SPY280121C00865000
SPY Jan 21 2028 865.00 Call
optionOPRA
EODOct 23, 2026
27.26USD-4.984%(-1.43)3Vol1,007OI
SPY280121C00865000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.3500 | 27.5600 | 27.2600 | 27.2600 | -4.984% | 3 | 1,008 | 0.000% |
| 2026-10-22 | 29.2800 | 29.4300 | 28.6900 | 28.6900 | -5.594% | 22 | 1,008 | -4.984% |
| 2026-10-19 | 30.6500 | 30.6500 | 30.2300 | 30.3900 | +1.131% | 4 | 1,007 | -10.299% |
| 2026-10-16 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -3.438% | 72 | 937 | -9.285% |
| 2026-10-15 | 31.1600 | 31.1600 | 31.1200 | 31.1200 | -4.657% | 2 | 937 | -12.404% |
| 2026-10-14 | 32.6400 | 32.6400 | 32.6400 | 32.6400 | -8.903% | 1 | 936 | -16.483% |
| 2026-10-12 | 35.8300 | 35.8300 | 35.8300 | 35.8300 | +0.958% | 41 | 895 | -23.919% |
| 2026-10-07 | 35.8300 | 35.8300 | 35.4900 | 35.4900 | -5.837% | 2 | 896 | -23.190% |
| 2026-10-06 | 37.7100 | 38.3600 | 37.6600 | 37.6900 | +6.199% | 64 | 850 | -27.673% |
| 2026-10-05 | 33.4000 | 36.0200 | 33.4000 | 35.4900 | +8.069% | 552 | 335 | -23.190% |
| 2026-10-02 | 34.1200 | 34.1200 | 32.8400 | 32.8400 | -0.455% | 5 | 331 | -16.991% |
| 2026-09-30 | 32.9900 | 32.9900 | 32.9900 | 32.9900 | +0.887% | 1 | 330 | -17.369% |
| 2026-09-28 | 31.8800 | 32.7000 | 31.8400 | 32.7000 | -3.197% | 174 | 371 | -16.636% |
| 2026-09-23 | 33.8100 | 33.8100 | 33.7800 | 33.7800 | -7.325% | 3 | 373 | -19.301% |
| 2026-09-22 | 36.4600 | 36.4600 | 36.4500 | 36.4500 | -1.726% | 2 | 373 | -25.213% |
| 2026-09-21 | 36.3300 | 37.0900 | 36.2800 | 37.0900 | +27.457% | 7 | 368 | -26.503% |
| 2026-09-17 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +5.358% | 1 | 369 | -6.323% |
| 2026-09-15 | 27.6200 | 27.6200 | 27.6200 | 27.6200 | -11.926% | 1 | 368 | -1.303% |
| 2026-09-11 | 31.9300 | 31.9300 | 31.3600 | 31.3600 | -3.090% | 6 | 373 | -13.074% |
| 2026-09-08 | 32.2900 | 32.3600 | 32.2900 | 32.3600 | +4.556% | 3 | 374 | -15.760% |
| 2026-09-01 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -10.678% | 2 | 376 | -11.922% |
| 2026-08-25 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +1.852% | 1 | 376 | -21.328% |
| 2026-08-24 | 34.3800 | 34.4100 | 34.0200 | 34.0200 | -4.411% | 15 | 373 | -19.871% |
| 2026-08-21 | 35.4300 | 35.5900 | 35.0300 | 35.5900 | +0.907% | 26 | 349 | -23.405% |
| 2026-08-20 | 35.8300 | 35.8700 | 35.2200 | 35.2700 | -5.341% | 18 | 339 | -22.711% |
| 2026-08-19 | 38.1400 | 38.6700 | 36.8700 | 37.2600 | +0.948% | 35 | 313 | -26.838% |
| 2026-08-18 | 37.3000 | 37.3000 | 36.8800 | 36.9100 | -8.525% | 23 | 308 | -26.145% |
| 2026-08-17 | 41.2200 | 41.4900 | 40.3500 | 40.3500 | -3.423% | 8 | 307 | -32.441% |
| 2026-08-14 | 42.5100 | 42.5100 | 41.7800 | 41.7800 | -2.588% | 11 | 301 | -34.753% |
| 2026-08-13 | 42.3400 | 42.8900 | 42.1100 | 42.8900 | +8.117% | 7 | 298 | -36.442% |
| 2026-08-12 | 39.7300 | 39.7300 | 39.6500 | 39.6700 | -3.947% | 3 | 298 | -31.283% |
| 2026-08-10 | 41.2100 | 41.3000 | 40.9500 | 41.3000 | +4.346% | 8 | 290 | -33.995% |
| 2026-08-07 | 39.6900 | 39.6900 | 39.5800 | 39.5800 | -1.665% | 2 | 290 | -31.127% |
| 2026-08-05 | 40.3200 | 40.3200 | 40.2500 | 40.2500 | -2.754% | 2 | 288 | -32.273% |
| 2026-08-04 | 39.3100 | 41.3900 | 39.3100 | 41.3900 | +53.524% | 3 | 287 | -34.139% |
| 2026-07-31 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -12.553% | 1 | 287 | +1.113% |
| 2026-07-08 | 30.8300 | 30.8300 | 30.8300 | 30.8300 | +13.179% | 1 | 286 | -11.580% |
