SPY280121C00870000
SPY Jan 21 2028 870.00 Call
optionOPRA
EODOct 27, 2026
29.25USD+4.914%(+1.37)33Vol541OI
SPY280121C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +4.914% | 33 | 508 | 0.000% |
| 2026-10-22 | 27.8800 | 27.8800 | 27.8800 | 27.8800 | -11.408% | 1 | 509 | +4.914% |
| 2026-10-21 | 31.4000 | 31.4700 | 31.4000 | 31.4700 | +4.760% | 2 | 508 | -7.054% |
| 2026-10-16 | 30.0400 | 30.0400 | 30.0400 | 30.0400 | +2.596% | 20 | 488 | -2.630% |
| 2026-10-15 | 29.9900 | 29.9900 | 29.2800 | 29.2800 | -5.852% | 37 | 459 | -0.102% |
| 2026-10-14 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -7.081% | 1 | 459 | -5.949% |
| 2026-10-13 | 33.4300 | 33.4700 | 33.4300 | 33.4700 | -1.559% | 2 | 459 | -12.608% |
| 2026-10-12 | 33.7700 | 34.0000 | 33.7700 | 34.0000 | -1.163% | 2 | 459 | -13.971% |
| 2026-10-09 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +3.303% | 1 | 458 | -14.971% |
| 2026-10-08 | 32.9400 | 33.3000 | 32.9400 | 33.3000 | -1.654% | 2 | 457 | -12.162% |
| 2026-10-07 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | -4.834% | 1 | 458 | -13.615% |
| 2026-10-06 | 36.1300 | 36.3400 | 35.5700 | 35.5800 | +12.988% | 14 | 459 | -17.791% |
| 2026-10-02 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | +13.682% | 1 | 460 | -7.113% |
| 2026-10-01 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -9.418% | 10 | 450 | +5.596% |
| 2026-09-30 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | +5.886% | 1 | 450 | -4.349% |
| 2026-09-29 | 28.8700 | 28.8800 | 28.8700 | 28.8800 | -3.894% | 2 | 450 | +1.281% |
| 2026-09-28 | 29.8000 | 30.0500 | 29.8000 | 30.0500 | -5.888% | 2 | 450 | -2.662% |
| 2026-09-23 | 31.9300 | 31.9300 | 31.9300 | 31.9300 | -7.315% | 2 | 451 | -8.393% |
| 2026-09-22 | 34.5300 | 34.5300 | 34.4200 | 34.4500 | +23.124% | 3 | 448 | -15.094% |
| 2026-09-17 | 27.7000 | 27.9800 | 27.7000 | 27.9800 | +3.323% | 2 | 448 | +4.539% |
| 2026-09-16 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | +4.034% | 3 | 448 | +8.013% |
| 2026-09-15 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | -7.069% | 2 | 446 | +12.370% |
| 2026-09-14 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | -7.221% | 20 | 426 | +4.427% |
| 2026-09-02 | 30.1900 | 30.1900 | 30.1900 | 30.1900 | +3.497% | 1 | 426 | -3.114% |
| 2026-09-01 | 29.4800 | 29.4800 | 29.1700 | 29.1700 | -9.325% | 6 | 428 | +0.274% |
| 2026-08-24 | 32.3200 | 32.5500 | 32.1700 | 32.1700 | -4.027% | 15 | 413 | -9.077% |
| 2026-08-21 | 33.5300 | 33.5600 | 33.1900 | 33.5200 | +2.602% | 19 | 395 | -12.739% |
| 2026-08-20 | 33.9000 | 33.9600 | 32.6700 | 32.6700 | -7.503% | 31 | 385 | -10.468% |
| 2026-08-19 | 35.8000 | 35.8000 | 34.9200 | 35.3200 | +0.512% | 27 | 359 | -17.186% |
| 2026-08-18 | 35.1400 | 35.1400 | 35.1400 | 35.1400 | -8.227% | 2 | 357 | -16.762% |
| 2026-08-17 | 39.3000 | 39.3000 | 38.2900 | 38.2900 | -3.235% | 4 | 356 | -23.609% |
| 2026-08-14 | 40.6300 | 40.6300 | 39.5700 | 39.5700 | -1.174% | 10 | 347 | -26.080% |
| 2026-08-13 | 40.1300 | 40.1300 | 40.0200 | 40.0400 | +6.094% | 3 | 344 | -26.948% |
| 2026-08-12 | 37.8100 | 38.1800 | 37.6600 | 37.7400 | +0.613% | 6 | 338 | -22.496% |
| 2026-08-11 | 37.9600 | 37.9600 | 37.5100 | 37.5100 | -3.746% | 6 | 338 | -22.021% |
| 2026-08-10 | 39.1600 | 39.1600 | 38.9200 | 38.9700 | +1.405% | 16 | 322 | -24.942% |
| 2026-08-07 | 37.5500 | 38.5000 | 37.5500 | 38.4300 | +0.602% | 35 | 288 | -23.888% |
| 2026-08-05 | 38.3300 | 38.3300 | 38.2000 | 38.2000 | +3.215% | 6 | 285 | -23.429% |
| 2026-08-04 | 37.0500 | 37.3600 | 36.9800 | 37.0100 | +46.111% | 22 | 274 | -20.967% |
| 2026-07-31 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +3.726% | 1 | 273 | +15.476% |
