SPY280121C00835000
SPY Jan 21 2028 835.00 Call
optionOPRA
EODOct 27, 2026
44.08USD+6.345%(+2.63)10Vol1,280OI
SPY280121C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.86 | 44.08 | 41.86 | 44.08 | +6.345% | 10 | 1,277 | 0.000% |
| 2026-10-26 | 41.39 | 42.23 | 41.39 | 41.45 | +1.098% | 26 | 1,273 | +6.345% |
| 2026-10-22 | 41.69 | 41.69 | 41.00 | 41.00 | -10.811% | 24 | 1,276 | +7.512% |
| 2026-10-21 | 46.40 | 46.70 | 45.96 | 45.97 | +5.026% | 25 | 1,297 | -4.111% |
| 2026-10-20 | 43.78 | 43.78 | 43.77 | 43.77 | +1.319% | 7 | 1,304 | +0.708% |
| 2026-10-19 | 43.53 | 43.53 | 43.20 | 43.20 | +5.289% | 2 | 1,304 | +2.037% |
| 2026-10-16 | 42.07 | 42.07 | 41.03 | 41.03 | -6.708% | 3 | 1,305 | +7.434% |
| 2026-10-15 | 44.07 | 44.07 | 43.98 | 43.98 | -1.057% | 3 | 1,311 | +0.227% |
| 2026-10-14 | 46.77 | 46.81 | 43.78 | 44.45 | -10.020% | 11 | 1,319 | -0.832% |
| 2026-10-13 | 48.92 | 49.40 | 48.85 | 49.40 | -0.363% | 14 | 1,305 | -10.769% |
| 2026-10-12 | 50.34 | 50.34 | 49.23 | 49.58 | +1.807% | 159 | 1,189 | -11.093% |
| 2026-10-09 | 48.70 | 48.70 | 48.70 | 48.70 | +3.003% | 1 | 1,189 | -9.487% |
| 2026-10-08 | 49.02 | 49.40 | 47.28 | 47.28 | -5.798% | 56 | 1,174 | -6.768% |
| 2026-10-07 | 49.60 | 50.19 | 49.33 | 50.19 | -2.619% | 23 | 1,177 | -12.174% |
| 2026-10-06 | 51.85 | 51.85 | 51.54 | 51.54 | +11.655% | 20 | 1,179 | -14.474% |
| 2026-10-02 | 47.44 | 47.44 | 45.73 | 46.16 | +10.272% | 10 | 1,169 | -4.506% |
| 2026-10-01 | 41.13 | 42.22 | 41.13 | 41.86 | -6.542% | 4 | 1,165 | +5.303% |
| 2026-09-30 | 44.79 | 44.79 | 44.79 | 44.79 | +2.612% | 2 | 1,165 | -1.585% |
| 2026-09-29 | 44.29 | 44.29 | 43.65 | 43.65 | -2.719% | 6 | 1,159 | +0.985% |
| 2026-09-28 | 45.45 | 45.45 | 44.87 | 44.87 | -5.755% | 7 | 1,156 | -1.761% |
| 2026-09-25 | 47.55 | 47.95 | 46.58 | 47.61 | +4.385% | 13 | 1,145 | -7.414% |
| 2026-09-24 | 45.61 | 45.61 | 45.61 | 45.61 | -8.229% | 1 | 1,144 | -3.355% |
| 2026-09-22 | 49.74 | 49.74 | 49.70 | 49.70 | -1.643% | 6 | 1,144 | -11.308% |
| 2026-09-21 | 50.53 | 50.53 | 50.53 | 50.53 | +19.428% | 1 | 1,143 | -12.765% |
| 2026-09-18 | 42.31 | 42.31 | 42.31 | 42.31 | +0.024% | 2 | 1,141 | +4.183% |
| 2026-09-17 | 41.42 | 42.30 | 41.21 | 42.30 | +3.982% | 21 | 1,125 | +4.208% |
| 2026-09-16 | 40.68 | 40.68 | 40.68 | 40.68 | +2.546% | 1 | 1,125 | +8.358% |
| 2026-09-15 | 39.68 | 39.68 | 39.67 | 39.67 | -5.209% | 4 | 1,127 | +11.117% |
| 2026-09-14 | 41.19 | 41.85 | 41.19 | 41.85 | -4.735% | 5 | 1,122 | +5.329% |
| 2026-09-11 | 44.13 | 44.13 | 43.93 | 43.93 | +2.640% | 6 | 1,116 | +0.341% |
