SPY280121C00875000
SPY Jan 21 2028 875.00 Call
optionOPRA
EODOct 26, 2026
25.57USD+7.890%(+1.87)7Vol1,496OI
SPY280121C00875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +7.890% | 7 | 1,496 | 0.000% |
| 2026-10-23 | 24.5300 | 24.8000 | 23.7000 | 23.7000 | -5.276% | 3 | 1,495 | +7.890% |
| 2026-10-22 | 25.7900 | 26.0600 | 25.0000 | 25.0200 | -10.451% | 41 | 1,513 | +2.198% |
| 2026-10-21 | 27.9400 | 27.9400 | 27.9400 | 27.9400 | -1.620% | 1 | 1,513 | -8.482% |
| 2026-10-20 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +6.089% | 1 | 1,514 | -9.965% |
| 2026-10-19 | 26.4400 | 27.1000 | 26.4400 | 26.7700 | +6.952% | 7 | 1,513 | -4.483% |
| 2026-10-16 | 28.1100 | 28.1100 | 25.0300 | 25.0300 | -8.483% | 13 | 1,518 | +2.157% |
| 2026-10-14 | 27.0000 | 27.3500 | 27.0000 | 27.3500 | -13.119% | 2 | 1,518 | -6.508% |
| 2026-10-12 | 31.6200 | 31.6200 | 31.4800 | 31.4800 | -2.206% | 41 | 1,517 | -18.774% |
| 2026-10-07 | 31.6700 | 32.2500 | 31.3700 | 32.1900 | -4.282% | 147 | 1,501 | -20.565% |
| 2026-10-06 | 34.0900 | 34.4700 | 33.6100 | 33.6300 | +5.988% | 86 | 1,480 | -23.967% |
| 2026-10-05 | 31.1900 | 32.1100 | 31.1900 | 31.7300 | +3.355% | 10 | 1,470 | -19.414% |
| 2026-10-02 | 30.0200 | 30.7000 | 30.0000 | 30.7000 | +13.704% | 10 | 1,460 | -16.710% |
| 2026-10-01 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -8.350% | 2 | 1,460 | -5.296% |
| 2026-09-30 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | +1.551% | 2 | 1,458 | -13.204% |
| 2026-09-28 | 28.2700 | 29.0100 | 28.2100 | 29.0100 | -3.717% | 49 | 1,409 | -11.858% |
| 2026-09-23 | 30.2200 | 30.2200 | 30.0800 | 30.1300 | -8.168% | 559 | 894 | -15.134% |
| 2026-09-22 | 32.8100 | 32.8100 | 32.8100 | 32.8100 | +27.417% | 38 | 856 | -22.066% |
| 2026-09-18 | 26.5600 | 26.5600 | 25.7500 | 25.7500 | +12.495% | 4 | 855 | -0.699% |
| 2026-09-16 | 24.4000 | 24.4000 | 22.8900 | 22.8900 | -5.491% | 11 | 844 | +11.708% |
| 2026-09-15 | 24.3500 | 24.3500 | 24.2200 | 24.2200 | -13.065% | 2 | 846 | +5.574% |
| 2026-09-11 | 28.3200 | 28.3200 | 27.8600 | 27.8600 | +5.811% | 6 | 852 | -8.220% |
| 2026-09-10 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -3.624% | 1 | 851 | -2.886% |
| 2026-09-09 | 27.6600 | 27.6600 | 27.3200 | 27.3200 | -5.696% | 3 | 851 | -6.406% |
| 2026-09-08 | 29.4000 | 29.4000 | 28.6800 | 28.9700 | -3.754% | 5 | 850 | -11.736% |
| 2026-09-04 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +9.574% | 1 | 849 | -15.050% |
| 2026-09-01 | 27.7900 | 27.7900 | 27.4700 | 27.4700 | -17.754% | 6 | 847 | -6.917% |
| 2026-08-27 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | +0.998% | 3 | 847 | -23.443% |
| 2026-08-18 | 33.2600 | 33.2600 | 33.0700 | 33.0700 | -9.048% | 22 | 841 | -22.679% |
| 2026-08-17 | 37.1900 | 37.4400 | 36.3600 | 36.3600 | -3.606% | 5 | 838 | -29.675% |
| 2026-08-14 | 38.3300 | 38.4300 | 37.7100 | 37.7200 | -0.893% | 14 | 826 | -32.211% |
| 2026-08-13 | 38.1900 | 38.1900 | 37.5400 | 38.0600 | +5.225% | 8 | 818 | -32.817% |
| 2026-08-11 | 37.2100 | 37.2100 | 36.1700 | 36.1700 | -1.899% | 8 | 812 | -29.306% |
| 2026-08-10 | 37.1000 | 37.2500 | 36.8700 | 36.8700 | +3.713% | 4 | 808 | -30.648% |
| 2026-08-07 | 36.7800 | 36.7800 | 35.5500 | 35.5500 | -2.416% | 15 | 821 | -28.073% |
| 2026-08-05 | 39.0100 | 39.0100 | 36.4300 | 36.4300 | +1.082% | 56 | 810 | -29.811% |
| 2026-08-04 | 36.0400 | 36.0400 | 36.0400 | 36.0400 | +24.491% | 1 | 809 | -29.051% |
| 2026-08-03 | 28.7200 | 28.9500 | 28.7200 | 28.9500 | +31.591% | 10 | 799 | -11.675% |
| 2026-07-29 | 23.9200 | 23.9200 | 22.0000 | 22.0000 | -16.031% | 4 | 795 | +16.227% |
| 2026-07-24 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -6.795% | 1 | 794 | -2.405% |
| 2026-07-22 | 27.3600 | 28.1100 | 27.3600 | 28.1100 | +0.681% | 11 | 784 | -9.036% |
