SPY280121C00830000
SPY Jan 21 2028 830.00 Call
optionOPRA
EODOct 27, 2026
46.50USD+6.116%(+2.68)2Vol1,949OI
SPY280121C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.03 | 46.50 | 46.03 | 46.50 | +6.116% | 2 | 1,947 | 0.000% |
| 2026-10-26 | 43.76 | 44.73 | 43.76 | 43.82 | +5.616% | 25 | 1,929 | +6.116% |
| 2026-10-23 | 41.78 | 41.78 | 41.44 | 41.49 | -3.151% | 16 | 1,926 | +12.075% |
| 2026-10-22 | 44.14 | 44.15 | 42.70 | 42.84 | -11.615% | 14 | 1,917 | +8.543% |
| 2026-10-21 | 46.20 | 49.07 | 46.20 | 48.47 | +4.913% | 8 | 1,922 | -4.064% |
| 2026-10-20 | 45.55 | 46.56 | 45.55 | 46.20 | +0.984% | 23 | 1,920 | +0.649% |
| 2026-10-19 | 45.27 | 45.82 | 45.25 | 45.75 | +5.854% | 24 | 1,915 | +1.639% |
| 2026-10-16 | 44.40 | 44.40 | 43.22 | 43.22 | -9.449% | 42 | 1,917 | +7.589% |
| 2026-10-15 | 47.20 | 47.73 | 47.20 | 47.73 | +2.447% | 2 | 1,918 | -2.577% |
| 2026-10-14 | 49.32 | 49.32 | 45.83 | 46.59 | -9.832% | 15 | 1,919 | -0.193% |
| 2026-10-13 | 51.58 | 51.87 | 51.58 | 51.67 | -0.901% | 11 | 1,909 | -10.006% |
| 2026-10-12 | 52.49 | 52.67 | 51.67 | 52.14 | -1.808% | 90 | 1,866 | -10.817% |
| 2026-10-09 | 51.95 | 53.10 | 51.95 | 53.10 | +6.562% | 3 | 1,864 | -12.429% |
| 2026-10-08 | 51.95 | 51.95 | 49.79 | 49.83 | -5.553% | 7 | 1,858 | -6.683% |
| 2026-10-07 | 51.93 | 52.76 | 50.58 | 52.76 | -3.985% | 23 | 1,864 | -11.865% |
| 2026-10-06 | 54.95 | 54.95 | 54.95 | 54.95 | +6.102% | 1 | 1,864 | -15.378% |
| 2026-10-05 | 50.00 | 51.81 | 50.00 | 51.79 | +6.520% | 37 | 1,863 | -10.214% |
| 2026-10-02 | 48.70 | 50.00 | 48.09 | 48.62 | +5.742% | 27 | 1,858 | -4.360% |
| 2026-10-01 | 46.13 | 46.13 | 43.60 | 45.98 | -5.196% | 11 | 1,849 | +1.131% |
| 2026-09-30 | 48.50 | 48.50 | 48.50 | 48.50 | +5.366% | 1 | 1,848 | -4.124% |
| 2026-09-29 | 46.44 | 46.64 | 46.03 | 46.03 | -2.685% | 13 | 1,845 | +1.021% |
| 2026-09-28 | 48.49 | 48.49 | 47.30 | 47.30 | -5.964% | 9 | 1,843 | -1.691% |
| 2026-09-25 | 49.45 | 50.30 | 49.45 | 50.30 | +2.653% | 14 | 1,841 | -7.555% |
| 2026-09-24 | 46.89 | 49.00 | 46.89 | 49.00 | -0.870% | 11 | 1,878 | -5.102% |
| 2026-09-23 | 49.49 | 49.63 | 48.86 | 49.43 | -6.489% | 253 | 1,712 | -5.928% |
| 2026-09-22 | 52.74 | 52.89 | 52.74 | 52.86 | -0.546% | 166 | 1,552 | -12.032% |
