SPY280121C00840000
SPY Jan 21 2028 840.00 Call
optionOPRA
EODOct 27, 2026
41.80USD+4.500%(+1.80)13Vol1,670OI
SPY280121C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.00 | 41.80 | 41.00 | 41.80 | +4.500% | 13 | 1,662 | 0.000% |
| 2026-10-26 | 38.00 | 40.00 | 38.00 | 40.00 | +8.108% | 9 | 1,664 | +4.500% |
| 2026-10-23 | 37.25 | 38.10 | 36.75 | 37.00 | -2.246% | 9 | 1,659 | +12.973% |
| 2026-10-22 | 39.41 | 39.55 | 37.85 | 37.85 | -14.270% | 27 | 1,657 | +10.436% |
| 2026-10-21 | 43.45 | 44.15 | 43.45 | 44.15 | +6.514% | 2 | 1,659 | -5.323% |
| 2026-10-20 | 42.60 | 42.60 | 41.45 | 41.45 | +1.419% | 6 | 1,657 | +0.844% |
| 2026-10-19 | 41.20 | 41.70 | 40.72 | 40.87 | +2.947% | 11 | 1,663 | +2.276% |
| 2026-10-16 | 41.31 | 41.31 | 39.70 | 39.70 | -4.705% | 18 | 1,665 | +5.290% |
| 2026-10-15 | 41.58 | 41.72 | 41.58 | 41.66 | -0.998% | 4 | 1,666 | +0.336% |
| 2026-10-14 | 44.33 | 44.37 | 41.40 | 42.08 | -10.468% | 13 | 1,672 | -0.665% |
| 2026-10-13 | 46.28 | 47.00 | 46.28 | 47.00 | -0.191% | 84 | 1,657 | -11.064% |
| 2026-10-12 | 47.88 | 47.88 | 47.09 | 47.09 | +4.948% | 45 | 1,660 | -11.234% |
| 2026-10-08 | 46.03 | 46.03 | 44.87 | 44.87 | -5.397% | 9 | 1,652 | -6.842% |
| 2026-10-07 | 46.64 | 47.47 | 46.46 | 47.43 | -3.244% | 9 | 1,654 | -11.870% |
| 2026-10-06 | 49.67 | 50.16 | 49.02 | 49.02 | +11.918% | 9 | 1,651 | -14.729% |
| 2026-10-02 | 45.10 | 45.10 | 43.58 | 43.80 | +10.662% | 7 | 1,644 | -4.566% |
| 2026-10-01 | 39.33 | 39.58 | 39.33 | 39.58 | -8.844% | 3 | 1,644 | +5.609% |
| 2026-09-30 | 43.82 | 43.91 | 43.42 | 43.42 | +4.803% | 121 | 1,683 | -3.731% |
| 2026-09-29 | 41.91 | 42.11 | 40.69 | 41.43 | -2.632% | 133 | 1,717 | +0.893% |
| 2026-09-28 | 43.44 | 43.51 | 41.76 | 42.55 | -5.759% | 191 | 1,791 | -1.763% |
| 2026-09-25 | 45.53 | 45.53 | 45.08 | 45.15 | +1.735% | 9 | 1,791 | -7.420% |
| 2026-09-23 | 44.43 | 44.43 | 44.38 | 44.38 | -6.941% | 2 | 1,790 | -5.813% |
| 2026-09-21 | 47.81 | 48.26 | 47.69 | 47.69 | +17.376% | 6 | 1,791 | -12.351% |
| 2026-09-18 | 40.02 | 40.63 | 39.53 | 40.63 | +2.861% | 6 | 1,791 | +2.880% |
| 2026-09-17 | 39.22 | 39.51 | 38.98 | 39.50 | +3.947% | 8 | 1,785 | +5.823% |
| 2026-09-16 | 38.30 | 38.55 | 38.00 | 38.00 | +2.151% | 5 | 1,785 | +10.000% |
