SPY280121C00860000
SPY Jan 21 2028 860.00 Call
optionOPRA
EODOct 26, 2026
31.44USD+0.931%(+0.29)2Vol593OI
SPY280121C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 31.3600 | 31.4400 | 31.3600 | 31.4400 | +0.931% | 2 | 595 | 0.000% |
| 2026-10-22 | 30.2900 | 31.1500 | 30.2900 | 31.1500 | -7.181% | 6 | 589 | +0.931% |
| 2026-10-21 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | +1.359% | 1 | 590 | -6.317% |
| 2026-10-20 | 33.6700 | 33.6700 | 32.9500 | 33.1100 | +9.202% | 5 | 585 | -5.044% |
| 2026-10-16 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | -8.482% | 1 | 586 | +3.694% |
| 2026-10-15 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -4.193% | 1 | 586 | -5.101% |
| 2026-10-14 | 36.0000 | 36.0000 | 34.5800 | 34.5800 | -6.033% | 2 | 585 | -9.080% |
| 2026-10-07 | 37.9100 | 37.9100 | 36.8000 | 36.8000 | -7.375% | 5 | 582 | -14.565% |
| 2026-10-06 | 40.3300 | 40.8800 | 39.7300 | 39.7300 | +13.191% | 21 | 572 | -20.866% |
| 2026-10-02 | 36.3200 | 36.5800 | 34.9000 | 35.1000 | +11.464% | 12 | 565 | -10.427% |
| 2026-10-01 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | -9.900% | 2 | 563 | -0.159% |
| 2026-09-30 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +4.860% | 2 | 563 | -10.043% |
| 2026-09-28 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | -6.925% | 15 | 548 | -5.671% |
| 2026-09-25 | 35.8100 | 35.8100 | 35.8100 | 35.8100 | -1.241% | 20 | 568 | -12.203% |
| 2026-09-23 | 36.7700 | 36.7700 | 36.2600 | 36.2600 | -5.818% | 6 | 567 | -13.293% |
| 2026-09-22 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -1.710% | 1 | 566 | -18.338% |
| 2026-09-21 | 39.1700 | 39.1700 | 39.1700 | 39.1700 | +24.073% | 1 | 565 | -19.734% |
| 2026-09-17 | 31.2800 | 31.5700 | 30.8600 | 31.5700 | +4.710% | 9 | 570 | -0.412% |
| 2026-09-16 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +3.253% | 2 | 568 | +4.279% |
| 2026-09-15 | 29.2300 | 29.2300 | 29.2000 | 29.2000 | -7.945% | 4 | 568 | +7.671% |
| 2026-09-14 | 31.7500 | 31.7500 | 31.7200 | 31.7200 | -6.015% | 2 | 566 | -0.883% |
| 2026-09-11 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +9.329% | 1 | 566 | -6.844% |
| 2026-09-10 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | -5.336% | 1 | 567 | +1.846% |
| 2026-09-09 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | -4.927% | 6 | 567 | -3.588% |
| 2026-09-08 | 34.3500 | 34.3500 | 34.1800 | 34.3000 | -8.509% | 16 | 567 | -8.338% |
| 2026-09-03 | 35.2900 | 37.4900 | 35.0800 | 37.4900 | +5.309% | 7 | 566 | -16.138% |
| 2026-08-31 | 36.0700 | 36.0700 | 35.5000 | 35.6000 | -3.392% | 15 | 557 | -11.685% |
| 2026-08-26 | 37.5900 | 37.5900 | 36.8500 | 36.8500 | +0.272% | 4 | 554 | -14.681% |
| 2026-08-25 | 36.9900 | 37.0900 | 36.5900 | 36.7500 | +1.045% | 16 | 539 | -14.449% |
| 2026-08-24 | 36.1100 | 36.7700 | 35.9400 | 36.3700 | -2.884% | 27 | 528 | -13.555% |
| 2026-08-21 | 37.0500 | 38.2500 | 36.9300 | 37.4500 | -2.117% | 29 | 508 | -16.048% |
