SPY280121C00845000
SPY Jan 21 2028 845.00 Call
optionOPRA
EODOct 27, 2026
39.41USD+4.370%(+1.65)1Vol1,156OI
SPY280121C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.41 | 39.41 | 39.41 | 39.41 | +4.370% | 1 | 1,156 | 0.000% |
| 2026-10-26 | 37.76 | 37.76 | 37.76 | 37.76 | +2.637% | 1 | 1,156 | +4.370% |
| 2026-10-22 | 37.12 | 37.16 | 36.72 | 36.79 | -10.769% | 18 | 1,161 | +7.122% |
| 2026-10-21 | 41.82 | 41.82 | 41.23 | 41.23 | +4.512% | 23 | 1,179 | -4.414% |
| 2026-10-20 | 39.45 | 39.45 | 39.45 | 39.45 | +2.149% | 1 | 1,178 | -0.101% |
| 2026-10-19 | 38.62 | 38.62 | 38.62 | 38.62 | +2.877% | 1 | 1,179 | +2.046% |
| 2026-10-16 | 37.54 | 37.54 | 37.54 | 37.54 | -4.088% | 1 | 1,179 | +4.981% |
| 2026-10-14 | 40.38 | 40.38 | 38.74 | 39.14 | -12.124% | 11 | 1,182 | +0.690% |
| 2026-10-13 | 43.52 | 44.55 | 43.52 | 44.54 | -0.291% | 53 | 1,143 | -11.518% |
| 2026-10-12 | 44.48 | 44.67 | 44.48 | 44.67 | +4.908% | 42 | 1,145 | -11.775% |
| 2026-10-08 | 42.73 | 42.73 | 42.58 | 42.58 | -3.293% | 6 | 1,140 | -7.445% |
| 2026-10-07 | 44.63 | 44.63 | 44.00 | 44.03 | -5.838% | 12 | 1,149 | -10.493% |
| 2026-10-06 | 47.31 | 47.36 | 46.75 | 46.76 | +9.303% | 17 | 1,160 | -15.719% |
| 2026-10-05 | 42.81 | 42.81 | 42.78 | 42.78 | +3.060% | 3 | 1,160 | -7.878% |
| 2026-10-02 | 41.88 | 42.56 | 41.07 | 41.51 | +10.723% | 6 | 1,156 | -5.059% |
| 2026-10-01 | 36.79 | 37.61 | 36.79 | 37.49 | -9.815% | 4 | 1,153 | +5.121% |
| 2026-09-30 | 41.00 | 41.57 | 41.00 | 41.57 | +4.631% | 17 | 1,153 | -5.196% |
| 2026-09-29 | 39.73 | 39.73 | 39.73 | 39.73 | -1.390% | 1 | 1,153 | -0.805% |
| 2026-09-28 | 40.29 | 40.29 | 40.29 | 40.29 | -6.018% | 1 | 1,154 | -2.184% |
| 2026-09-25 | 42.73 | 43.20 | 42.73 | 42.87 | +1.926% | 15 | 1,141 | -8.071% |
| 2026-09-23 | 42.14 | 42.14 | 42.06 | 42.06 | -7.296% | 4 | 1,141 | -6.301% |
| 2026-09-21 | 42.61 | 45.37 | 42.61 | 45.37 | +21.538% | 2 | 1,140 | -13.136% |
| 2026-09-18 | 37.33 | 37.33 | 37.33 | 37.33 | +1.495% | 1 | 1,139 | +5.572% |
| 2026-09-17 | 37.05 | 37.30 | 36.78 | 36.78 | +1.322% | 8 | 1,135 | +7.151% |
| 2026-09-14 | 36.70 | 36.70 | 36.30 | 36.30 | -13.282% | 2 | 1,136 | +8.567% |
| 2026-09-04 | 41.66 | 41.86 | 41.66 | 41.86 | -5.273% | 4 | 1,132 | -5.853% |
| 2026-09-03 | 41.89 | 44.19 | 41.89 | 44.19 | +10.558% | 2 | 1,131 | -10.817% |
| 2026-09-02 | 39.38 | 40.79 | 39.38 | 39.97 | -0.794% | 10 | 1,129 | -1.401% |
| 2026-09-01 | 40.29 | 40.29 | 40.29 | 40.29 | -3.543% | 1 | 1,129 | -2.184% |
| 2026-08-31 | 42.17 | 42.23 | 41.77 | 41.77 | -6.429% | 4 | 1,125 | -5.650% |
| 2026-08-28 | 44.77 | 44.77 | 44.64 | 44.64 | -1.696% | 21 | 1,108 | -11.716% |
| 2026-08-27 | 44.63 | 45.82 | 44.63 | 45.41 | +4.271% | 5 | 1,104 | -13.213% |
| 2026-08-26 | 43.78 | 43.78 | 43.25 | 43.55 | +0.927% | 3 | 1,104 | -9.506% |
| 2026-08-25 | 43.25 | 43.25 | 43.14 | 43.15 | +2.518% | 4 | 1,101 | -8.667% |