| 2026-07-21 | 27.9200 | 27.9200 | 27.9200 | 27.9200 | +3.676% | 4 | 780 | -8.417% |
| 2026-07-20 | 27.6800 | 27.6800 | 26.9300 | 26.9300 | -1.065% | 11 | 770 | -5.050% |
| 2026-07-17 | 27.3200 | 27.3200 | 27.1900 | 27.2200 | -10.929% | 10 | 760 | -6.062% |
| 2026-07-15 | 30.5100 | 30.5600 | 30.4900 | 30.5600 | +2.896% | 12 | 748 | -16.329% |
| 2026-07-14 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +6.796% | 1 | 748 | -13.906% |
| 2026-07-08 | 27.8100 | 27.8100 | 27.8100 | 27.8100 | +13.418% | 1 | 747 | -8.055% |
| 2026-06-26 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | -21.686% | 3 | 747 | +4.282% |
| 2026-06-16 | 31.5200 | 31.5200 | 31.3100 | 31.3100 | -5.891% | 3 | 748 | -18.333% |
| 2026-06-15 | 34.0500 | 34.0500 | 33.2700 | 33.2700 | +16.573% | 250 | 848 | -23.144% |
| 2026-06-12 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +14.343% | 15 | 863 | -10.406% |
| 2026-06-11 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | -0.755% | 10 | 853 | +2.444% |
| 2026-06-10 | 26.2700 | 26.2700 | 24.9600 | 25.1500 | -5.273% | 37 | 849 | +1.670% |
| 2026-06-09 | 29.5000 | 29.5000 | 24.1500 | 26.5500 | -8.385% | 4 | 846 | -3.691% |
| 2026-06-08 | 28.9800 | 28.9800 | 28.9800 | 28.9800 | +2.114% | 1 | 847 | -11.767% |
| 2026-06-05 | 27.9800 | 28.3800 | 27.9800 | 28.3800 | -18.937% | 2 | 847 | -9.901% |
| 2026-06-03 | 35.5500 | 35.5600 | 35.0100 | 35.0100 | -3.871% | 74 | 796 | -26.964% |
| 2026-06-02 | 36.4200 | 36.4200 | 36.4200 | 36.4200 | -0.274% | 4 | 792 | -29.791% |
| 2026-06-01 | 34.9700 | 36.5200 | 34.9700 | 36.5200 | +5.427% | 495 | 320 | -29.984% |
| 2026-05-29 | 34.6400 | 34.6400 | 34.6400 | 34.6400 | -0.317% | 3 | 320 | -26.184% |
| 2026-05-28 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +5.112% | 3 | 319 | -26.417% |
| 2026-05-26 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | +13.180% | 1 | 319 | -22.656% |
| 2026-05-18 | 29.2100 | 29.2100 | 29.2100 | 29.2100 | -3.502% | 1 | 318 | -12.461% |
| 2026-05-15 | 29.8100 | 30.2700 | 29.8100 | 30.2700 | -9.615% | 2 | 319 | -15.527% |
| 2026-05-14 | 33.1900 | 33.4900 | 33.1900 | 33.4900 | +35.149% | 4 | 321 | -23.649% |
| 2026-05-07 | 25.8500 | 25.8500 | 24.6000 | 24.7800 | -3.916% | 13 | 309 | +3.188% |
| 2026-05-06 | 25.0700 | 25.7900 | 25.0700 | 25.7900 | +24.589% | 146 | 176 | -0.853% |
| 2026-05-01 | 20.5900 | 20.7000 | 20.4600 | 20.7000 | +22.485% | 8 | 172 | +23.527% |
| 2026-04-17 | 17.3800 | 17.3800 | 16.9000 | 16.9000 | +22.731% | 3 | 172 | +51.302% |
| 2026-04-15 | 12.8300 | 13.7700 | 12.8300 | 13.7700 | +36.472% | 3 | 172 | +85.694% |
| 2026-04-13 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +4.236% | 1 | 172 | +153.419% |
| 2026-04-09 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +4.198% | 2 | 173 | +164.153% |
| 2026-04-08 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +50.324% | 3 | 172 | +175.242% |
| 2026-03-31 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +8.421% | 1 | 172 | +313.754% |
| 2026-03-30 | 6.3800 | 6.4100 | 5.7000 | 5.7000 | -5.785% | 5 | 173 | +348.596% |
| 2026-03-27 | 6.5000 | 6.5000 | 6.0500 | 6.0500 | -20.395% | 12 | 176 | +322.645% |
| 2026-03-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.040% | 1 | 170 | +236.447% |
| 2026-03-20 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -18.266% | 6 | 169 | +222.854% |
| 2026-03-17 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | 0.000% | 3 | 175 | +163.880% |
| 2026-03-16 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -3.100% | 3 | 172 | +163.880% |
| 2026-03-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.874% | 1 | 169 | +155.700% |
| 2026-02-27 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -3.528% | 7 | 170 | +112.552% |
