50 | 47.48 | 47.50 | -3.002% | 501 | 624 | +8.695% |
| 2026-05-11 | 48.64 | 48.97 | 48.64 | 48.97 | +2.170% | 6 | 628 | +5.432% |
| 2026-05-08 | 47.64 | 48.19 | 47.64 | 47.93 | +8.292% | 17 | 633 | +7.720% |
| 2026-05-06 | 43.43 | 44.26 | 43.43 | 44.26 | +17.245% | 3 | 631 | +16.652% |
| 2026-05-04 | 37.75 | 37.75 | 37.75 | 37.75 | -5.460% | 4 | 627 | +36.768% |
| 2026-05-01 | 40.00 | 40.01 | 39.93 | 39.93 | +5.245% | 3 | 629 | +29.301% |
| 2026-04-30 | 37.94 | 37.94 | 37.94 | 37.94 | +10.195% | 3 | 629 | +36.083% |
| 2026-04-29 | 34.43 | 34.43 | 34.43 | 34.43 | -3.557% | 2 | 632 | +49.956% |
| 2026-04-27 | 35.00 | 35.70 | 35.00 | 35.70 | +6.822% | 2 | 632 | +44.622% |
| 2026-04-17 | 34.09 | 34.09 | 33.42 | 33.42 | +17.676% | 9 | 632 | +54.488% |
| 2026-04-15 | 27.71 | 28.60 | 27.71 | 28.40 | +8.438% | 4 | 630 | +81.796% |
| 2026-04-14 | 25.50 | 26.48 | 25.50 | 26.19 | +14.367% | 8 | 628 | +97.136% |
| 2026-04-13 | 21.91 | 22.90 | 21.82 | 22.90 | +3.667% | 68 | 629 | +125.459% |
| 2026-04-10 | 22.10 | 22.10 | 22.09 | 22.09 | +8.818% | 2 | 609 | +133.726% |
| 2026-04-08 | 20.30 | 20.30 | 20.30 | 20.30 | +15.670% | 1 | 607 | +154.335% |
| 2026-04-06 | 17.55 | 17.55 | 17.55 | 17.55 | +5.914% | 9 | 606 | +194.188% |
| 2026-04-02 | 16.57 | 16.57 | 16.57 | 16.57 | +18.442% | 1 | 607 | +211.587% |
| 2026-03-31 | 13.99 | 13.99 | 13.99 | 13.99 | +4.481% | 1 | 607 | +269.049% |
| 2026-03-30 | 13.70 | 13.70 | 13.39 | 13.39 | -9.097% | 4 | 607 | +285.586% |
| 2026-03-27 | 15.13 | 15.13 | 14.73 | 14.73 | -11.744% | 3 | 603 | +250.509% |
| 2026-03-26 | 16.69 | 16.69 | 16.69 | 16.69 | -18.266% | 1 | 604 | +209.347% |
| 2026-03-18 | 20.42 | 20.42 | 20.42 | 20.42 | -3.634% | 1 | 604 | +152.840% |
| 2026-03-13 | 21.26 | 21.28 | 21.19 | 21.19 | -10.440% | 80 | 604 | +143.653% |
| 2026-03-10 | 23.66 | 23.66 | 23.66 | 23.66 | +1.895% | 21 | 564 | +118.216% |
| 2026-03-09 | 21.37 | 23.22 | 21.37 | 23.22 | -1.527% | 6 | 557 | +122.351% |
| 2026-03-03 | 21.61 | 23.58 | 21.30 | 23.58 | -2.883% | 6 | 554 | +118.957% |
| 2026-02-27 | 24.67 | 24.67 | 24.27 | 24.28 | -6.471% | 24 | 550 | +112.644% |
| 2026-02-24 | 25.99 | 25.99 | 25.95 | 25.96 | +7.673% | 13 | 532 | +98.883% |
| 2026-02-23 | 23.98 | 24.11 | 23.86 | 24.11 | -6.550% | 13 | 522 | +114.144% |
| 2026-02-20 | 26.47 | 26.47 | 25.80 | 25.80 | +3.907% | 14 | 522 | +100.116% |
| 2026-02-19 | 24.51 | 25.16 | 24.51 | 24.83 | -4.279% | 4 | 516 | +107.934% |
| 2026-02-18 | 26.42 | 26.42 | 25.94 | 25.94 | +4.766% | 3 | 519 | +99.036% |
| 2026-02-17 | 24.80 | 24.80 | 23.61 | 24.76 | -12.786% | 82 | 521 | +108.522% |
| 2026-02-06 | 28.39 | 28.39 | 28.39 | 28.39 | +13.153% | 4 | 524 | +81.860% |
| 2026-02-05 | 24.18 | 25.09 | 24.18 | 25.09 | -9.094% | 3 | 524 | +105.779% |
| 2026-02-04 | 27.60 | 27.60 | 27.60 | 27.60 | -4.926% | 1 | 523 | +87.065% |
| 2026-02-02 | 29.03 | 29.03 | 29.03 | 29.03 | -0.069% | 2 | 523 | +77.850% |