| 2026-09-09 | 42.95 | 43.12 | 42.80 | 42.80 | -6.161% | 25 | 1,093 | +2.991% |
| 2026-09-08 | 45.02 | 45.61 | 45.02 | 45.61 | -1.893% | 2 | 1,092 | -3.355% |
| 2026-09-04 | 46.49 | 46.49 | 46.49 | 46.49 | -4.890% | 1 | 1,091 | -5.184% |
| 2026-09-03 | 46.54 | 48.92 | 45.92 | 48.88 | +10.140% | 10 | 1,081 | -9.820% |
| 2026-09-02 | 43.76 | 45.31 | 43.69 | 44.38 | +2.922% | 20 | 1,062 | -0.676% |
| 2026-09-01 | 45.03 | 45.03 | 43.12 | 43.12 | -6.929% | 3 | 1,060 | +2.226% |
| 2026-08-31 | 46.75 | 46.75 | 46.24 | 46.33 | -6.253% | 32 | 1,028 | -4.856% |
| 2026-08-28 | 50.71 | 50.71 | 49.42 | 49.42 | -2.139% | 3 | 1,026 | -10.805% |
| 2026-08-27 | 50.50 | 50.50 | 50.50 | 50.50 | +5.781% | 2 | 1,025 | -12.713% |
| 2026-08-26 | 48.07 | 48.07 | 47.74 | 47.74 | +0.611% | 9 | 1,017 | -7.667% |
| 2026-08-25 | 47.96 | 47.96 | 47.45 | 47.45 | +0.658% | 6 | 1,013 | -7.102% |
| 2026-08-24 | 46.57 | 47.66 | 46.54 | 47.14 | -2.442% | 12 | 1,013 | -6.491% |
| 2026-08-21 | 47.93 | 48.60 | 47.93 | 48.32 | -1.488% | 9 | 1,006 | -8.775% |
| 2026-08-20 | 49.61 | 49.61 | 49.04 | 49.05 | -2.871% | 6 | 1,001 | -10.133% |
| 2026-08-19 | 51.32 | 52.87 | 50.50 | 50.50 | +0.558% | 27 | 982 | -12.713% |
| 2026-08-18 | 50.59 | 50.59 | 50.11 | 50.22 | -6.983% | 14 | 968 | -12.226% |
| 2026-08-17 | 54.26 | 54.30 | 53.99 | 53.99 | -4.290% | 5 | 965 | -18.355% |
| 2026-08-13 | 56.24 | 56.41 | 56.24 | 56.41 | +5.835% | 7 | 963 | -21.858% |
| 2026-08-12 | 53.59 | 53.59 | 53.16 | 53.30 | +0.718% | 16 | 947 | -17.298% |
| 2026-08-11 | 54.29 | 54.29 | 52.92 | 52.92 | -3.095% | 34 | 915 | -16.704% |
| 2026-08-10 | 55.57 | 55.61 | 54.26 | 54.61 | +2.979% | 38 | 905 | -19.282% |
| 2026-08-07 | 53.19 | 53.19 | 53.03 | 53.03 | -1.559% | 8 | 905 | -16.877% |
| 2026-08-06 | 53.80 | 53.87 | 53.80 | 53.87 | +0.112% | 3 | 902 | -18.173% |
| 2026-08-05 | 56.19 | 56.19 | 53.81 | 53.81 | -1.012% | 6 | 897 | -18.082% |
| 2026-08-04 | 54.63 | 54.63 | 54.36 | 54.36 | +39.599% | 3 | 898 | -18.911% |
| 2026-07-24 | 38.94 | 38.94 | 38.94 | 38.94 | -4.815% | 2 | 896 | +13.200% |
| 2026-07-17 | 40.91 | 40.91 | 40.91 | 40.91 | -12.604% | 1 | 896 | +7.749% |
| 2026-07-15 | 46.81 | 46.81 | 46.81 | 46.81 | +1.277% | 1 | 896 | -5.832% |
| 2026-07-14 | 46.22 | 46.22 | 46.22 | 46.22 | +0.087% | 1 | 895 | -4.630% |
| 2026-07-13 | 46.18 | 46.18 | 46.18 | 46.18 | -2.285% | 1 | 894 | -4.547% |
| 2026-07-10 | 46.51 | 47.26 | 46.51 | 47.26 | +3.323% | 2 | 893 | -6.729% |
| 2026-07-06 | 45.74 | 45.74 | 45.74 | 45.74 | +9.767% | 1 | 892 | -3.629% |
