SPY280121C00855000
SPY Jan 21 2028 855.00 Call
optionOPRA
EODOct 26, 2026
33.49USD+1.423%(+0.47)1Vol532OI
SPY280121C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 33.4900 | 33.4900 | 33.4900 | 33.4900 | +1.423% | 1 | 532 | 0.000% |
| 2026-10-22 | 33.2900 | 33.2900 | 32.9300 | 33.0200 | -6.033% | 33 | 552 | +1.423% |
| 2026-10-20 | 35.1400 | 35.1400 | 35.1400 | 35.1400 | +2.989% | 1 | 552 | -4.696% |
| 2026-10-19 | 34.2700 | 34.2700 | 34.1200 | 34.1200 | -6.674% | 3 | 552 | -1.846% |
| 2026-10-16 | 36.5600 | 36.5600 | 36.5600 | 36.5600 | -5.530% | 2 | 552 | -8.397% |
| 2026-10-14 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -5.031% | 2 | 552 | -13.463% |
| 2026-10-12 | 40.7700 | 40.7700 | 40.7500 | 40.7500 | +0.369% | 147 | 460 | -17.816% |
| 2026-10-09 | 40.6500 | 40.6500 | 40.6000 | 40.6000 | +1.729% | 175 | 515 | -17.512% |
| 2026-10-07 | 40.0200 | 40.0300 | 39.5300 | 39.9100 | -4.840% | 12 | 526 | -16.086% |
| 2026-10-06 | 42.4400 | 42.7100 | 41.9300 | 41.9400 | +12.712% | 49 | 522 | -20.148% |
| 2026-10-02 | 38.4900 | 38.6000 | 36.9400 | 37.2100 | +5.411% | 7 | 518 | -9.997% |
| 2026-09-30 | 37.1800 | 37.1800 | 35.3000 | 35.3000 | -0.815% | 44 | 517 | -5.127% |
| 2026-09-29 | 35.5900 | 35.5900 | 35.5900 | 35.5900 | -7.100% | 1 | 517 | -5.901% |
| 2026-09-25 | 38.6200 | 38.6200 | 38.3100 | 38.3100 | +6.358% | 17 | 532 | -12.582% |
| 2026-09-24 | 35.8500 | 36.0200 | 35.8500 | 36.0200 | -12.125% | 2 | 530 | -7.024% |
| 2026-09-21 | 40.8600 | 40.9900 | 40.8200 | 40.9900 | +21.308% | 4 | 529 | -18.297% |
| 2026-09-18 | 33.7400 | 33.8000 | 33.7400 | 33.7900 | +0.715% | 3 | 529 | -0.888% |
| 2026-09-17 | 32.7100 | 33.5500 | 32.7100 | 33.5500 | +14.505% | 4 | 533 | -0.179% |
| 2026-09-16 | 30.2100 | 30.2100 | 29.3000 | 29.3000 | -10.616% | 2 | 533 | +14.300% |
| 2026-09-10 | 32.8100 | 32.8100 | 32.7800 | 32.7800 | -9.547% | 4 | 535 | +2.166% |
| 2026-09-08 | 36.2400 | 36.2400 | 36.2400 | 36.2400 | -8.462% | 1 | 535 | -7.588% |
| 2026-09-03 | 37.6000 | 39.5900 | 37.5100 | 39.5900 | +11.333% | 22 | 554 | -15.408% |
| 2026-09-02 | 35.2100 | 36.6700 | 35.2100 | 35.5600 | -2.200% | 24 | 537 | -5.821% |
| 2026-09-01 | 36.2500 | 36.3600 | 36.2500 | 36.3600 | -3.298% | 2 | 538 | -7.893% |
| 2026-08-31 | 37.9100 | 38.0300 | 37.6000 | 37.6000 | -8.649% | 11 | 527 | -10.931% |
| 2026-08-28 | 41.1600 | 41.1600 | 41.1600 | 41.1600 | +5.891% | 1 | 526 | -18.635% |
| 2026-08-26 | 38.8700 | 38.8700 | 38.8700 | 38.8700 | +0.699% | 1 | 526 | -13.841% |
| 2026-08-25 | 39.0000 | 39.0700 | 38.6000 | 38.6000 | +0.810% | 4 | 522 | -13.238% |
| 2026-08-24 | 37.8800 | 38.6700 | 37.8400 | 38.2900 | -4.940% | 15 | 508 | -12.536% |
| 2026-08-21 | 39.0900 | 40.2800 | 39.0300 | 40.2800 | +5.445% | 12 | 508 | -16.857% |
| 2026-08-20 | 40.4800 | 40.5300 | 37.9000 | 38.2000 | -10.497% | 28 | 496 | -12.330% |