| 2026-08-24 | 42.13 | 42.39 | 42.02 | 42.09 | -4.406% | 9 | 1,092 | -6.367% |
| 2026-08-21 | 44.00 | 44.64 | 43.73 | 44.03 | +2.898% | 8 | 1,091 | -10.493% |
| 2026-08-20 | 44.37 | 44.79 | 42.79 | 42.79 | -6.735% | 3 | 1,089 | -7.899% |
| 2026-08-19 | 48.11 | 48.16 | 45.88 | 45.88 | +0.109% | 442 | 912 | -14.102% |
| 2026-08-18 | 45.83 | 45.83 | 45.83 | 45.83 | -6.793% | 2 | 910 | -14.008% |
| 2026-08-17 | 50.35 | 50.35 | 49.17 | 49.17 | -3.833% | 3 | 907 | -19.850% |
| 2026-08-14 | 51.52 | 51.52 | 50.85 | 51.13 | -0.738% | 13 | 894 | -22.922% |
| 2026-08-13 | 51.36 | 51.51 | 50.59 | 51.51 | +6.779% | 18 | 881 | -23.491% |
| 2026-08-12 | 48.34 | 48.46 | 48.24 | 48.24 | -2.859% | 4 | 877 | -18.304% |
| 2026-08-10 | 50.18 | 50.18 | 49.62 | 49.66 | +5.034% | 13 | 868 | -20.640% |
| 2026-08-06 | 48.99 | 48.99 | 47.28 | 47.28 | -3.510% | 2 | 867 | -16.646% |
| 2026-08-05 | 49.45 | 49.45 | 49.00 | 49.00 | +0.369% | 4 | 863 | -19.571% |
| 2026-08-04 | 48.16 | 48.82 | 48.16 | 48.82 | +19.980% | 4 | 866 | -19.275% |
| 2026-08-03 | 40.69 | 40.69 | 40.69 | 40.69 | +12.934% | 2 | 864 | -3.146% |
| 2026-07-31 | 34.66 | 36.03 | 34.66 | 36.03 | +9.414% | 5 | 860 | +9.381% |
| 2026-07-30 | 32.94 | 32.94 | 32.93 | 32.93 | -4.854% | 2 | 860 | +19.678% |
| 2026-07-24 | 34.91 | 34.91 | 34.61 | 34.61 | -2.781% | 3 | 858 | +13.869% |
| 2026-07-23 | 35.60 | 35.60 | 35.60 | 35.60 | -9.805% | 1 | 858 | +10.702% |
| 2026-07-22 | 39.47 | 39.47 | 39.47 | 39.47 | -7.456% | 1 | 857 | -0.152% |
| 2026-07-15 | 42.64 | 42.65 | 42.64 | 42.65 | +11.329% | 2 | 857 | -7.597% |
| 2026-07-08 | 38.31 | 38.31 | 38.31 | 38.31 | +1.888% | 1 | 856 | +2.871% |
| 2026-07-02 | 37.67 | 37.67 | 37.59 | 37.60 | +9.302% | 6 | 851 | +4.814% |
| 2026-06-26 | 34.40 | 34.40 | 34.40 | 34.40 | -1.938% | 3 | 854 | +14.564% |
| 2026-06-25 | 35.09 | 35.09 | 35.08 | 35.08 | -1.239% | 2 | 852 | +12.343% |
| 2026-06-10 | 35.28 | 35.64 | 35.15 | 35.52 | -9.939% | 29 | 845 | +10.952% |
| 2026-06-08 | 39.40 | 39.44 | 39.40 | 39.44 | +1.076% | 3 | 842 | -0.076% |
| 2026-06-05 | 44.04 | 44.26 | 39.02 | 39.02 | -19.062% | 1,252 | 227 | +0.999% |
| 2026-06-04 | 48.27 | 48.27 | 48.21 | 48.21 | +2.248% | 2 | 225 | -18.253% |
| 2026-06-03 | 47.55 | 47.55 | 47.15 | 47.15 | -3.460% | 88 | 155 | -16.416% |
| 2026-06-02 | 48.61 | 48.87 | 48.50 | 48.84 | +12.198% | 8 | 147 | -19.308% |
| 2026-05-27 | 43.53 | 43.53 | 43.53 | 43.53 | +4.765% | 1 | 148 | -9.465% |
| 2026-05-22 | 42.04 | 42.04 | 41.55 | 41.55 | +13.992% | 8 | 148 | -5.150% |
| 2026-05-18 | 37.89 | 37.89 | 36.45 | 36.45 | -12.063% | 36 | 112 | +8.121% |
| 2026-05-15 | 41.06 | 41.93 | 41.06 | 41.45 | +8.964% | 16 | 106 | -4.922% |
| 2026-05-12 | 37.43 | 38.04 | 36.26 | 38.04 | -2.512% | 55 | 117 | +3.601% |
| 2026-05-11 | 39.02 | 39.02 | 39.02 | 39.02 | +5.431% | 1 | 117 | +0.999% |