| 2026-07-02 | 41.65 | 41.67 | 41.65 | 41.67 | +6.819% | 5 | 887 | +5.784% |
| 2026-06-25 | 39.02 | 39.02 | 39.01 | 39.01 | -16.053% | 2 | 885 | +12.997% |
| 2026-06-18 | 46.47 | 46.47 | 46.47 | 46.47 | -1.359% | 1 | 884 | -5.143% |
| 2026-06-17 | 47.41 | 47.41 | 47.11 | 47.11 | -0.191% | 4 | 880 | -6.432% |
| 2026-06-16 | 47.92 | 47.94 | 47.20 | 47.20 | +10.203% | 4 | 878 | -6.610% |
| 2026-06-12 | 43.00 | 43.00 | 42.83 | 42.83 | +9.456% | 48 | 831 | +2.919% |
| 2026-06-11 | 39.13 | 39.13 | 39.13 | 39.13 | +0.669% | 2 | 829 | +12.650% |
| 2026-06-10 | 39.23 | 39.23 | 38.87 | 38.87 | -12.257% | 28 | 819 | +13.404% |
| 2026-06-08 | 44.30 | 44.30 | 44.30 | 44.30 | -8.034% | 1 | 819 | -0.497% |
| 2026-06-05 | 48.81 | 48.81 | 48.17 | 48.17 | -8.803% | 1,278 | 186 | -8.491% |
| 2026-06-04 | 52.84 | 52.84 | 52.82 | 52.82 | +3.164% | 3 | 185 | -16.547% |
| 2026-06-03 | 52.02 | 52.04 | 51.20 | 51.20 | -3.305% | 105 | 117 | -13.906% |
| 2026-06-02 | 52.95 | 52.95 | 52.95 | 52.95 | +3.681% | 6 | 111 | -16.752% |
| 2026-05-29 | 51.54 | 51.66 | 51.07 | 51.07 | +3.548% | 7 | 115 | -13.687% |
| 2026-05-28 | 49.32 | 49.32 | 49.32 | 49.32 | +3.396% | 1 | 116 | -10.624% |
| 2026-05-27 | 47.32 | 47.70 | 47.32 | 47.70 | -2.073% | 6 | 112 | -7.589% |
| 2026-05-26 | 48.71 | 48.71 | 48.71 | 48.71 | +14.909% | 1 | 111 | -9.505% |
| 2026-05-21 | 41.76 | 42.39 | 41.76 | 42.39 | +1.777% | 5 | 112 | +3.987% |
| 2026-05-18 | 42.00 | 42.00 | 41.64 | 41.65 | -14.809% | 3 | 110 | +5.834% |
| 2026-05-14 | 47.50 | 49.05 | 47.50 | 48.89 | +17.836% | 9 | 105 | -9.838% |
| 2026-05-12 | 40.77 | 41.49 | 40.15 | 41.49 | +8.301% | 44 | 80 | +6.242% |
| 2026-05-07 | 38.31 | 38.31 | 38.31 | 38.31 | -1.593% | 1 | 79 | +15.061% |
| 2026-05-06 | 38.93 | 38.93 | 38.93 | 38.93 | +14.973% | 3 | 79 | +13.229% |
| 2026-05-01 | 33.86 | 33.86 | 33.86 | 33.86 | +13.168% | 2 | 79 | +30.183% |
| 2026-04-24 | 29.92 | 29.92 | 29.92 | 29.92 | +8.367% | 1 | 79 | +47.326% |
| 2026-04-23 | 27.61 | 27.61 | 27.61 | 27.61 | -1.814% | 1 | 79 | +59.652% |
| 2026-04-17 | 28.52 | 29.05 | 28.12 | 28.12 | +30.608% | 10 | 78 | +56.757% |
| 2026-04-14 | 21.87 | 21.87 | 21.32 | 21.53 | +20.616% | 11 | 70 | +104.738% |
| 2026-04-13 | 17.85 | 17.85 | 17.85 | 17.85 | +28.602% | 1 | 69 | +146.947% |
| 2026-04-06 | 13.88 | 13.88 | 13.88 | 13.88 | +29.841% | 1 | 69 | +217.579% |
| 2026-03-30 | 10.69 | 10.69 | 10.69 | 10.69 | -46.389% | 1 | 70 | +312.348% |
| 2026-02-23 | 19.94 | 19.94 | 19.94 | 19.94 | -9.855% | 1 | 70 | +121.063% |
| 2026-02-20 | 22.12 | 22.12 | 21.92 | 22.12 | +7.850% | 6 | 69 | +99.277% |