| 2026-01-29 | 29.05 | 29.05 | 29.05 | 29.05 | -6.411% | 250 | 523 | +77.728% |
| 2026-01-28 | 31.04 | 31.04 | 31.04 | 31.04 | +1.704% | 1 | 375 | +66.334% |
| 2026-01-27 | 30.52 | 30.52 | 30.52 | 30.52 | +3.388% | 2 | 374 | +69.168% |
| 2026-01-26 | 29.52 | 29.52 | 29.52 | 29.52 | -1.959% | 2 | 374 | +74.898% |
| 2026-01-16 | 30.11 | 30.11 | 30.11 | 30.11 | -0.725% | 2 | 370 | +71.471% |
| 2026-01-09 | 30.28 | 30.33 | 30.28 | 30.33 | +6.421% | 3 | 370 | +70.227% |
| 2026-01-08 | 28.50 | 28.50 | 28.50 | 28.50 | -4.073% | 1 | 370 | +81.158% |
| 2026-01-07 | 30.24 | 30.24 | 29.71 | 29.71 | +3.519% | 5 | 370 | +73.780% |
| 2026-01-06 | 28.70 | 28.70 | 28.70 | 28.70 | +12.726% | 1 | 367 | +79.895% |
| 2025-12-19 | 25.46 | 25.46 | 25.46 | 25.46 | +2.910% | 1 | 366 | +102.789% |
| 2025-12-18 | 25.45 | 25.45 | 24.74 | 24.74 | +4.919% | 4 | 365 | +108.690% |
| 2025-12-17 | 23.58 | 23.58 | 23.58 | 23.58 | -14.935% | 25 | 364 | +118.957% |
| 2025-12-12 | 27.72 | 27.72 | 27.72 | 27.72 | -9.145% | 1 | 339 | +86.255% |
| 2025-12-11 | 30.51 | 30.51 | 30.51 | 30.51 | +1.160% | 1 | 338 | +69.223% |
| 2025-12-05 | 30.16 | 30.16 | 29.82 | 30.16 | +3.111% | 3 | 337 | +71.187% |
| 2025-12-04 | 29.25 | 29.25 | 29.25 | 29.25 | -0.747% | 1 | 335 | +76.513% |
| 2025-11-28 | 29.51 | 29.51 | 29.47 | 29.47 | +11.082% | 4 | 334 | +75.195% |
| 2025-11-25 | 25.53 | 26.53 | 25.53 | 26.53 | +6.078% | 7 | 332 | +94.610% |
| 2025-11-18 | 25.35 | 25.37 | 25.00 | 25.01 | -6.679% | 11 | 330 | +106.437% |
| 2025-11-14 | 26.80 | 26.80 | 26.80 | 26.80 | -17.054% | 1 | 330 | +92.649% |
| 2025-11-12 | 32.31 | 32.31 | 32.31 | 32.31 | +2.247% | 1 | 329 | +59.796% |
| 2025-11-11 | 31.60 | 31.60 | 31.60 | 31.60 | +11.072% | 1 | 329 | +63.386% |
| 2025-11-10 | 28.35 | 28.45 | 28.35 | 28.45 | +13.166% | 7 | 328 | +81.476% |
| 2025-11-07 | 25.14 | 25.14 | 25.14 | 25.14 | -17.194% | 8 | 322 | +105.370% |
| 2025-11-05 | 30.40 | 30.40 | 30.36 | 30.36 | +4.330% | 2 | 323 | +70.059% |
| 2025-11-04 | 29.10 | 29.10 | 29.10 | 29.10 | -6.969% | 1 | 322 | +77.423% |
| 2025-10-31 | 31.50 | 31.50 | 31.28 | 31.28 | -0.096% | 2 | 322 | +65.058% |
| 2025-10-28 | 30.54 | 31.31 | 30.25 | 31.31 | +4.716% | 5 | 321 | +64.899% |
| 2025-10-27 | 29.90 | 29.90 | 29.90 | 29.90 | +22.843% | 1 | 319 | +72.676% |
| 2025-10-20 | 24.34 | 24.34 | 24.34 | 24.34 | +5.459% | 1 | 319 | +112.120% |
| 2025-10-16 | 23.09 | 23.12 | 23.08 | 23.08 | +3.266% | 300 | 318 | +123.700% |
| 2025-10-13 | 22.35 | 22.35 | 22.35 | 22.35 | +9.078% | 2 | 18 | +131.007% |
| 2025-10-10 | 21.77 | 21.77 | 20.49 | 20.49 | -18.334% | 3 | 18 | +151.977% |
| 2025-10-09 | 25.09 | 25.09 | 24.94 | 25.09 | +23.901% | 14 | 16 | +105.779% |
| 2025-09-25 | 19.91 | 20.25 | 19.91 | 20.25 | -6.467% | 2 | 2 | +154.963% |
| 2025-09-24 | 21.65 | 21.65 | 21.65 | 21.65 | +7.178% | 1 | 3 | +138.476% |
| 2025-09-18 | 20.35 | 20.35 | 20.20 | 20.20 | 0.000% | 2 | 2 | +155.594% |