| 2026-09-21 | 52.78 | 53.37 | 52.72 | 53.15 | +18.533% | 177 | 1,648 | -12.512% |
| 2026-09-18 | 44.37 | 44.84 | 44.37 | 44.84 | +0.448% | 4 | 1,646 | +3.702% |
| 2026-09-17 | 44.01 | 44.64 | 43.93 | 44.64 | +4.764% | 19 | 1,636 | +4.167% |
| 2026-09-16 | 42.50 | 42.99 | 42.50 | 42.61 | +3.172% | 16 | 1,628 | +9.129% |
| 2026-09-15 | 41.87 | 42.11 | 41.25 | 41.30 | -6.498% | 31 | 1,630 | +12.591% |
| 2026-09-14 | 43.68 | 44.64 | 43.49 | 44.17 | -4.642% | 4 | 1,628 | +5.275% |
| 2026-09-11 | 46.77 | 46.77 | 46.32 | 46.32 | +7.596% | 7 | 1,622 | +0.389% |
| 2026-09-10 | 43.68 | 44.01 | 42.98 | 43.05 | -4.841% | 26 | 1,625 | +8.014% |
| 2026-09-09 | 46.09 | 46.09 | 45.24 | 45.24 | -4.436% | 28 | 1,598 | +2.785% |
| 2026-09-08 | 47.41 | 47.83 | 47.34 | 47.34 | -3.309% | 6 | 1,598 | -1.774% |
| 2026-09-04 | 48.96 | 48.96 | 48.96 | 48.96 | -4.375% | 1 | 1,621 | -5.025% |
| 2026-09-03 | 49.16 | 51.42 | 48.24 | 51.20 | +9.777% | 168 | 1,550 | -9.180% |
| 2026-09-02 | 46.10 | 47.69 | 46.10 | 46.64 | +2.754% | 16 | 1,548 | -0.300% |
| 2026-09-01 | 46.62 | 46.62 | 45.39 | 45.39 | -6.835% | 6 | 1,545 | +2.445% |
| 2026-08-31 | 49.60 | 49.64 | 48.61 | 48.72 | -5.800% | 26 | 1,538 | -4.557% |
| 2026-08-28 | 53.56 | 53.56 | 51.72 | 51.72 | -1.860% | 17 | 1,536 | -10.093% |
| 2026-08-27 | 52.94 | 52.94 | 52.70 | 52.70 | +4.315% | 1,252 | 1,479 | -11.765% |
| 2026-08-26 | 50.31 | 50.52 | 49.97 | 50.52 | +1.385% | 7 | 1,475 | -7.957% |
| 2026-08-25 | 49.82 | 49.83 | 49.82 | 49.83 | +0.262% | 3 | 1,473 | -6.683% |
| 2026-08-24 | 49.98 | 49.98 | 48.84 | 49.70 | -2.069% | 11 | 1,463 | -6.439% |
| 2026-08-21 | 51.00 | 51.31 | 50.66 | 50.75 | +2.941% | 13 | 1,463 | -8.374% |
| 2026-08-20 | 51.72 | 52.13 | 48.90 | 49.30 | -6.893% | 105 | 1,394 | -5.680% |
| 2026-08-19 | 55.07 | 55.07 | 52.95 | 52.95 | +0.551% | 33 | 1,363 | -12.181% |
| 2026-08-18 | 52.66 | 52.66 | 52.66 | 52.66 | -6.829% | 11 | 1,352 | -11.698% |
| 2026-08-17 | 56.81 | 56.81 | 56.52 | 56.52 | -3.335% | 6 | 1,351 | -17.728% |
| 2026-08-14 | 59.03 | 59.03 | 58.47 | 58.47 | -0.831% | 10 | 1,356 | -20.472% |
| 2026-08-13 | 58.87 | 58.96 | 58.87 | 58.96 | +5.739% | 2 | 1,354 | -21.133% |
| 2026-08-11 | 55.63 | 55.79 | 55.63 | 55.76 | -2.107% | 22 | 1,354 | -16.607% |