| 2026-09-15 | 37.12 | 37.28 | 37.04 | 37.20 | -7.046% | 8 | 1,782 | +12.366% |
| 2026-09-14 | 39.65 | 40.02 | 39.65 | 40.02 | -3.844% | 5 | 1,780 | +4.448% |
| 2026-09-11 | 42.46 | 42.46 | 41.62 | 41.62 | +2.210% | 7 | 1,775 | +0.432% |
| 2026-09-09 | 40.82 | 40.82 | 40.66 | 40.72 | -4.548% | 30 | 1,745 | +2.652% |
| 2026-09-08 | 42.72 | 42.72 | 42.66 | 42.66 | -3.397% | 5 | 1,747 | -2.016% |
| 2026-09-04 | 44.19 | 44.19 | 44.16 | 44.16 | -4.991% | 2 | 1,745 | -5.344% |
| 2026-09-03 | 44.08 | 46.48 | 43.44 | 46.48 | +10.667% | 23 | 1,734 | -10.069% |
| 2026-09-02 | 41.46 | 43.01 | 41.46 | 42.00 | -0.119% | 16 | 1,732 | -0.476% |
| 2026-09-01 | 42.17 | 42.17 | 42.05 | 42.05 | -4.475% | 2 | 1,732 | -0.595% |
| 2026-08-31 | 44.30 | 44.33 | 43.91 | 44.02 | -6.221% | 26 | 1,731 | -5.043% |
| 2026-08-28 | 48.65 | 48.65 | 46.94 | 46.94 | -2.452% | 10 | 1,731 | -10.950% |
| 2026-08-27 | 48.12 | 48.12 | 48.12 | 48.12 | +5.066% | 2 | 1,731 | -13.134% |
| 2026-08-26 | 46.01 | 46.02 | 45.37 | 45.80 | +1.283% | 13 | 1,730 | -8.734% |
| 2026-08-25 | 45.46 | 45.46 | 45.15 | 45.22 | +1.209% | 5 | 1,729 | -7.563% |
| 2026-08-24 | 44.29 | 45.33 | 44.24 | 44.68 | -3.017% | 17 | 1,713 | -6.446% |
| 2026-08-21 | 45.66 | 46.20 | 45.66 | 46.07 | +1.498% | 5 | 1,713 | -9.269% |
| 2026-08-20 | 46.51 | 47.22 | 45.39 | 45.39 | -6.873% | 15 | 1,700 | -7.909% |
| 2026-08-19 | 50.47 | 50.47 | 48.74 | 48.74 | -5.451% | 4 | 1,697 | -14.239% |
| 2026-08-17 | 52.83 | 52.83 | 51.55 | 51.55 | -2.956% | 12 | 1,691 | -18.914% |
| 2026-08-14 | 54.03 | 54.03 | 52.94 | 53.12 | -2.119% | 21 | 1,674 | -21.310% |
| 2026-08-13 | 55.05 | 55.05 | 52.79 | 54.27 | +6.183% | 24 | 1,678 | -22.978% |
| 2026-08-12 | 50.97 | 51.25 | 50.70 | 51.11 | +0.137% | 7 | 1,678 | -18.216% |
| 2026-08-11 | 51.46 | 51.52 | 51.04 | 51.04 | -2.892% | 21 | 1,673 | -18.103% |
| 2026-08-10 | 52.56 | 52.56 | 52.56 | 52.56 | +2.918% | 1 | 1,672 | -20.472% |
| 2026-08-07 | 51.07 | 51.07 | 51.07 | 51.07 | +3.339% | 3 | 1,672 | -18.152% |
| 2026-08-06 | 49.42 | 49.59 | 49.35 | 49.42 | -3.796% | 10 | 1,663 | -15.419% |
| 2026-08-05 | 54.89 | 54.89 | 51.26 | 51.37 | -1.155% | 9 | 1,663 | -18.630% |
| 2026-08-04 | 47.93 | 52.63 | 47.77 | 51.97 | +17.926% | 8 | 1,659 | -19.569% |
