SPY280121C00880000
SPY Jan 21 2028 880.00 Call
optionOPRA
EODOct 22, 2026
24.25USD-4.490%(-1.14)6Vol701OI
SPY280121C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 24.2400 | 24.3600 | 24.2400 | 24.2500 | -4.490% | 6 | 701 | 0.000% |
| 2026-10-19 | 24.9100 | 25.3900 | 24.9100 | 25.3900 | +6.101% | 3 | 701 | -4.490% |
| 2026-10-16 | 24.0500 | 24.0500 | 23.9300 | 23.9300 | -6.377% | 2 | 700 | +1.337% |
| 2026-10-14 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | -15.727% | 3 | 697 | -5.125% |
| 2026-10-12 | 30.1300 | 30.3400 | 30.1300 | 30.3300 | +0.033% | 19 | 687 | -20.046% |
| 2026-10-07 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +19.182% | 4 | 687 | -20.020% |
| 2026-10-01 | 25.0000 | 25.4400 | 25.0000 | 25.4400 | -10.011% | 2 | 685 | -4.678% |
| 2026-09-23 | 28.6500 | 28.6500 | 28.2700 | 28.2700 | -8.600% | 141 | 585 | -14.220% |
| 2026-09-22 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | +25.121% | 1 | 584 | -21.597% |
| 2026-09-18 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +0.939% | 1 | 584 | -1.901% |
| 2026-09-17 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | +4.435% | 1 | 584 | -0.980% |
| 2026-09-16 | 23.4200 | 23.4500 | 23.4200 | 23.4500 | -4.364% | 16 | 584 | +3.412% |
| 2026-09-14 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | -0.285% | 2 | 584 | -1.101% |
| 2026-09-10 | 24.5600 | 24.5900 | 24.5600 | 24.5900 | -17.677% | 2 | 583 | -1.383% |
| 2026-09-03 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | +9.897% | 56 | 634 | -18.815% |
| 2026-09-02 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | +4.902% | 1 | 635 | -10.780% |
| 2026-09-01 | 25.8400 | 25.9100 | 25.8400 | 25.9100 | -10.809% | 2 | 636 | -6.407% |
| 2026-08-26 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -5.987% | 2 | 636 | -16.523% |
| 2026-08-20 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -2.983% | 3 | 639 | -21.521% |
| 2026-08-19 | 32.0200 | 32.0200 | 31.8500 | 31.8500 | +1.304% | 45 | 637 | -23.862% |
| 2026-08-18 | 32.6500 | 32.6800 | 31.4400 | 31.4400 | -8.737% | 9 | 634 | -22.869% |
| 2026-08-17 | 35.2500 | 35.5100 | 34.4500 | 34.4500 | -3.744% | 3 | 634 | -29.608% |
| 2026-08-14 | 36.0400 | 36.0400 | 35.7900 | 35.7900 | -2.665% | 3 | 633 | -32.244% |
| 2026-08-13 | 36.6200 | 36.7700 | 36.6200 | 36.7700 | +8.466% | 5 | 633 | -34.049% |
| 2026-08-12 | 34.0000 | 34.3000 | 33.9000 | 33.9000 | +1.771% | 27 | 610 | -28.466% |
| 2026-08-11 | 34.9000 | 35.1500 | 33.3100 | 33.3100 | -4.638% | 78 | 580 | -27.199% |
| 2026-08-10 | 35.0400 | 35.0400 | 34.7700 | 34.9300 | -0.682% | 18 | 569 | -30.575% |
| 2026-08-07 | 35.2500 | 35.2500 | 35.1700 | 35.1700 | +2.536% | 6 | 569 | -31.049% |
| 2026-08-05 | 37.5800 | 37.6500 | 34.0900 | 34.3000 | +59.832% | 4 | 569 | -29.300% |
| 2026-07-30 | 21.6100 | 21.6900 | 21.4600 | 21.4600 | +12.533% | 3 | 571 | +13.001% |
| 2026-07-29 | 21.7600 | 22.8600 | 19.0700 | 19.0700 | -13.160% | 7 | 570 | +27.163% |
| 2026-07-27 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | -6.831% | 1 | 569 | +10.428% |
| 2026-07-24 | 24.2500 | 24.2500 | 23.5700 | 23.5700 | -10.516% | 3 | 567 | +2.885% |
| 2026-07-22 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -10.225% | 8 | 567 | -7.935% |
| 2026-07-15 | 29.1100 | 29.3700 | 29.1100 | 29.3400 | +2.123% | 58 | 557 | -17.348% |
| 2026-07-14 | 28.1400 | 28.8100 | 28.1200 | 28.7300 | +0.772% | 85 | 518 | -15.593% |
| 2026-07-13 | 28.5100 | 28.5100 | 28.4700 | 28.5100 | -1.588% | 50 | 485 | -14.942% |
| 2026-07-06 | 28.8700 | 28.9700 | 28.8700 | 28.9700 | +4.812% | 33 | 452 | -16.293% |
| 2026-06-30 | 27.0900 | 27.6400 | 27.0900 | 27.6400 | +16.674% | 3 | 452 | -12.265% |
| 2026-06-25 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -6.585% | 1 | 453 | +2.364% |
| 2026-06-23 | 26.4000 | 26.4000 | 25.3600 | 25.3600 | -6.936% | 3 | 451 | -4.377% |