| 2026-08-10 | 58.06 | 58.12 | 56.66 | 56.96 | +0.423% | 10 | 1,352 | -18.364% |
| 2026-08-07 | 56.09 | 57.17 | 55.60 | 56.72 | +4.457% | 16 | 1,338 | -18.018% |
| 2026-08-06 | 54.25 | 54.30 | 54.15 | 54.30 | -4.081% | 7 | 1,332 | -14.365% |
| 2026-08-05 | 57.98 | 57.98 | 56.60 | 56.61 | -0.405% | 12 | 1,343 | -17.859% |
| 2026-08-04 | 54.89 | 57.51 | 54.89 | 56.84 | +45.856% | 3 | 1,342 | -18.191% |
| 2026-07-30 | 39.09 | 39.14 | 38.33 | 38.97 | +8.070% | 14 | 1,342 | +19.323% |
| 2026-07-29 | 39.32 | 41.01 | 36.06 | 36.06 | -9.031% | 3 | 1,341 | +28.952% |
| 2026-07-27 | 39.64 | 39.64 | 39.64 | 39.64 | -7.231% | 1 | 1,341 | +17.306% |
| 2026-07-24 | 42.73 | 42.73 | 42.73 | 42.73 | -6.273% | 1 | 1,341 | +8.823% |
| 2026-07-21 | 45.59 | 45.59 | 45.59 | 45.59 | -7.992% | 2 | 1,339 | +1.996% |
| 2026-07-15 | 49.55 | 49.55 | 49.54 | 49.55 | +2.123% | 4 | 1,338 | -6.155% |
| 2026-07-14 | 48.52 | 48.52 | 48.52 | 48.52 | +0.124% | 1 | 1,337 | -4.163% |
| 2026-07-13 | 49.08 | 49.08 | 48.46 | 48.46 | -1.823% | 4 | 1,334 | -4.045% |
| 2026-07-10 | 48.84 | 49.42 | 48.84 | 49.36 | +6.932% | 3 | 1,335 | -5.794% |
| 2026-07-07 | 46.09 | 46.75 | 45.65 | 46.16 | -3.893% | 37 | 1,304 | +0.737% |
| 2026-07-06 | 47.37 | 48.03 | 47.37 | 48.03 | +1.672% | 8 | 1,297 | -3.186% |
| 2026-07-01 | 47.24 | 47.24 | 47.24 | 47.24 | +7.952% | 3 | 1,294 | -1.566% |
| 2026-06-29 | 42.24 | 43.76 | 42.24 | 43.76 | +12.465% | 2 | 1,295 | +6.261% |
| 2026-06-26 | 38.91 | 38.91 | 38.91 | 38.91 | -6.466% | 1 | 1,295 | +19.507% |
| 2026-06-25 | 41.60 | 41.60 | 41.60 | 41.60 | -12.642% | 1 | 1,294 | +11.779% |
| 2026-06-22 | 48.50 | 48.50 | 47.62 | 47.62 | -1.794% | 7 | 1,288 | -2.352% |
| 2026-06-18 | 48.61 | 48.86 | 47.96 | 48.49 | +5.367% | 18 | 1,277 | -4.104% |
| 2026-06-17 | 46.02 | 46.02 | 46.02 | 46.02 | -9.729% | 1 | 1,276 | +1.043% |
| 2026-06-16 | 51.54 | 51.54 | 50.98 | 50.98 | -3.043% | 3 | 1,277 | -8.788% |
| 2026-06-15 | 52.58 | 52.58 | 52.58 | 52.58 | +16.508% | 1 | 1,277 | -11.563% |
| 2026-06-12 | 45.13 | 45.13 | 45.13 | 45.13 | +9.353% | 46 | 1,274 | +3.036% |
| 2026-06-11 | 39.93 | 41.27 | 39.93 | 41.27 | +0.634% | 20 | 1,274 | +12.673% |
| 2026-06-10 | 43.36 | 43.36 | 41.01 | 41.01 | -1.442% | 26 | 1,261 | +13.387% |