| 2026-07-30 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | +4.136% | 1 | 273 | +19.779% |
| 2026-07-29 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -6.425% | 1 | 272 | +24.733% |
| 2026-07-28 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -3.763% | 1 | 272 | +16.720% |
| 2026-07-23 | 27.8500 | 27.8500 | 26.0400 | 26.0400 | -14.229% | 34 | 303 | +12.327% |
| 2026-07-22 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | +2.568% | 5 | 303 | -3.656% |
| 2026-07-17 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -9.948% | 2 | 301 | -1.182% |
| 2026-07-15 | 33.1100 | 33.1100 | 32.8700 | 32.8700 | +4.052% | 34 | 270 | -11.013% |
| 2026-07-13 | 32.8100 | 32.8100 | 31.5800 | 31.5900 | +10.339% | 8 | 269 | -7.407% |
| 2026-06-29 | 27.3800 | 28.6300 | 27.3800 | 28.6300 | +7.068% | 2 | 268 | +2.166% |
| 2026-06-26 | 26.8700 | 27.0000 | 26.7400 | 26.7400 | +0.225% | 7 | 272 | +9.387% |
| 2026-06-24 | 29.5800 | 29.5800 | 26.6800 | 26.6800 | -6.155% | 6 | 277 | +9.633% |
| 2026-06-23 | 29.8900 | 29.8900 | 28.4300 | 28.4300 | -12.791% | 4 | 273 | +2.884% |
| 2026-06-18 | 33.0500 | 33.0500 | 32.5000 | 32.6000 | +5.844% | 15 | 285 | -10.276% |
| 2026-06-17 | 31.9700 | 31.9700 | 30.7000 | 30.8000 | -9.677% | 36 | 272 | -5.032% |
| 2026-06-16 | 34.1100 | 34.1100 | 34.1000 | 34.1000 | -4.348% | 9 | 265 | -14.223% |
| 2026-06-15 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +27.961% | 8 | 257 | -17.952% |
| 2026-06-11 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | +8.405% | 10 | 257 | +4.989% |
| 2026-06-10 | 26.3400 | 26.3400 | 25.5100 | 25.7000 | -4.603% | 28 | 247 | +13.813% |
| 2026-06-09 | 31.4000 | 31.4100 | 26.9400 | 26.9400 | -14.313% | 90 | 219 | +8.575% |
| 2026-06-08 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | -3.351% | 1 | 218 | -6.966% |
| 2026-06-05 | 32.5300 | 32.5300 | 32.5300 | 32.5300 | -14.192% | 3 | 218 | -10.083% |
| 2026-06-04 | 37.9100 | 37.9200 | 37.7100 | 37.9100 | -1.302% | 5 | 216 | -22.844% |
| 2026-06-02 | 38.7500 | 38.7500 | 38.4100 | 38.4100 | +1.883% | 20 | 220 | -23.848% |
| 2026-06-01 | 37.9700 | 37.9700 | 37.7000 | 37.7000 | +4.548% | 4 | 222 | -22.414% |
| 2026-05-28 | 36.0600 | 36.0600 | 36.0600 | 36.0600 | +24.732% | 1 | 222 | -18.885% |
| 2026-05-18 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | -9.430% | 1 | 221 | +1.176% |
| 2026-05-15 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | -2.385% | 2 | 221 | -8.365% |
| 2026-05-13 | 30.2100 | 32.7000 | 30.2100 | 32.7000 | +14.576% | 12 | 218 | -10.550% |
| 2026-05-08 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +9.643% | 6 | 214 | +2.488% |
| 2026-05-07 | 26.3400 | 26.3400 | 26.0300 | 26.0300 | -3.521% | 2 | 212 | +12.370% |
| 2026-05-06 | 25.0600 | 26.9800 | 25.0600 | 26.9800 | +29.649% | 4 | 209 | +8.414% |
| 2026-05-04 | 21.8500 | 21.8500 | 20.8100 | 20.8100 | -7.264% | 2 | 207 | +40.557% |
| 2026-05-01 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | +6.654% | 1 | 206 | +30.348% |
| 2026-04-30 | 20.9700 | 21.0400 | 20.9700 | 21.0400 | +10.620% | 4 | 206 | +39.021% |
| 2026-04-28 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -4.036% | 12 | 203 | +53.785% |
| 2026-04-27 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +2.323% | 1 | 203 | +47.578% |
| 2026-04-24 | 19.1100 | 19.3700 | 19.1100 | 19.3700 | +6.370% | 2 | 203 | +51.007% |
| 2026-04-17 | 18.0600 | 18.2800 | 18.0600 | 18.2100 | +18.247% | 8 | 201 | +60.626% |
| 2026-04-15 | 14.0700 | 15.4000 | 14.0700 | 15.4000 | +17.199% | 23 | 195 | +89.935% |
| 2026-04-14 | 12.6200 | 13.4300 | 12.6200 | 13.1400 | +19.891% | 12 | 175 | +122.603% |
| 2026-04-13 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +3.788% | 1 | 166 | +166.880% |