| 2026-06-17 | 28.5600 | 29.8500 | 27.2500 | 27.2500 | -13.657% | 17 | 445 | -11.009% |
| 2026-06-16 | 31.5600 | 31.5600 | 31.5600 | 31.5600 | -2.922% | 1 | 445 | -23.162% |
| 2026-06-15 | 32.5100 | 32.5100 | 32.5100 | 32.5100 | +20.407% | 1 | 445 | -25.408% |
| 2026-06-12 | 26.3000 | 27.0000 | 26.3000 | 27.0000 | +2.623% | 110 | 415 | -10.185% |
| 2026-06-11 | 23.4000 | 26.4200 | 23.4000 | 26.3100 | +15.092% | 23 | 416 | -7.830% |
| 2026-06-10 | 23.5000 | 23.9700 | 22.5600 | 22.8600 | -19.874% | 55 | 406 | +6.080% |
| 2026-06-08 | 27.8800 | 28.5300 | 27.8800 | 28.5300 | -0.419% | 8 | 413 | -15.002% |
| 2026-06-05 | 31.0400 | 31.0400 | 28.6500 | 28.6500 | -16.448% | 8 | 413 | -15.358% |
| 2026-06-04 | 33.2600 | 34.2900 | 33.2600 | 34.2900 | +1.210% | 104 | 344 | -29.280% |
| 2026-06-03 | 33.8800 | 33.8800 | 33.8800 | 33.8800 | +2.604% | 1 | 343 | -28.424% |
| 2026-05-29 | 33.5600 | 33.7300 | 33.0200 | 33.0200 | +0.212% | 30 | 354 | -26.560% |
| 2026-05-28 | 31.7500 | 32.9500 | 31.7500 | 32.9500 | +7.224% | 17 | 348 | -26.404% |
| 2026-05-27 | 31.0800 | 31.1500 | 30.5900 | 30.7300 | +5.240% | 47 | 322 | -21.087% |
| 2026-05-22 | 29.6000 | 29.6000 | 29.2000 | 29.2000 | +6.764% | 6 | 317 | -16.952% |
| 2026-05-21 | 26.2300 | 27.3500 | 26.2200 | 27.3500 | +10.550% | 14 | 305 | -11.335% |
| 2026-05-19 | 24.6600 | 24.7400 | 24.6600 | 24.7400 | -4.331% | 12 | 304 | -1.981% |
| 2026-05-18 | 25.8800 | 25.8800 | 25.7800 | 25.8600 | -10.797% | 30 | 284 | -6.226% |
| 2026-05-15 | 28.6000 | 29.5200 | 28.2700 | 28.9900 | +5.572% | 14 | 278 | -16.350% |
| 2026-05-13 | 27.4600 | 27.4600 | 27.4600 | 27.4600 | +7.182% | 3 | 281 | -11.690% |
| 2026-05-12 | 25.8700 | 25.9400 | 24.7700 | 25.6200 | -5.076% | 142 | 156 | -5.347% |
| 2026-05-11 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | +4.329% | 5 | 154 | -10.152% |
| 2026-05-08 | 25.5900 | 25.8700 | 25.5900 | 25.8700 | +10.745% | 20 | 135 | -6.262% |
| 2026-05-07 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | -2.748% | 1 | 134 | +3.810% |
| 2026-05-06 | 24.0400 | 24.0400 | 24.0200 | 24.0200 | +15.983% | 3 | 131 | +0.958% |
| 2026-05-05 | 19.9200 | 20.7100 | 19.9200 | 20.7100 | +11.524% | 24 | 113 | +17.093% |
| 2026-05-04 | 19.2100 | 19.2100 | 18.5700 | 18.5700 | -4.426% | 3 | 110 | +30.587% |
| 2026-05-01 | 19.4800 | 19.4800 | 19.4300 | 19.4300 | +19.790% | 2 | 108 | +24.807% |
| 2026-04-28 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +1.820% | 1 | 108 | +49.507% |
| 2026-04-17 | 15.8400 | 15.9600 | 15.7900 | 15.9300 | +28.158% | 40 | 108 | +52.228% |
| 2026-04-15 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +8.844% | 27 | 110 | +95.093% |
| 2026-04-14 | 10.5700 | 11.4200 | 10.5700 | 11.4200 | +20.975% | 10 | 85 | +112.347% |
| 2026-04-13 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +9.007% | 5 | 91 | +156.886% |
| 2026-04-08 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +23.186% | 6 | 96 | +180.023% |
| 2026-04-01 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +8.992% | 1 | 96 | +244.950% |
| 2026-03-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +14.769% | 8 | 97 | +275.969% |
| 2026-03-27 | 6.1000 | 6.1000 | 5.6200 | 5.6200 | -16.493% | 9 | 89 | +331.495% |
| 2026-03-26 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -7.300% | 1 | 89 | +260.327% |
| 2026-03-20 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -16.456% | 2 | 89 | +234.022% |
| 2026-03-18 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -3.552% | 1 | 89 | +179.056% |
| 2026-03-16 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -2.384% | 4 | 88 | +169.145% |
| 2026-03-12 | 9.4800 | 9.4800 | 9.1600 | 9.2300 | -8.794% | 5 | 88 | +162.730% |
| 2026-03-09 | 8.5800 | 10.1200 | 8.5800 | 10.1200 | +5.527% | 8 | 85 | +139.625% |
| 2026-03-06 | 9.6400 | 9.8800 | 9.5900 | 9.5900 | -3.618% | 8 | 85 | +152.868% |