| 2026-08-03 | 42.92 | 44.14 | 42.92 | 44.07 | +22.349% | 6 | 1,656 | -5.151% |
| 2026-07-30 | 34.80 | 36.02 | 34.80 | 36.02 | +11.002% | 5 | 1,654 | +16.047% |
| 2026-07-29 | 35.23 | 36.51 | 32.45 | 32.45 | -11.096% | 7 | 1,649 | +28.814% |
| 2026-07-24 | 38.92 | 38.92 | 36.50 | 36.50 | -10.976% | 6 | 1,643 | +14.521% |
| 2026-07-22 | 41.09 | 41.09 | 41.00 | 41.00 | +0.024% | 5 | 1,641 | +1.951% |
| 2026-07-21 | 40.99 | 40.99 | 40.99 | 40.99 | +0.490% | 1 | 1,640 | +1.976% |
| 2026-07-17 | 39.19 | 41.16 | 39.19 | 40.79 | -8.951% | 5 | 1,643 | +2.476% |
| 2026-07-16 | 44.45 | 44.80 | 44.45 | 44.80 | +1.380% | 2 | 1,643 | -6.696% |
| 2026-07-13 | 44.19 | 44.19 | 44.19 | 44.19 | -1.052% | 12 | 1,631 | -5.408% |
| 2026-07-10 | 44.56 | 44.66 | 44.56 | 44.66 | +2.197% | 2 | 1,632 | -6.404% |
| 2026-07-09 | 42.12 | 43.70 | 42.12 | 43.70 | +6.352% | 18 | 1,625 | -4.348% |
| 2026-07-08 | 38.82 | 41.09 | 38.82 | 41.09 | -1.839% | 3 | 1,623 | +1.728% |
| 2026-07-07 | 42.60 | 42.65 | 41.11 | 41.86 | -3.704% | 11 | 1,616 | -0.143% |
| 2026-07-06 | 43.09 | 43.55 | 43.09 | 43.47 | +8.621% | 5 | 1,612 | -3.842% |
| 2026-07-02 | 43.74 | 43.74 | 39.58 | 40.02 | -6.210% | 7 | 1,606 | +4.448% |
| 2026-06-30 | 42.70 | 42.70 | 42.67 | 42.67 | +21.050% | 12 | 1,598 | -2.039% |
| 2026-06-26 | 35.05 | 37.51 | 35.00 | 35.25 | -8.418% | 9 | 1,597 | +18.582% |
| 2026-06-25 | 38.49 | 38.49 | 38.49 | 38.49 | -1.434% | 1 | 1,598 | +8.600% |
| 2026-06-24 | 39.05 | 39.05 | 39.05 | 39.05 | +1.140% | 1 | 1,597 | +7.042% |
| 2026-06-23 | 40.98 | 40.98 | 38.50 | 38.61 | -12.588% | 5 | 1,596 | +8.262% |
| 2026-06-18 | 44.17 | 44.17 | 44.17 | 44.17 | +0.937% | 1 | 1,595 | -5.366% |
| 2026-06-17 | 45.11 | 45.11 | 43.76 | 43.76 | -6.436% | 3 | 1,595 | -4.479% |
| 2026-06-16 | 47.71 | 47.71 | 46.77 | 46.77 | -1.079% | 6 | 1,593 | -10.626% |
| 2026-06-15 | 46.74 | 48.06 | 46.74 | 47.28 | +17.553% | 4 | 1,592 | -11.591% |
| 2026-06-12 | 40.22 | 40.22 | 40.22 | 40.22 | +1.106% | 1 | 1,592 | +3.928% |
| 2026-06-11 | 36.53 | 40.31 | 36.53 | 39.78 | +12.755% | 12 | 1,598 | +5.078% |
| 2026-06-10 | 37.27 | 37.48 | 35.28 | 35.28 | -10.046% | 26 | 1,585 | +18.481% |
| 2026-06-09 | 35.00 | 39.36 | 35.00 | 39.22 | -5.448% | 4 | 1,585 | +6.578% |