| 2026-06-09 | 41.61 | 41.61 | 41.61 | 41.61 | -17.604% | 1 | 1,260 | +11.752% |
| 2026-06-05 | 51.33 | 51.33 | 50.36 | 50.50 | -8.498% | 2,045 | 430 | -7.921% |
| 2026-06-04 | 52.42 | 55.19 | 52.42 | 55.19 | +3.082% | 4 | 429 | -15.746% |
| 2026-06-03 | 54.40 | 54.40 | 53.53 | 53.54 | +0.300% | 9 | 429 | -13.149% |
| 2026-05-29 | 54.13 | 54.13 | 52.99 | 53.38 | +0.433% | 103 | 365 | -12.889% |
| 2026-05-28 | 52.13 | 53.15 | 52.12 | 53.15 | +6.899% | 11 | 360 | -12.512% |
| 2026-05-27 | 49.72 | 49.72 | 49.72 | 49.72 | -0.936% | 7 | 356 | -6.476% |
| 2026-05-26 | 50.19 | 50.19 | 50.13 | 50.19 | +3.485% | 7 | 363 | -7.352% |
| 2026-05-22 | 48.50 | 48.50 | 48.50 | 48.50 | +11.188% | 2 | 363 | -4.124% |
| 2026-05-21 | 43.62 | 43.62 | 43.62 | 43.62 | -3.067% | 10 | 363 | +6.602% |
| 2026-05-18 | 45.00 | 45.00 | 45.00 | 45.00 | -4.943% | 2 | 361 | +3.333% |
| 2026-05-15 | 47.67 | 47.67 | 47.34 | 47.34 | -7.449% | 13 | 355 | -1.774% |
| 2026-05-14 | 50.09 | 51.17 | 50.09 | 51.15 | +6.518% | 17 | 355 | -9.091% |
| 2026-05-13 | 48.02 | 48.02 | 48.02 | 48.02 | +8.815% | 10 | 355 | -3.165% |
| 2026-05-12 | 43.44 | 44.13 | 42.19 | 44.13 | -2.367% | 54 | 354 | +5.370% |
| 2026-05-11 | 45.78 | 45.78 | 45.20 | 45.20 | +3.220% | 2 | 353 | +2.876% |
| 2026-05-08 | 41.97 | 43.79 | 41.97 | 43.79 | +8.177% | 8 | 357 | +6.189% |
| 2026-05-07 | 40.29 | 40.48 | 40.29 | 40.48 | +3.029% | 3 | 354 | +14.872% |
| 2026-05-06 | 39.23 | 39.29 | 39.23 | 39.29 | +7.526% | 2 | 353 | +18.351% |
| 2026-05-05 | 36.19 | 36.73 | 36.19 | 36.54 | +21.638% | 12 | 352 | +27.258% |
| 2026-04-23 | 30.04 | 30.04 | 30.04 | 30.04 | +0.772% | 1 | 352 | +54.794% |
| 2026-04-20 | 29.81 | 29.81 | 29.81 | 29.81 | +0.168% | 1 | 353 | +55.988% |
| 2026-04-17 | 29.21 | 29.84 | 29.21 | 29.76 | +9.372% | 3 | 353 | +56.250% |
| 2026-04-16 | 27.25 | 27.25 | 27.21 | 27.21 | +8.796% | 10 | 352 | +70.893% |
| 2026-04-15 | 24.66 | 25.01 | 24.66 | 25.01 | +9.693% | 253 | 344 | +85.926% |
| 2026-04-14 | 23.32 | 23.32 | 22.80 | 22.80 | +19.372% | 11 | 111 | +103.947% |
| 2026-04-13 | 19.10 | 19.10 | 19.10 | 19.10 | -0.882% | 1 | 101 | +143.455% |
| 2026-04-10 | 19.25 | 19.27 | 19.25 | 19.27 | +2.012% | 2 | 100 | +141.308% |
| 2026-04-09 | 18.91 | 18.91 | 18.89 | 18.89 | +4.077% | 2 | 98 | +146.162% |