| 2026-08-19 | 42.1400 | 43.5900 | 42.1400 | 42.6800 | +3.567% | 3 | 493 | -21.532% |
| 2026-08-18 | 41.4900 | 41.4900 | 41.2100 | 41.2100 | -9.726% | 4 | 489 | -18.733% |
| 2026-08-17 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | -1.849% | 2 | 490 | -26.637% |
| 2026-08-14 | 46.9000 | 46.9000 | 46.5100 | 46.5100 | +0.108% | 5 | 486 | -27.994% |
| 2026-08-13 | 46.4900 | 46.4900 | 46.4600 | 46.4600 | +5.663% | 2 | 486 | -27.916% |
| 2026-08-12 | 44.1000 | 44.1400 | 43.8400 | 43.9700 | +1.524% | 21 | 474 | -23.834% |
| 2026-08-11 | 45.1100 | 45.4300 | 43.3100 | 43.3100 | -3.948% | 91 | 438 | -22.674% |
| 2026-08-10 | 45.4200 | 45.4700 | 44.9200 | 45.0900 | -0.398% | 10 | 431 | -25.726% |
| 2026-08-07 | 45.0300 | 45.2700 | 45.0300 | 45.2700 | +5.648% | 253 | 271 | -26.022% |
| 2026-08-06 | 43.3200 | 43.3200 | 42.8500 | 42.8500 | -3.621% | 32 | 298 | -21.844% |
| 2026-08-05 | 44.5900 | 44.5900 | 44.4600 | 44.4600 | +22.277% | 3 | 295 | -24.674% |
| 2026-08-03 | 36.1000 | 36.3600 | 36.1000 | 36.3600 | +16.651% | 10 | 285 | -7.893% |
| 2026-07-24 | 31.1100 | 31.1700 | 31.1100 | 31.1700 | -11.574% | 2 | 283 | +7.443% |
| 2026-07-22 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +0.628% | 10 | 273 | -4.993% |
| 2026-07-21 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | +3.670% | 4 | 269 | -4.396% |
| 2026-07-20 | 33.7900 | 33.8400 | 33.7900 | 33.7900 | -0.938% | 10 | 259 | -0.888% |
| 2026-07-17 | 34.2100 | 34.2100 | 34.0800 | 34.1100 | -8.991% | 10 | 249 | -1.818% |
| 2026-07-16 | 37.4800 | 37.4800 | 37.4800 | 37.4800 | -1.082% | 1 | 248 | -10.646% |
| 2026-07-15 | 37.8400 | 37.8900 | 37.8300 | 37.8900 | +1.121% | 12 | 236 | -11.613% |
| 2026-07-13 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | +1.490% | 1 | 237 | -10.622% |
| 2026-07-09 | 36.9100 | 36.9200 | 36.9100 | 36.9200 | +7.263% | 4 | 233 | -9.290% |
| 2026-07-08 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | +1.774% | 1 | 232 | -2.702% |
| 2026-07-02 | 37.8900 | 37.8900 | 33.8100 | 33.8200 | +10.343% | 6 | 226 | -0.976% |
| 2026-06-26 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -2.544% | 8 | 234 | +9.266% |
| 2026-06-25 | 31.4700 | 31.4700 | 31.4500 | 31.4500 | -16.556% | 2 | 232 | +6.486% |
| 2026-06-17 | 37.6900 | 37.6900 | 37.6900 | 37.6900 | -8.961% | 1 | 231 | -11.144% |
| 2026-06-15 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +16.620% | 8 | 223 | -19.106% |
| 2026-06-12 | 34.2600 | 35.5000 | 34.2600 | 35.5000 | +8.133% | 6 | 219 | -5.662% |
| 2026-06-11 | 31.7500 | 32.8300 | 31.7500 | 32.8300 | +8.029% | 13 | 206 | +2.010% |
| 2026-06-10 | 31.7200 | 31.7200 | 30.0300 | 30.3900 | -14.707% | 37 | 179 | +10.201% |
| 2026-06-08 | 35.8800 | 35.8800 | 35.6300 | 35.6300 | -6.262% | 3 | 176 | -6.006% |
| 2026-06-05 | 37.7600 | 38.0100 | 37.7600 | 38.0100 | -13.318% | 2 | 176 | -11.892% |
| 2026-06-04 | 41.3300 | 43.8500 | 41.3300 | 43.8500 | +2.143% | 8 | 172 | -23.626% |