| 2026-08-20 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | -3.262% | 1 | 507 | -17.825% |
| 2026-08-19 | 41.5000 | 41.5000 | 39.5500 | 39.5500 | +1.125% | 86 | 439 | -20.506% |
| 2026-08-18 | 39.1100 | 39.1100 | 39.1100 | 39.1100 | -11.556% | 2 | 439 | -19.611% |
| 2026-08-14 | 44.5500 | 44.6600 | 44.2200 | 44.2200 | -0.068% | 7 | 432 | -28.901% |
| 2026-08-13 | 43.5000 | 45.6200 | 43.5000 | 44.2500 | +5.735% | 8 | 426 | -28.949% |
| 2026-08-12 | 41.7700 | 42.3900 | 41.6500 | 41.8500 | +0.408% | 7 | 426 | -24.875% |
| 2026-08-11 | 41.6800 | 41.6800 | 41.6800 | 41.6800 | -4.029% | 1 | 425 | -24.568% |
| 2026-08-10 | 43.3900 | 43.4300 | 43.3900 | 43.4300 | +3.949% | 2 | 423 | -27.608% |
| 2026-08-07 | 43.1000 | 43.1000 | 41.7800 | 41.7800 | -1.253% | 13 | 411 | -24.749% |
| 2026-08-05 | 45.8300 | 45.8300 | 42.3100 | 42.3100 | -2.489% | 7 | 408 | -25.691% |
| 2026-08-04 | 39.8300 | 43.3900 | 39.8300 | 43.3900 | +21.371% | 5 | 404 | -27.541% |
| 2026-08-03 | 34.6100 | 35.7500 | 34.6100 | 35.7500 | +22.937% | 3 | 404 | -12.056% |
| 2026-07-31 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -0.852% | 1 | 403 | +8.116% |
| 2026-07-30 | 27.6000 | 29.3300 | 27.6000 | 29.3300 | +8.029% | 83 | 362 | +7.194% |
| 2026-07-29 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -18.100% | 3 | 365 | +15.801% |
| 2026-07-22 | 33.0300 | 33.1500 | 33.0300 | 33.1500 | -9.178% | 10 | 357 | -5.158% |
| 2026-07-15 | 36.2200 | 36.5000 | 36.2200 | 36.5000 | +2.012% | 58 | 312 | -13.863% |
| 2026-07-14 | 35.0600 | 35.8600 | 35.0600 | 35.7800 | +1.045% | 85 | 266 | -12.130% |
| 2026-07-13 | 36.0200 | 36.0200 | 35.4000 | 35.4100 | +1.549% | 62 | 236 | -11.212% |
| 2026-07-09 | 34.9000 | 35.0800 | 34.8700 | 34.8700 | +2.619% | 12 | 233 | -9.837% |
| 2026-07-07 | 34.6800 | 34.6800 | 33.9800 | 33.9800 | -1.735% | 4 | 232 | -7.475% |
| 2026-06-30 | 34.5800 | 34.5800 | 34.5800 | 34.5800 | +8.674% | 5 | 227 | -9.080% |
| 2026-06-23 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | -11.880% | 1 | 228 | -1.194% |
| 2026-06-18 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | +6.677% | 1 | 228 | -12.933% |
| 2026-06-17 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -14.542% | 1 | 227 | -7.120% |
| 2026-06-15 | 39.6100 | 39.6100 | 39.6100 | 39.6100 | +40.212% | 53 | 174 | -20.626% |
| 2026-06-11 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -7.529% | 2 | 174 | +11.292% |
| 2026-06-09 | 27.7900 | 30.5500 | 27.7900 | 30.5500 | -10.959% | 8 | 169 | +2.913% |
| 2026-06-08 | 33.8000 | 34.3100 | 33.7700 | 34.3100 | -15.284% | 22 | 147 | -8.365% |
| 2026-06-03 | 40.3100 | 40.5000 | 40.3100 | 40.5000 | -3.915% | 6 | 147 | -22.370% |
| 2026-06-02 | 42.1800 | 42.1800 | 42.1500 | 42.1500 | +1.346% | 4 | 147 | -25.409% |
| 2026-06-01 | 41.0900 | 41.8500 | 41.0900 | 41.5900 | +1.613% | 5 | 148 | -24.405% |
| 2026-05-29 | 40.9300 | 40.9300 | 40.9300 | 40.9300 | +8.799% | 20 | 133 | -23.186% |