| 2026-02-24 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +7.500% | 1 | 163 | +105.052% |
| 2026-02-23 | 11.3800 | 11.6000 | 11.3800 | 11.6000 | -3.494% | 6 | 164 | +120.431% |
| 2026-02-17 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -4.603% | 1 | 162 | +112.729% |
| 2026-02-12 | 12.3100 | 12.6000 | 12.2000 | 12.6000 | -6.320% | 20 | 161 | +102.937% |
| 2026-02-04 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -8.254% | 4 | 169 | +90.112% |
| 2026-01-26 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | +5.468% | 10 | 173 | +74.420% |
| 2026-01-22 | 13.9500 | 14.0000 | 13.9000 | 13.9000 | +17.498% | 4 | 177 | +83.957% |
| 2026-01-20 | 12.1200 | 12.1200 | 11.8300 | 11.8300 | -23.972% | 4 | 177 | +116.145% |
| 2026-01-07 | 15.3500 | 15.5600 | 15.3500 | 15.5600 | +9.116% | 11 | 177 | +64.332% |
| 2026-01-05 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +1.857% | 1 | 174 | +79.313% |
| 2025-12-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.342% | 2 | 174 | +82.643% |
| 2025-12-23 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +3.991% | 1 | 176 | +92.400% |
| 2025-12-19 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +9.418% | 1 | 177 | +100.078% |
| 2025-12-17 | 11.6600 | 11.8500 | 11.6600 | 11.6800 | -6.485% | 15 | 177 | +118.921% |
| 2025-12-16 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -17.937% | 2 | 174 | +104.724% |
| 2025-12-10 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -5.991% | 1 | 174 | +68.003% |
| 2025-12-05 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +10.136% | 2 | 175 | +57.937% |
| 2025-12-01 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.297% | 1 | 177 | +73.946% |
| 2025-11-28 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +15.229% | 1 | 177 | +66.471% |
| 2025-11-24 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +5.375% | 1 | 178 | +91.823% |
| 2025-11-21 | 11.5500 | 12.6500 | 11.5500 | 12.6500 | +5.681% | 154 | 178 | +102.134% |
| 2025-11-20 | 12.4500 | 12.4500 | 11.9700 | 11.9700 | -13.261% | 2 | 174 | +113.617% |
| 2025-11-17 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.167% | 25 | 172 | +85.290% |
| 2025-11-14 | 13.8100 | 14.4600 | 13.8100 | 14.4000 | -7.514% | 27 | 147 | +77.569% |
| 2025-11-13 | 16.2100 | 16.2100 | 15.5700 | 15.5700 | -3.651% | 75 | 121 | +64.226% |
| 2025-11-11 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +0.685% | 1 | 49 | +58.230% |
| 2025-11-10 | 15.7200 | 16.0500 | 15.0300 | 16.0500 | +27.685% | 30 | 49 | +59.315% |
| 2025-11-07 | 13.1200 | 13.1200 | 12.2200 | 12.5700 | -19.423% | 11 | 22 | +103.421% |
| 2025-11-05 | 15.3000 | 15.6000 | 15.2100 | 15.6000 | -12.261% | 13 | 23 | +63.910% |
| 2025-10-29 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +8.019% | 5 | 12 | +43.813% |
| 2025-10-28 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +64.600% | 5 | 13 | +55.346% |
| 2025-10-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -20.949% | 1 | 15 | +155.700% |
| 2025-10-15 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +11.947% | 1 | 15 | +102.134% |
| 2025-10-14 | 10.2500 | 11.3000 | 10.2500 | 11.3000 | -0.703% | 3 | 14 | +126.283% |
| 2025-10-01 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +13.800% | 1 | 13 | +124.692% |
| 2025-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.149% | 1 | 13 | +155.700% |
| 2025-09-24 | 10.8400 | 10.8400 | 10.7700 | 10.7700 | +1.412% | 2 | 12 | +137.419% |
| 2025-09-23 | 10.5800 | 10.6900 | 10.5800 | 10.6200 | +1.239% | 5 | 13 | +140.772% |
| 2025-09-19 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +6.282% | 1 | 11 | +143.756% |
| 2025-09-18 | 9.8800 | 9.8800 | 9.8700 | 9.8700 | 0.000% | 10 | 0 | +159.068% |