| 2026-06-03 | 42.9100 | 42.9300 | 42.9100 | 42.9300 | -3.245% | 84 | 103 | -21.989% |
| 2026-06-02 | 44.1600 | 44.3700 | 44.1600 | 44.3700 | +1.417% | 18 | 102 | -24.521% |
| 2026-06-01 | 43.8800 | 43.8800 | 43.7500 | 43.7500 | +3.919% | 2 | 103 | -23.451% |
| 2026-05-29 | 42.0800 | 42.1200 | 42.0100 | 42.1000 | -0.473% | 5 | 103 | -20.451% |
| 2026-05-28 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | +8.295% | 4 | 103 | -20.827% |
| 2026-05-26 | 39.0600 | 39.0600 | 39.0600 | 39.0600 | +9.167% | 4 | 99 | -14.260% |
| 2026-05-18 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | -9.669% | 1 | 98 | -6.400% |
| 2026-05-14 | 41.0000 | 41.0000 | 39.6100 | 39.6100 | +3.691% | 2 | 100 | -15.451% |
| 2026-05-13 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +11.533% | 1 | 100 | -12.330% |
| 2026-05-12 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -1.325% | 1 | 99 | -2.219% |
| 2026-05-11 | 34.7100 | 34.7100 | 34.7100 | 34.7100 | +2.966% | 1 | 99 | -3.515% |
| 2026-05-08 | 33.6100 | 33.7100 | 33.6100 | 33.7100 | +6.240% | 2 | 99 | -0.653% |
| 2026-05-07 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | +3.288% | 1 | 99 | +5.547% |
| 2026-05-06 | 30.8000 | 30.8000 | 30.7200 | 30.7200 | +10.943% | 2 | 98 | +9.017% |
| 2026-05-05 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +3.013% | 10 | 90 | +20.946% |
| 2026-05-01 | 26.9000 | 26.9000 | 26.8800 | 26.8800 | +12.000% | 3 | 87 | +24.591% |
| 2026-04-27 | 23.3600 | 24.0000 | 23.3600 | 24.0000 | +2.171% | 40 | 87 | +39.542% |
| 2026-04-24 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +6.193% | 1 | 57 | +42.571% |
| 2026-04-22 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -0.405% | 12 | 57 | +51.401% |
| 2026-04-17 | 22.4200 | 22.4200 | 21.9500 | 22.2100 | +14.132% | 5 | 45 | +50.788% |
| 2026-04-16 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +7.395% | 1 | 41 | +72.097% |
| 2026-04-15 | 18.2300 | 18.2300 | 18.1200 | 18.1200 | +11.990% | 2 | 41 | +84.823% |
| 2026-04-14 | 15.7900 | 16.5800 | 15.0400 | 16.1800 | +21.746% | 15 | 39 | +106.984% |
| 2026-04-13 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +1.065% | 1 | 30 | +151.994% |
| 2026-04-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +35.707% | 6 | 29 | +154.677% |
| 2026-04-07 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -1.824% | 1 | 29 | +245.614% |
| 2026-04-02 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -16.000% | 11 | 23 | +239.311% |
| 2026-03-18 | 12.5100 | 12.5100 | 11.7500 | 11.7500 | -9.962% | 3 | 23 | +185.021% |
| 2026-03-17 | 13.4800 | 13.4800 | 13.0500 | 13.0500 | +1.794% | 2 | 21 | +156.628% |
| 2026-03-16 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +3.806% | 2 | 21 | +161.232% |
| 2026-03-13 | 12.6300 | 12.6300 | 12.3500 | 12.3500 | -7.143% | 2 | 23 | +171.174% |