| 2026-05-27 | 37.3200 | 37.6500 | 37.3200 | 37.6200 | +18.975% | 7 | 136 | -16.427% |
| 2026-05-20 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | -16.105% | 3 | 136 | -0.569% |
| 2026-05-14 | 37.6900 | 37.6900 | 37.6900 | 37.6900 | +5.309% | 1 | 136 | -16.583% |
| 2026-05-13 | 35.7900 | 35.7900 | 35.7900 | 35.7900 | +12.441% | 1 | 136 | -12.154% |
| 2026-05-08 | 31.9600 | 31.9800 | 31.8300 | 31.8300 | +8.118% | 10 | 129 | -1.225% |
| 2026-05-07 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | +1.273% | 1 | 128 | +6.793% |
| 2026-05-06 | 29.0700 | 29.0700 | 29.0700 | 29.0700 | +10.281% | 1 | 128 | +8.153% |
| 2026-05-05 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | +5.863% | 3 | 128 | +19.272% |
| 2026-05-01 | 24.1700 | 24.9000 | 24.1700 | 24.9000 | +5.019% | 7 | 129 | +26.265% |
| 2026-04-30 | 23.7200 | 23.7200 | 23.7100 | 23.7100 | +8.067% | 2 | 129 | +32.602% |
| 2026-04-27 | 21.9100 | 21.9400 | 21.9100 | 21.9400 | +1.715% | 5 | 131 | +43.300% |
| 2026-04-24 | 20.7700 | 21.5700 | 20.7700 | 21.5700 | +5.374% | 3 | 130 | +45.758% |
| 2026-04-23 | 20.1400 | 20.4700 | 20.1400 | 20.4700 | +1.639% | 3 | 129 | +53.591% |
| 2026-04-22 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -3.636% | 3 | 128 | +56.107% |
| 2026-04-17 | 19.8100 | 20.9000 | 19.8100 | 20.9000 | +14.083% | 3 | 128 | +50.431% |
| 2026-04-16 | 18.2300 | 18.5000 | 18.2300 | 18.3200 | +5.409% | 4 | 128 | +71.616% |
| 2026-04-15 | 16.3600 | 17.3800 | 16.3600 | 17.3800 | +11.912% | 8 | 128 | +80.898% |
| 2026-04-14 | 15.5100 | 15.5300 | 15.0700 | 15.5300 | +27.504% | 12 | 126 | +102.447% |
| 2026-04-09 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +2.010% | 2 | 118 | +158.128% |
| 2026-04-08 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +26.752% | 1 | 118 | +163.317% |
| 2026-04-02 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +17.019% | 1 | 119 | +233.758% |
| 2026-03-31 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.846% | 1 | 119 | +290.559% |
| 2026-03-27 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -3.973% | 1 | 119 | +271.631% |
| 2026-03-26 | 9.3100 | 9.3100 | 8.8100 | 8.8100 | -12.512% | 8 | 119 | +256.867% |
| 2026-03-24 | 9.9400 | 10.0700 | 9.9400 | 10.0700 | -8.538% | 2 | 119 | +212.214% |
| 2026-03-23 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +0.456% | 1 | 118 | +185.559% |
| 2026-03-18 | 11.7200 | 11.7200 | 10.9600 | 10.9600 | -13.154% | 3 | 118 | +186.861% |
| 2026-03-17 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +6.498% | 1 | 116 | +149.128% |
| 2026-03-16 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +3.223% | 1 | 116 | +165.316% |
| 2026-03-13 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -4.730% | 1 | 116 | +173.868% |
| 2026-03-12 | 12.5900 | 12.5900 | 12.0500 | 12.0500 | -10.142% | 2 | 115 | +160.913% |
| 2026-03-11 | 13.6600 | 13.7900 | 13.1400 | 13.4100 | +12.218% | 17 | 115 | +134.452% |
| 2026-03-09 | 11.6900 | 11.9500 | 11.2800 | 11.9500 | -5.008% | 5 | 118 | +163.096% |