| 2026-05-08 | 37.01 | 37.01 | 37.01 | 37.01 | +5.985% | 1 | 116 | +6.485% |
| 2026-05-06 | 34.69 | 34.92 | 34.69 | 34.92 | +24.270% | 3 | 115 | +12.858% |
| 2026-05-04 | 28.10 | 28.10 | 28.10 | 28.10 | -5.578% | 1 | 116 | +40.249% |
| 2026-05-01 | 30.25 | 30.25 | 29.76 | 29.76 | +15.081% | 3 | 113 | +32.426% |
| 2026-04-28 | 25.86 | 25.86 | 25.86 | 25.86 | -1.971% | 4 | 113 | +52.398% |
| 2026-04-27 | 26.38 | 26.38 | 26.38 | 26.38 | -0.490% | 4 | 113 | +49.393% |
| 2026-04-24 | 26.42 | 26.51 | 26.42 | 26.51 | +8.160% | 2 | 109 | +48.661% |
| 2026-04-23 | 24.38 | 24.51 | 24.38 | 24.51 | -1.527% | 46 | 109 | +60.792% |
| 2026-04-17 | 25.65 | 25.65 | 24.88 | 24.89 | +33.889% | 19 | 66 | +58.337% |
| 2026-04-14 | 19.09 | 19.09 | 18.59 | 18.59 | +20.793% | 10 | 52 | +111.996% |
| 2026-04-13 | 15.39 | 15.39 | 15.39 | 15.39 | -0.453% | 1 | 46 | +156.075% |
| 2026-04-10 | 15.46 | 15.46 | 15.46 | 15.46 | +1.577% | 1 | 45 | +154.916% |
| 2026-04-09 | 15.23 | 15.23 | 15.22 | 15.22 | +36.748% | 2 | 44 | +158.936% |
| 2026-03-26 | 11.62 | 11.62 | 11.13 | 11.13 | -14.054% | 28 | 44 | +254.088% |
| 2026-03-19 | 12.95 | 12.95 | 12.95 | 12.95 | -7.698% | 1 | 20 | +204.324% |
| 2026-03-18 | 13.96 | 14.03 | 13.96 | 14.03 | -21.312% | 2 | 20 | +180.898% |
| 2026-02-27 | 17.89 | 17.89 | 17.71 | 17.83 | -1.709% | 36 | 20 | +121.032% |
| 2026-02-26 | 18.33 | 18.33 | 18.14 | 18.14 | -9.975% | 2 | 21 | +117.255% |
| 2026-02-12 | 20.15 | 20.15 | 20.15 | 20.15 | -4.908% | 1 | 21 | +95.583% |
| 2026-02-11 | 21.19 | 21.19 | 21.19 | 21.19 | -3.286% | 1 | 22 | +85.984% |
| 2026-02-09 | 21.91 | 21.91 | 21.91 | 21.91 | +2.575% | 1 | 23 | +79.872% |
| 2026-02-03 | 21.80 | 21.80 | 21.36 | 21.36 | -1.065% | 11 | 22 | +84.504% |
| 2026-01-30 | 21.59 | 21.59 | 21.59 | 21.59 | +4.451% | 1 | 14 | +82.538% |
| 2026-01-29 | 20.67 | 20.67 | 20.67 | 20.67 | -9.143% | 1 | 14 | +90.663% |
| 2026-01-28 | 22.62 | 22.75 | 22.62 | 22.75 | +7.769% | 50 | 14 | +73.231% |
| 2026-01-14 | 21.11 | 21.11 | 21.11 | 21.11 | -4.480% | 1 | 7 | +86.689% |
| 2026-01-06 | 22.17 | 22.17 | 22.06 | 22.10 | +1.469% | 4 | 6 | +78.326% |
| 2025-12-09 | 21.78 | 21.78 | 21.78 | 21.78 | -1.626% | 2 | 7 | +80.946% |
| 2025-12-04 | 22.14 | 22.14 | 22.14 | 22.14 | +2.405% | 1 | 5 | +78.004% |
| 2025-11-14 | 21.62 | 21.62 | 21.62 | 21.62 | +14.271% | 1 | 5 | +82.285% |
| 2025-11-07 | 18.92 | 18.92 | 18.92 | 18.92 | -6.936% | 1 | 4 | +108.298% |
| 2025-11-06 | 20.33 | 20.33 | 20.33 | 20.33 | -10.004% | 1 | 4 | +93.851% |
| 2025-10-27 | 21.83 | 22.59 | 21.83 | 22.59 | +32.882% | 5 | 4 | +74.458% |
| 2025-10-14 | 17.00 | 17.00 | 17.00 | 17.00 | -10.005% | 1 | 4 | +131.824% |
| 2025-10-09 | 18.89 | 18.89 | 18.89 | 18.89 | +12.440% | 2 | 3 | +108.629% |
| 2025-09-22 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 1 | 1 | +134.583% |