| 2026-06-08 | 42.89 | 42.89 | 41.43 | 41.48 | -9.551% | 53 | 1,608 | +0.771% |
| 2026-06-05 | 46.43 | 46.43 | 45.85 | 45.86 | -9.062% | 845 | 1,607 | -8.853% |
| 2026-06-04 | 49.06 | 50.43 | 49.06 | 50.43 | +3.045% | 4 | 1,605 | -17.113% |
| 2026-06-03 | 49.12 | 49.12 | 48.94 | 48.94 | -4.934% | 13 | 1,598 | -14.589% |
| 2026-06-02 | 50.03 | 51.48 | 50.03 | 51.48 | +4.084% | 9 | 1,589 | -18.803% |
| 2026-06-01 | 48.74 | 49.46 | 48.74 | 49.46 | +1.332% | 26 | 1,589 | -15.487% |
| 2026-05-29 | 49.37 | 49.38 | 48.67 | 48.81 | +1.350% | 13 | 1,596 | -14.362% |
| 2026-05-28 | 45.62 | 48.27 | 45.62 | 48.16 | +5.545% | 45 | 1,637 | -13.206% |
| 2026-05-27 | 45.63 | 45.63 | 45.63 | 45.63 | +3.422% | 1 | 1,636 | -8.394% |
| 2026-05-22 | 44.12 | 44.12 | 44.12 | 44.12 | +10.938% | 4 | 1,640 | -5.258% |
| 2026-05-21 | 39.77 | 39.77 | 39.77 | 39.77 | 0.000% | 4 | 1,636 | +5.104% |
| 2026-05-19 | 39.77 | 39.77 | 39.77 | 39.77 | -0.674% | 241 | 1,396 | +5.104% |
| 2026-05-18 | 39.72 | 40.04 | 39.63 | 40.04 | -13.892% | 3 | 1,394 | +4.396% |
| 2026-05-14 | 46.50 | 46.50 | 46.50 | 46.50 | +16.221% | 1 | 1,394 | -10.108% |
| 2026-05-12 | 38.79 | 40.01 | 38.17 | 40.01 | -2.462% | 50 | 1,379 | +4.474% |
| 2026-05-11 | 41.02 | 41.02 | 41.02 | 41.02 | +3.796% | 1 | 1,379 | +1.902% |
| 2026-05-08 | 39.50 | 39.52 | 39.50 | 39.52 | +7.537% | 9 | 1,380 | +5.769% |
| 2026-05-07 | 36.75 | 36.75 | 36.75 | 36.75 | -1.764% | 2 | 1,382 | +13.741% |
| 2026-05-06 | 37.43 | 37.45 | 37.41 | 37.41 | +14.931% | 6 | 1,381 | +11.735% |
| 2026-05-05 | 32.53 | 32.55 | 32.53 | 32.55 | +3.366% | 3 | 1,382 | +28.418% |
| 2026-05-01 | 31.49 | 31.49 | 31.49 | 31.49 | +9.530% | 6 | 1,376 | +32.741% |
| 2026-04-30 | 28.75 | 28.75 | 28.75 | 28.75 | +6.403% | 1 | 1,376 | +45.391% |
| 2026-04-29 | 27.22 | 27.22 | 26.38 | 27.02 | -3.603% | 13 | 1,376 | +54.700% |
| 2026-04-27 | 28.01 | 28.03 | 28.01 | 28.03 | +7.725% | 4 | 1,366 | +49.126% |
| 2026-04-22 | 26.02 | 26.02 | 26.02 | 26.02 | +3.172% | 1 | 1,363 | +60.646% |
| 2026-04-21 | 25.22 | 25.22 | 25.22 | 25.22 | -4.470% | 1 | 1,362 | +65.741% |
| 2026-04-17 | 26.83 | 27.31 | 26.40 | 26.40 | +12.869% | 5 | 1,362 | +58.333% |
| 2026-04-16 | 23.34 | 23.93 | 23.34 | 23.39 | +6.222% | 35 | 1,358 | +78.709% |