| 2026-03-06 | 13.0100 | 13.0100 | 12.5800 | 12.5800 | -4.913% | 2 | 116 | +149.921% |
| 2026-03-05 | 14.0900 | 14.0900 | 13.2300 | 13.2300 | -10.729% | 2 | 116 | +137.642% |
| 2026-03-04 | 14.2100 | 14.8200 | 14.2100 | 14.8200 | +7.547% | 3 | 115 | +112.146% |
| 2026-03-03 | 12.7000 | 13.7800 | 12.7000 | 13.7800 | -11.496% | 2 | 115 | +128.157% |
| 2026-03-02 | 14.5000 | 15.5700 | 14.5000 | 15.5700 | +9.417% | 3 | 114 | +101.927% |
| 2026-02-27 | 14.3900 | 14.8100 | 14.2300 | 14.2300 | -13.285% | 9 | 115 | +120.942% |
| 2026-02-25 | 16.3300 | 16.4100 | 16.3300 | 16.4100 | +7.115% | 2 | 107 | +91.590% |
| 2026-02-24 | 14.0100 | 15.3200 | 14.0100 | 15.3200 | -2.977% | 2 | 107 | +105.222% |
| 2026-02-20 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +9.577% | 1 | 106 | +99.113% |
| 2026-02-19 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +0.769% | 6 | 106 | +118.182% |
| 2026-02-17 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | 0.000% | 1 | 100 | +119.860% |
| 2026-02-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.797% | 1 | 100 | +119.860% |
| 2026-02-12 | 15.5400 | 15.5400 | 15.1800 | 15.1800 | -13.897% | 3 | 100 | +107.115% |
| 2026-02-11 | 17.6200 | 18.4800 | 17.4700 | 17.6300 | -0.732% | 4 | 100 | +78.332% |
| 2026-02-10 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | +0.795% | 1 | 101 | +77.027% |
| 2026-02-09 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +7.570% | 1 | 102 | +78.434% |
| 2026-02-06 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +16.170% | 1 | 102 | +91.941% |
| 2026-02-05 | 14.3000 | 14.3000 | 14.1000 | 14.1000 | -15.366% | 2 | 102 | +122.979% |
| 2026-02-03 | 17.6700 | 17.6700 | 16.6600 | 16.6600 | -10.189% | 2 | 102 | +88.715% |
| 2026-02-02 | 18.4700 | 18.5500 | 18.4700 | 18.5500 | +11.411% | 2 | 102 | +69.488% |
| 2026-01-29 | 18.2000 | 18.2000 | 16.6500 | 16.6500 | -8.767% | 2 | 103 | +88.829% |
| 2026-01-27 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +2.586% | 1 | 104 | +72.274% |
| 2026-01-26 | 17.6600 | 17.8600 | 17.6600 | 17.7900 | +6.719% | 4 | 103 | +76.728% |
| 2026-01-22 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +4.188% | 1 | 103 | +88.602% |
| 2026-01-21 | 14.9000 | 16.0000 | 14.9000 | 16.0000 | +2.236% | 2 | 103 | +96.500% |
| 2026-01-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -13.056% | 1 | 104 | +100.895% |
| 2026-01-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.858% | 1 | 104 | +74.667% |
| 2026-01-12 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +12.207% | 1 | 104 | +64.435% |
| 2025-12-31 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -5.333% | 1 | 105 | +84.507% |
| 2025-12-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +16.054% | 1 | 104 | +74.667% |
| 2025-12-19 | 15.5400 | 15.5400 | 15.5100 | 15.5100 | +5.081% | 3 | 104 | +102.708% |
| 2025-12-18 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -19.695% | 1 | 102 | +113.008% |