| 2026-04-09 | 10.6000 | 10.6000 | 10.5600 | 10.5600 | +5.812% | 2 | 166 | +176.989% |
| 2026-04-08 | 10.1500 | 10.1500 | 9.9800 | 9.9800 | +29.107% | 2 | 165 | +193.086% |
| 2026-04-07 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +8.112% | 1 | 164 | +278.396% |
| 2026-04-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -13.647% | 1 | 163 | +309.091% |
| 2026-04-01 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +26.799% | 1 | 163 | +253.261% |
| 2026-03-30 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -29.405% | 1 | 163 | +347.933% |
| 2026-03-19 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.746% | 1 | 163 | +216.216% |
| 2026-03-18 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -7.329% | 1 | 163 | +204.370% |
| 2026-03-16 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +1.667% | 1 | 163 | +182.064% |
| 2026-03-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -15.702% | 2 | 163 | +186.765% |
| 2026-03-10 | 11.5800 | 12.1000 | 11.5800 | 12.1000 | -0.901% | 6 | 165 | +141.736% |
| 2026-03-05 | 11.5000 | 12.2100 | 11.5000 | 12.2100 | -3.631% | 4 | 167 | +139.558% |
| 2026-03-04 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +14.764% | 1 | 164 | +130.860% |
| 2026-03-03 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -11.538% | 1 | 165 | +164.946% |
| 2026-02-27 | 12.4200 | 12.8800 | 12.4200 | 12.4800 | -16.966% | 8 | 165 | +134.375% |
| 2026-02-11 | 15.2600 | 15.2600 | 15.0300 | 15.0300 | -5.054% | 2 | 158 | +94.611% |
| 2026-02-09 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +15.971% | 1 | 158 | +84.776% |
| 2026-02-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +8.592% | 1 | 158 | +114.286% |
| 2026-02-05 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -14.548% | 1 | 158 | +132.697% |
| 2026-01-22 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -9.198% | 1 | 158 | +98.844% |
| 2026-01-07 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +7.928% | 1 | 158 | +80.556% |
| 2025-12-29 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +15.107% | 1 | 158 | +94.870% |
| 2025-12-18 | 12.9100 | 13.0400 | 12.9100 | 13.0400 | +2.677% | 2 | 158 | +124.310% |
| 2025-12-17 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.891% | 25 | 158 | +130.315% |
| 2025-12-16 | 13.5800 | 13.6400 | 13.5500 | 13.6400 | -8.640% | 24 | 162 | +114.443% |
| 2025-12-15 | 15.1200 | 15.5500 | 14.6600 | 14.9300 | -7.554% | 4 | 161 | +95.914% |
| 2025-12-02 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -2.121% | 2 | 161 | +81.115% |
| 2025-11-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +32.000% | 2 | 161 | +77.273% |
| 2025-11-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -20.382% | 2 | 161 | +134.000% |
| 2025-11-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +18.223% | 2 | 161 | +86.306% |
| 2025-11-07 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -28.717% | 1 | 161 | +120.256% |
| 2025-10-29 | 18.6900 | 18.6900 | 18.6100 | 18.6300 | +8.314% | 15 | 161 | +57.005% |
| 2025-10-28 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +58.965% | 10 | 161 | +70.058% |
| 2025-10-22 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -2.347% | 1 | 161 | +170.333% |
| 2025-10-10 | 11.3200 | 11.3200 | 11.0800 | 11.0800 | -18.649% | 3 | 161 | +163.989% |
| 2025-10-06 | 13.9500 | 13.9500 | 13.6200 | 13.6200 | +4.208% | 77 | 160 | +114.758% |
| 2025-10-03 | 13.2000 | 13.2500 | 13.0700 | 13.0700 | +18.818% | 122 | 210 | +123.795% |
| 2025-10-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.289% | 1 | 222 | +165.909% |
| 2025-09-26 | 10.8700 | 10.9100 | 10.8600 | 10.8600 | +2.550% | 196 | 221 | +169.337% |
| 2025-09-18 | 10.4500 | 10.6000 | 10.4500 | 10.5900 | 0.000% | 25 | 25 | +176.204% |