| 2026-03-12 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.215% | 1 | 22 | +151.805% |
| 2026-03-11 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -2.528% | 1 | 22 | +128.601% |
| 2026-03-10 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +23.096% | 2 | 21 | +122.821% |
| 2026-03-09 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -11.714% | 1 | 23 | +174.283% |
| 2026-03-06 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -6.110% | 1 | 22 | +142.155% |
| 2026-03-05 | 14.8600 | 14.8600 | 14.7300 | 14.7300 | -5.879% | 2 | 22 | +127.359% |
| 2026-03-04 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +9.979% | 1 | 21 | +113.994% |
| 2026-03-03 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -8.134% | 1 | 20 | +135.348% |
| 2026-02-27 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -2.945% | 12 | 20 | +116.204% |
| 2026-02-20 | 16.4100 | 17.0200 | 15.9600 | 15.9600 | +2.439% | 6 | 19 | +109.837% |
| 2026-02-13 | 15.7900 | 15.7900 | 15.5800 | 15.5800 | -19.649% | 4 | 14 | +114.955% |
| 2026-02-11 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | +6.597% | 4 | 14 | +72.718% |
| 2026-02-06 | 16.7700 | 18.1900 | 16.7700 | 18.1900 | +18.502% | 2 | 12 | +84.112% |
| 2026-02-05 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -13.667% | 1 | 12 | +118.176% |
| 2026-02-04 | 17.9000 | 17.9000 | 17.7800 | 17.7800 | -7.684% | 2 | 11 | +88.358% |
| 2026-02-02 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +0.574% | 1 | 10 | +73.884% |
| 2026-01-30 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -7.084% | 1 | 10 | +74.883% |
| 2026-01-28 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | +12.194% | 1 | 9 | +62.494% |
| 2026-01-26 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +0.990% | 1 | 8 | +82.308% |
| 2026-01-22 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | +10.242% | 1 | 8 | +84.112% |
| 2026-01-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +4.629% | 1 | 8 | +102.970% |
| 2025-12-18 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -18.501% | 1 | 8 | +112.365% |
| 2025-12-02 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -1.976% | 8 | 7 | +73.075% |
| 2025-11-28 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | +19.636% | 1 | 11 | +69.656% |
| 2025-11-19 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.070% | 2 | 11 | +102.970% |
| 2025-11-14 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -17.308% | 2 | 9 | +94.709% |
| 2025-11-13 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -1.141% | 1 | 7 | +61.010% |
| 2025-11-10 | 20.2700 | 21.0400 | 20.2700 | 21.0400 | +5.095% | 3 | 7 | +59.173% |
| 2025-10-27 | 19.5000 | 20.0200 | 19.5000 | 20.0200 | +25.125% | 2 | 3 | +67.283% |
| 2025-10-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +25.000% | 1 | 3 | +109.313% |
| 2025-09-25 | 13.2000 | 13.2000 | 12.8000 | 12.8000 | 0.000% | 4 | 2 | +161.641% |