| 2026-04-15 | 21.65 | 22.24 | 21.65 | 22.02 | +9.990% | 254 | 1,351 | +89.827% |
| 2026-04-14 | 20.41 | 20.41 | 19.92 | 20.02 | +20.457% | 40 | 1,129 | +108.791% |
| 2026-04-13 | 16.62 | 16.62 | 16.62 | 16.62 | -0.658% | 1 | 1,145 | +151.504% |
| 2026-04-10 | 16.61 | 16.73 | 16.61 | 16.73 | +3.656% | 6 | 1,144 | +149.851% |
| 2026-04-09 | 15.70 | 16.14 | 15.70 | 16.14 | +4.062% | 30 | 1,146 | +158.984% |
| 2026-04-08 | 15.59 | 15.78 | 15.51 | 15.51 | +22.900% | 52 | 1,146 | +169.504% |
| 2026-04-07 | 12.62 | 12.62 | 12.62 | 12.62 | -2.171% | 5 | 1,108 | +231.220% |
| 2026-04-06 | 12.90 | 12.90 | 12.90 | 12.90 | +2.707% | 1 | 1,113 | +224.031% |
| 2026-04-02 | 12.56 | 12.56 | 12.56 | 12.56 | +20.422% | 1 | 1,114 | +232.803% |
| 2026-03-30 | 10.43 | 10.43 | 10.43 | 10.43 | -2.523% | 1 | 1,114 | +300.767% |
| 2026-03-27 | 11.33 | 11.33 | 10.70 | 10.70 | -22.012% | 4 | 1,113 | +290.654% |
| 2026-03-25 | 13.72 | 13.72 | 13.72 | 13.72 | -1.437% | 3 | 1,113 | +204.665% |
| 2026-03-23 | 14.10 | 14.26 | 13.92 | 13.92 | +3.494% | 12 | 1,113 | +200.287% |
| 2026-03-20 | 13.37 | 13.45 | 13.37 | 13.45 | -10.214% | 16 | 1,113 | +210.781% |
| 2026-03-18 | 15.39 | 15.39 | 14.98 | 14.98 | -5.429% | 26 | 1,099 | +179.039% |
| 2026-03-17 | 15.84 | 15.84 | 15.84 | 15.84 | 0.000% | 5 | 1,077 | +163.889% |
| 2026-03-16 | 15.84 | 15.84 | 15.84 | 15.84 | +3.529% | 1 | 1,072 | +163.889% |
| 2026-03-13 | 15.30 | 15.30 | 15.30 | 15.30 | -5.788% | 14 | 1,072 | +173.203% |
| 2026-03-12 | 16.24 | 16.24 | 16.24 | 16.24 | -4.132% | 1 | 1,072 | +157.389% |
| 2026-03-06 | 16.94 | 16.94 | 16.94 | 16.94 | -8.778% | 2 | 1,254 | +146.753% |
| 2026-03-05 | 18.57 | 18.57 | 18.57 | 18.57 | +6.786% | 2 | 1,254 | +125.094% |
| 2026-03-03 | 17.39 | 17.39 | 17.39 | 17.39 | -11.591% | 1 | 1,256 | +140.368% |
| 2026-03-02 | 18.53 | 19.89 | 18.53 | 19.67 | +3.854% | 500 | 1,256 | +112.506% |
| 2026-02-27 | 19.11 | 19.11 | 18.94 | 18.94 | -8.723% | 22 | 785 | +120.697% |
| 2026-02-20 | 20.75 | 20.75 | 20.75 | 20.75 | +8.696% | 2 | 798 | +101.446% |
| 2026-02-19 | 19.09 | 19.09 | 19.09 | 19.09 | -11.044% | 1 | 798 | +118.963% |
| 2026-02-12 | 21.46 | 21.46 | 21.46 | 21.46 | -3.810% | 1 | 798 | +94.781% |
| 2026-02-11 | 23.42 | 23.42 | 22.31 | 22.31 | -4.249% | 6 | 799 | +87.360% |