| 2025-12-03 | 18.4300 | 18.4300 | 18.3800 | 18.3800 | +3.143% | 2 | 103 | +71.055% |
| 2025-12-01 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -4.909% | 1 | 103 | +76.431% |
| 2025-11-28 | 18.5800 | 18.7400 | 18.5500 | 18.7400 | +4.111% | 11 | 102 | +67.769% |
| 2025-11-26 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +9.091% | 1 | 107 | +74.667% |
| 2025-11-25 | 16.2200 | 16.5000 | 16.2200 | 16.5000 | +2.484% | 3 | 107 | +90.545% |
| 2025-11-24 | 15.9400 | 16.1200 | 15.9400 | 16.1000 | +3.205% | 5 | 110 | +95.280% |
| 2025-11-21 | 13.3600 | 15.6000 | 13.3600 | 15.6000 | +14.537% | 7 | 113 | +101.538% |
| 2025-11-20 | 14.7700 | 14.7700 | 13.6200 | 13.6200 | -8.774% | 22 | 113 | +130.837% |
| 2025-11-18 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -19.384% | 1 | 92 | +110.583% |
| 2025-11-14 | 18.7600 | 18.7600 | 18.1300 | 18.5200 | +2.095% | 3 | 91 | +69.762% |
| 2025-11-13 | 20.2200 | 20.2200 | 18.1400 | 18.1400 | -12.452% | 2 | 91 | +73.319% |
| 2025-11-11 | 19.2000 | 20.7200 | 19.2000 | 20.7200 | +6.039% | 4 | 89 | +51.737% |
| 2025-11-10 | 18.0600 | 19.5400 | 18.0600 | 19.5400 | +15.896% | 9 | 87 | +60.901% |
| 2025-11-07 | 16.0900 | 16.8600 | 14.9600 | 16.8600 | -10.888% | 35 | 90 | +86.477% |
| 2025-11-04 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +8.861% | 1 | 80 | +66.173% |
| 2025-10-27 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +7.284% | 1 | 79 | +80.898% |
| 2025-10-24 | 15.6100 | 16.2000 | 15.5900 | 16.2000 | +13.764% | 12 | 79 | +94.074% |
| 2025-10-22 | 14.5100 | 14.5100 | 14.2400 | 14.2400 | -3.914% | 2 | 82 | +120.787% |
| 2025-10-20 | 14.7100 | 14.9300 | 14.7100 | 14.8200 | +6.619% | 34 | 80 | +112.146% |
| 2025-10-17 | 14.1600 | 14.1600 | 13.1900 | 13.9000 | +3.039% | 5 | 101 | +126.187% |
| 2025-10-16 | 14.9000 | 14.9300 | 13.4900 | 13.4900 | -7.981% | 21 | 98 | +133.062% |
| 2025-10-15 | 14.4600 | 15.3300 | 13.6000 | 14.6600 | +7.873% | 19 | 93 | +114.461% |
| 2025-10-14 | 12.9100 | 14.3500 | 12.9100 | 13.5900 | -2.301% | 29 | 82 | +131.347% |
| 2025-10-13 | 13.5300 | 14.2100 | 13.5300 | 13.9100 | +13.274% | 13 | 79 | +126.024% |
| 2025-10-10 | 16.1000 | 16.1000 | 12.2800 | 12.2800 | -20.978% | 79 | 83 | +156.026% |
| 2025-10-09 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -3.238% | 1 | 11 | +102.317% |
| 2025-10-08 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +13.982% | 1 | 10 | +95.766% |
| 2025-10-01 | 14.1900 | 14.1900 | 14.0900 | 14.0900 | +12.450% | 3 | 11 | +123.137% |
| 2025-09-30 | 12.6600 | 12.6600 | 12.5300 | 12.5300 | +2.958% | 2 | 8 | +150.918% |
| 2025-09-26 | 12.4300 | 12.4300 | 12.1700 | 12.1700 | +2.012% | 2 | 7 | +158.340% |
| 2025-09-25 | 11.9000 | 11.9300 | 11.5700 | 11.9300 | -9.484% | 9 | 6 | +163.537% |
| 2025-09-22 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +10.849% | 1 | 2 | +138.543% |
| 2025-09-18 | 11.9200 | 11.9200 | 11.8900 | 11.8900 | 0.000% | 3 | 0 | +164.424% |