| 2026-03-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.505% | 1 | 77 | +143.719% |
| 2026-03-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.250% | 1 | 76 | +144.949% |
| 2026-02-23 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -19.451% | 2 | 75 | +129.640% |
| 2026-01-29 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -10.998% | 1 | 74 | +84.973% |
| 2026-01-28 | 14.9500 | 14.9500 | 14.7300 | 14.7300 | +0.546% | 2 | 74 | +64.630% |
| 2026-01-27 | 14.2100 | 14.6500 | 14.2100 | 14.6500 | +6.006% | 2 | 75 | +65.529% |
| 2026-01-26 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -2.055% | 1 | 77 | +75.470% |
| 2026-01-13 | 14.8000 | 14.8000 | 14.1100 | 14.1100 | +3.143% | 3 | 78 | +71.864% |
| 2026-01-08 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +8.658% | 3 | 81 | +77.266% |
| 2025-12-31 | 12.5500 | 12.5900 | 12.5500 | 12.5900 | +2.109% | 2 | 84 | +92.613% |
| 2025-12-22 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +13.327% | 1 | 85 | +96.675% |
| 2025-12-17 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -25.069% | 2 | 85 | +122.886% |
| 2025-12-08 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +1.966% | 1 | 85 | +67.011% |
| 2025-11-26 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +8.537% | 4 | 89 | +70.295% |
| 2025-11-25 | 12.6300 | 13.1200 | 12.6300 | 13.1200 | +3.797% | 3 | 89 | +84.832% |
| 2025-11-24 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +7.574% | 1 | 88 | +91.851% |
| 2025-11-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +10.019% | 10 | 87 | +106.383% |
| 2025-11-20 | 13.9300 | 13.9300 | 10.6800 | 10.6800 | -10.025% | 17 | 87 | +127.060% |
| 2025-11-19 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -4.659% | 1 | 76 | +104.297% |
| 2025-11-18 | 12.6200 | 12.6200 | 11.6100 | 12.4500 | -1.190% | 67 | 75 | +94.779% |
| 2025-11-17 | 12.6300 | 12.6300 | 12.6000 | 12.6000 | -12.621% | 5 | 86 | +92.460% |
| 2025-11-13 | 15.8700 | 15.8700 | 14.4200 | 14.4200 | -12.500% | 9 | 81 | +68.169% |
| 2025-11-12 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -5.990% | 1 | 73 | +47.148% |
| 2025-11-11 | 15.3700 | 17.5300 | 15.3700 | 17.5300 | +19.986% | 3 | 73 | +38.334% |
| 2025-11-10 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +25.193% | 2 | 70 | +65.982% |
| 2025-11-07 | 12.2700 | 12.2700 | 11.6700 | 11.6700 | -17.643% | 8 | 72 | +107.798% |
| 2025-11-05 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -7.987% | 1 | 64 | +71.136% |
| 2025-11-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -5.231% | 30 | 64 | +57.468% |
| 2025-11-03 | 16.1900 | 16.2500 | 16.0000 | 16.2500 | +4.033% | 4 | 32 | +49.231% |
| 2025-10-31 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -1.823% | 1 | 32 | +55.250% |
| 2025-10-30 | 15.9000 | 15.9100 | 15.8900 | 15.9100 | -4.559% | 3 | 32 | +52.420% |
| 2025-10-29 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +2.522% | 1 | 30 | +45.471% |
| 2025-10-28 | 15.2400 | 16.2600 | 15.2400 | 16.2600 | +28.132% | 52 | 30 | +49.139% |
| 2025-10-24 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +11.806% | 1 | 56 | +91.095% |
| 2025-10-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.491% | 30 | 55 | +113.656% |
| 2025-10-15 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +6.985% | 1 | 27 | +108.333% |
| 2025-10-13 | 10.5600 | 10.8800 | 10.5600 | 10.8800 | -8.571% | 21 | 26 | +122.886% |
| 2025-10-09 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +6.822% | 3 | 5 | +103.782% |
| 2025-10-03 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +8.789% | 1 | 3 | +117.684% |
| 2025-09-30 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +11.304% | 1 | 2 | +136.816% |
| 2025-09-25 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -12.046% | 1 | 1 | +163.587% |
| 2025-09-22 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | 0.000% | 1 | 1 | +131.836% |