| 2026-02-09 | 23.30 | 23.30 | 23.30 | 23.30 | +15.347% | 1 | 795 | +79.399% |
| 2026-02-06 | 20.20 | 20.20 | 20.20 | 20.20 | -6.090% | 1 | 794 | +106.931% |
| 2026-02-04 | 20.81 | 21.51 | 20.81 | 21.51 | -5.534% | 5 | 794 | +94.328% |
| 2026-02-03 | 23.24 | 23.24 | 22.74 | 22.77 | -3.353% | 11 | 790 | +83.575% |
| 2026-02-02 | 23.56 | 23.56 | 23.56 | 23.56 | +10.975% | 636 | 787 | +77.419% |
| 2026-01-29 | 23.49 | 23.49 | 21.23 | 21.23 | -11.652% | 2 | 151 | +96.891% |
| 2026-01-28 | 24.03 | 24.03 | 24.03 | 24.03 | -0.661% | 10 | 149 | +73.949% |
| 2026-01-27 | 23.74 | 24.19 | 23.64 | 24.19 | +18.000% | 23 | 144 | +72.799% |
| 2026-01-21 | 19.66 | 20.50 | 19.40 | 20.50 | -0.918% | 3 | 123 | +103.902% |
| 2026-01-20 | 20.69 | 20.69 | 20.69 | 20.69 | -11.920% | 1 | 123 | +102.030% |
| 2026-01-16 | 23.47 | 23.49 | 23.47 | 23.49 | -3.333% | 28 | 95 | +77.948% |
| 2026-01-15 | 24.30 | 24.30 | 24.30 | 24.30 | +8.192% | 1 | 95 | +72.016% |
| 2026-01-14 | 22.46 | 22.46 | 22.46 | 22.46 | -4.588% | 1 | 96 | +86.109% |
| 2026-01-06 | 23.54 | 23.54 | 23.54 | 23.54 | +10.103% | 87 | 96 | +77.570% |
| 2025-12-31 | 21.06 | 21.38 | 20.99 | 21.38 | -9.060% | 3 | 9 | +95.510% |
| 2025-11-28 | 23.51 | 23.51 | 23.51 | 23.51 | +1.336% | 1 | 9 | +77.797% |
| 2025-11-13 | 23.20 | 23.20 | 23.20 | 23.20 | -0.515% | 1 | 8 | +80.172% |
| 2025-11-04 | 24.36 | 24.36 | 23.32 | 23.32 | -5.892% | 2 | 7 | +79.245% |
| 2025-10-31 | 24.78 | 24.78 | 24.78 | 24.78 | +27.600% | 1 | 6 | +68.684% |
| 2025-10-23 | 19.42 | 19.42 | 19.42 | 19.42 | +10.655% | 1 | 5 | +115.242% |
| 2025-10-10 | 17.55 | 17.55 | 17.55 | 17.55 | -14.055% | 1 | 6 | +138.177% |
| 2025-10-09 | 20.42 | 20.42 | 20.42 | 20.42 | +9.081% | 1 | 5 | +104.701% |
| 2025-10-02 | 18.72 | 18.72 | 18.72 | 18.72 | +4.815% | 1 | 4 | +123.291% |
| 2025-10-01 | 17.86 | 17.86 | 17.86 | 17.86 | +3.596% | 1 | 4 | +134.043% |
| 2025-09-29 | 17.24 | 17.24 | 17.24 | 17.24 | +6.683% | 1 | 3 | +142.459% |
| 2025-09-26 | 16.09 | 16.16 | 16.09 | 16.16 | +2.278% | 2 | 3 | +158.663% |
| 2025-09-25 | 15.80 | 15.80 | 15.80 | 15.80 | -5.952% | 1 | 2 | +164.557% |
| 2025-09-24 | 16.80 | 16.80 | 16.80 | 16.80 | -1.869% | 1 | 2 | +148.810% |
| 2025-09-23 | 17.78 | 17.78 | 17.12 | 17.12 | 0.000% | 6 | 1 | +144.159% |