| 2026-04-08 | 18.15 | 18.15 | 18.15 | 18.15 | +32.772% | 4 | 98 | +156.198% |
| 2026-03-31 | 13.67 | 13.67 | 13.67 | 13.67 | +14.393% | 2 | 98 | +240.161% |
| 2026-03-27 | 12.74 | 12.74 | 11.95 | 11.95 | -26.507% | 3 | 99 | +289.121% |
| 2026-03-23 | 16.26 | 16.26 | 16.26 | 16.26 | +5.175% | 1 | 101 | +185.978% |
| 2026-03-20 | 15.39 | 15.46 | 15.39 | 15.46 | -5.559% | 3 | 101 | +200.776% |
| 2026-03-19 | 16.38 | 16.38 | 16.37 | 16.37 | -10.350% | 3 | 101 | +184.056% |
| 2026-03-13 | 18.26 | 18.26 | 18.26 | 18.26 | -0.653% | 1 | 101 | +154.655% |
| 2026-03-12 | 18.38 | 18.38 | 18.38 | 18.38 | -6.701% | 1 | 101 | +152.992% |
| 2026-03-10 | 19.70 | 19.70 | 19.70 | 19.70 | -5.014% | 1 | 100 | +136.041% |
| 2026-03-03 | 19.64 | 20.75 | 19.64 | 20.74 | -4.159% | 5 | 108 | +124.204% |
| 2026-03-02 | 20.27 | 21.64 | 20.27 | 21.64 | -0.551% | 23 | 104 | +114.880% |
| 2026-02-27 | 21.76 | 21.76 | 21.76 | 21.76 | -6.328% | 6 | 86 | +113.695% |
| 2026-02-26 | 23.23 | 23.23 | 23.23 | 23.23 | +6.560% | 1 | 80 | +100.172% |
| 2026-02-19 | 22.32 | 22.32 | 21.80 | 21.80 | -5.382% | 20 | 81 | +113.303% |
| 2026-02-18 | 23.36 | 23.36 | 22.95 | 23.04 | +5.737% | 5 | 80 | +101.823% |
| 2026-02-17 | 21.79 | 21.79 | 21.79 | 21.79 | -14.683% | 1 | 81 | +113.401% |
| 2026-02-10 | 25.54 | 25.54 | 25.54 | 25.54 | -2.146% | 1 | 81 | +82.067% |
| 2026-02-09 | 25.07 | 26.10 | 25.07 | 26.10 | +24.286% | 2 | 81 | +78.161% |
| 2026-02-05 | 21.00 | 21.00 | 21.00 | 21.00 | -12.791% | 1 | 80 | +121.429% |
| 2026-02-04 | 24.07 | 24.08 | 24.07 | 24.08 | -6.413% | 12 | 79 | +93.106% |
| 2026-02-03 | 25.73 | 25.73 | 25.73 | 25.73 | +2.347% | 10 | 70 | +80.723% |
| 2026-01-30 | 25.14 | 25.14 | 25.14 | 25.14 | +4.925% | 1 | 70 | +84.964% |
| 2026-01-29 | 25.52 | 25.52 | 23.90 | 23.96 | -9.653% | 4 | 70 | +94.073% |
| 2026-01-28 | 26.97 | 26.97 | 26.52 | 26.52 | +3.231% | 2 | 70 | +75.339% |
| 2026-01-26 | 25.57 | 25.69 | 25.57 | 25.69 | +2.966% | 2 | 71 | +81.004% |
| 2026-01-23 | 24.95 | 24.95 | 24.95 | 24.95 | -1.578% | 2 | 71 | +86.373% |
| 2026-01-22 | 25.35 | 25.35 | 25.35 | 25.35 | +11.822% | 13 | 73 | +83.432% |
| 2026-01-20 | 22.67 | 22.67 | 22.67 | 22.67 | -13.704% | 1 | 71 | +105.117% |
| 2026-01-16 | 26.27 | 26.27 | 26.27 | 26.27 | +3.100% | 1 | 70 | +77.008% |