| 2026-02-19 | 20.94 | 20.94 | 20.51 | 20.51 | -4.826% | 11 | 65 | +114.920% |
| 2026-02-18 | 21.94 | 21.94 | 21.55 | 21.55 | +10.570% | 3 | 75 | +104.548% |
| 2026-02-17 | 19.49 | 19.49 | 19.49 | 19.49 | -17.833% | 2 | 76 | +126.167% |
| 2026-02-11 | 23.75 | 23.75 | 23.57 | 23.72 | -3.460% | 6 | 74 | +85.835% |
| 2026-02-09 | 24.57 | 24.57 | 24.57 | 24.57 | +24.091% | 4 | 77 | +79.406% |
| 2026-02-05 | 19.81 | 19.81 | 19.77 | 19.80 | -14.948% | 21 | 77 | +122.626% |
| 2026-02-04 | 23.40 | 23.40 | 23.16 | 23.28 | -3.762% | 21 | 98 | +89.347% |
| 2026-02-03 | 24.66 | 24.66 | 24.19 | 24.19 | -5.174% | 11 | 78 | +82.224% |
| 2026-01-28 | 25.51 | 25.51 | 25.51 | 25.51 | +8.553% | 10 | 70 | +72.795% |
| 2026-01-26 | 23.50 | 23.50 | 23.50 | 23.50 | -0.634% | 1 | 63 | +87.574% |
| 2026-01-22 | 23.65 | 23.65 | 23.65 | 23.65 | -7.436% | 1 | 64 | +86.385% |
| 2026-01-15 | 25.55 | 25.55 | 25.55 | 25.55 | +6.592% | 1 | 65 | +72.524% |
| 2026-01-14 | 23.29 | 23.97 | 23.29 | 23.97 | -5.257% | 30 | 64 | +83.897% |
| 2026-01-12 | 25.30 | 25.30 | 25.30 | 25.30 | -0.667% | 1 | 46 | +74.229% |
| 2026-01-09 | 25.51 | 25.51 | 25.47 | 25.47 | +6.125% | 4 | 47 | +73.066% |
| 2026-01-06 | 24.00 | 24.00 | 24.00 | 24.00 | +2.696% | 1 | 49 | +83.667% |
| 2026-01-05 | 23.37 | 23.37 | 23.37 | 23.37 | -0.043% | 40 | 12 | +88.618% |
| 2025-12-30 | 23.38 | 23.38 | 23.38 | 23.38 | +13.716% | 1 | 12 | +88.537% |
| 2025-12-18 | 20.56 | 20.56 | 20.56 | 20.56 | +4.525% | 2 | 12 | +114.397% |
| 2025-12-17 | 19.67 | 19.67 | 19.67 | 19.67 | -12.578% | 1 | 12 | +124.098% |
| 2025-12-15 | 22.49 | 22.50 | 22.49 | 22.50 | -3.184% | 4 | 11 | +95.911% |
| 2025-12-12 | 23.24 | 23.24 | 23.24 | 23.24 | -1.941% | 1 | 7 | +89.673% |
| 2025-11-26 | 23.70 | 23.70 | 23.70 | 23.70 | +5.898% | 3 | 9 | +85.992% |
| 2025-11-25 | 22.38 | 22.38 | 22.38 | 22.38 | +3.515% | 5 | 9 | +96.962% |
| 2025-11-24 | 21.44 | 21.71 | 21.44 | 21.62 | +16.112% | 3 | 6 | +103.885% |
| 2025-11-21 | 18.62 | 18.62 | 18.62 | 18.62 | -9.082% | 1 | 6 | +136.735% |
| 2025-11-19 | 20.48 | 20.48 | 20.48 | 20.48 | -4.299% | 1 | 6 | +115.234% |
| 2025-11-18 | 21.40 | 21.40 | 21.40 | 21.40 | -16.406% | 1 | 5 | +105.981% |
| 2025-11-04 | 25.60 | 25.60 | 25.60 | 25.60 | -9.026% | 1 | 4 | +72.187% |
| 2025-10-29 | 28.14 | 28.14 | 28.14 | 28.14 | +18.634% | 2 | 3 | +56.645% |
| 2025-10-27 | 23.72 | 23.72 | 23.72 | 23.72 | +14.978% | 1 | 3 | +85.835% |
| 2025-10-20 | 20.63 | 20.63 | 20.63 | 20.63 | +17.416% | 1 | 3 | +113.669% |
| 2025-09-19 | 17.57 | 17.57 | 17.57 | 17.57 | 0.000% | 2 | 2 | +150.882% |