| 2026-06-26 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | -21.724% | 5 | 290 | +0.073% |
| 2026-06-16 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -7.815% | 2 | 290 | -21.667% |
| 2026-06-15 | 37.6900 | 37.7500 | 37.6900 | 37.7500 | +32.923% | 198 | 220 | -27.788% |
| 2026-06-11 | 28.4800 | 28.4800 | 28.4000 | 28.4000 | +4.604% | 2 | 218 | -4.014% |
| 2026-06-10 | 27.8600 | 28.4400 | 27.0700 | 27.1500 | -18.100% | 53 | 211 | +0.405% |
| 2026-06-09 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +4.706% | 4 | 215 | -17.768% |
| 2026-06-05 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | -20.372% | 1 | 214 | -13.898% |
| 2026-06-04 | 39.8700 | 39.9100 | 39.7600 | 39.7600 | +3.515% | 3 | 214 | -31.439% |
| 2026-06-03 | 38.9600 | 39.0700 | 38.3700 | 38.4100 | -4.761% | 55 | 192 | -29.029% |
| 2026-06-02 | 40.6000 | 40.6000 | 40.2300 | 40.3300 | +1.792% | 29 | 179 | -32.408% |
| 2026-06-01 | 38.6500 | 39.8700 | 38.6500 | 39.6200 | +3.772% | 71 | 117 | -31.196% |
| 2026-05-29 | 38.1800 | 38.1800 | 38.1800 | 38.1800 | -0.469% | 3 | 114 | -28.601% |
| 2026-05-28 | 36.7900 | 38.3900 | 36.7900 | 38.3600 | +5.821% | 14 | 114 | -28.936% |
| 2026-05-27 | 35.8000 | 36.2500 | 35.8000 | 36.2500 | -0.956% | 17 | 119 | -24.800% |
| 2026-05-26 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +6.861% | 5 | 115 | -25.519% |
| 2026-05-22 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +8.489% | 1 | 116 | -20.409% |
| 2026-05-21 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | -13.767% | 1 | 116 | -13.652% |
| 2026-05-14 | 36.7300 | 36.7300 | 36.6100 | 36.6100 | +6.177% | 2 | 117 | -25.539% |
| 2026-05-13 | 33.0000 | 34.4800 | 33.0000 | 34.4800 | +11.984% | 2 | 118 | -20.940% |
| 2026-05-12 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | -1.346% | 1 | 118 | -11.465% |
| 2026-05-11 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | +4.068% | 1 | 118 | -12.656% |
| 2026-05-08 | 30.1500 | 30.1500 | 29.9900 | 29.9900 | +7.491% | 2 | 117 | -9.103% |
| 2026-05-07 | 27.7900 | 27.9000 | 27.5800 | 27.9000 | -0.250% | 16 | 102 | -2.294% |
| 2026-05-06 | 27.6300 | 27.9700 | 27.5000 | 27.9700 | +12.873% | 3 | 102 | -2.538% |
| 2026-05-05 | 24.6000 | 24.7800 | 24.6000 | 24.7800 | +5.134% | 30 | 73 | +10.008% |
| 2026-05-01 | 23.5100 | 23.5700 | 23.5100 | 23.5700 | +17.147% | 16 | 61 | +15.655% |
| 2026-04-28 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +9.051% | 8 | 61 | +35.487% |
| 2026-04-23 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -4.355% | 1 | 53 | +47.751% |
| 2026-04-17 | 19.2700 | 19.2900 | 19.2700 | 19.2900 | +37.100% | 2 | 53 | +41.317% |
| 2026-04-14 | 14.3800 | 14.4300 | 14.0700 | 14.0700 | +41.978% | 11 | 52 | +93.746% |
| 2026-03-23 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -28.344% | 1 | 42 | +175.076% |
| 2026-02-27 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -2.606% | 6 | 42 | +97.108% |
| 2026-02-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -18.811% | 2 | 36 | +91.972% |
| 2026-01-27 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +10.977% | 1 | 34 | +55.860% |
| 2026-01-22 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -7.457% | 1 | 34 | +72.970% |
| 2026-01-09 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +20.780% | 2 | 33 | +60.070% |
| 2025-12-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -27.618% | 8 | 31 | +93.333% |
| 2025-11-03 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | 0.000% | 23 | 0 | +39.938% |