| 2026-01-14 | 25.36 | 25.48 | 25.36 | 25.48 | -6.324% | 9 | 70 | +82.496% |
| 2026-01-12 | 26.85 | 27.20 | 26.85 | 27.20 | +1.078% | 2 | 72 | +70.956% |
| 2026-01-09 | 26.82 | 26.99 | 26.82 | 26.91 | +0.749% | 3 | 72 | +72.798% |
| 2026-01-07 | 26.71 | 26.72 | 26.71 | 26.71 | +4.745% | 48 | 74 | +74.092% |
| 2026-01-06 | 25.50 | 25.50 | 25.50 | 25.50 | +4.294% | 2 | 38 | +82.353% |
| 2025-12-29 | 24.45 | 24.45 | 24.45 | 24.45 | +6.675% | 1 | 38 | +90.184% |
| 2025-12-19 | 22.92 | 22.92 | 22.92 | 22.92 | +3.851% | 1 | 38 | +102.880% |
| 2025-12-18 | 22.07 | 22.07 | 22.07 | 22.07 | +5.497% | 2 | 39 | +110.693% |
| 2025-12-17 | 20.92 | 20.92 | 20.92 | 20.92 | -12.432% | 1 | 41 | +122.275% |
| 2025-12-15 | 23.88 | 23.89 | 23.88 | 23.89 | -3.122% | 4 | 40 | +94.642% |
| 2025-12-12 | 24.66 | 24.66 | 24.66 | 24.66 | +3.788% | 1 | 36 | +88.564% |
| 2025-11-25 | 23.71 | 23.76 | 23.71 | 23.76 | +6.979% | 6 | 35 | +95.707% |
| 2025-11-21 | 20.36 | 22.21 | 20.36 | 22.21 | +9.733% | 4 | 30 | +109.365% |
| 2025-11-20 | 24.76 | 25.16 | 20.24 | 20.24 | -12.608% | 6 | 27 | +129.743% |
| 2025-11-19 | 22.76 | 23.16 | 22.76 | 23.16 | +7.322% | 2 | 24 | +100.777% |
| 2025-11-18 | 21.58 | 21.58 | 21.58 | 21.58 | -15.073% | 1 | 22 | +115.477% |
| 2025-11-13 | 25.41 | 25.41 | 25.41 | 25.41 | -11.247% | 1 | 21 | +82.999% |
| 2025-11-12 | 28.63 | 28.63 | 28.63 | 28.63 | +27.813% | 1 | 21 | +62.417% |
| 2025-11-07 | 22.91 | 22.91 | 22.40 | 22.40 | -13.178% | 9 | 21 | +107.589% |
| 2025-11-04 | 25.80 | 25.80 | 25.80 | 25.80 | -8.446% | 1 | 12 | +80.233% |
| 2025-10-30 | 28.18 | 28.18 | 28.18 | 28.18 | -1.053% | 10 | 11 | +65.011% |
| 2025-10-29 | 28.73 | 28.73 | 28.40 | 28.48 | -2.799% | 3 | 20 | +63.272% |
| 2025-10-28 | 29.30 | 29.30 | 29.30 | 29.30 | +9.985% | 1 | 18 | +58.703% |
| 2025-10-27 | 26.64 | 26.64 | 26.64 | 26.64 | +24.895% | 10 | 10 | +74.550% |
| 2025-10-22 | 21.33 | 21.33 | 21.33 | 21.33 | -1.387% | 1 | 10 | +118.003% |
| 2025-10-20 | 21.63 | 21.63 | 21.63 | 21.63 | +11.380% | 1 | 10 | +114.979% |
| 2025-09-30 | 19.41 | 19.42 | 19.41 | 19.42 | +9.780% | 2 | 9 | +139.444% |
| 2025-09-25 | 17.34 | 17.69 | 17.12 | 17.69 | -5.954% | 12 | 8 | +162.860% |
| 2025-09-22 | 18.81 | 18.81 | 18.81 | 18.81 | 0.000% | 1 | 1 | +147.209% |