SPY280121C00885000
SPY Jan 21 2028 885.00 Call
optionOPRA
EODOct 23, 2026
21.03USD-16.845%(-4.26)3Vol952OI
SPY280121C00885000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | -16.845% | 3 | 952 | 0.000% |
| 2026-10-21 | 24.6700 | 25.2900 | 24.6700 | 25.2900 | +14.902% | 20 | 942 | -16.845% |
| 2026-10-16 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -3.844% | 3 | 942 | -4.453% |
| 2026-10-15 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -10.024% | 1 | 942 | -8.126% |
| 2026-10-14 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | -10.862% | 1 | 942 | -17.335% |
| 2026-10-12 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | -0.627% | 4 | 942 | -26.314% |
| 2026-10-09 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | +0.737% | 45 | 987 | -26.776% |
| 2026-10-07 | 27.8400 | 28.5100 | 27.8400 | 28.5100 | -7.824% | 51 | 1,037 | -26.236% |
| 2026-10-06 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | +16.147% | 1 | 1,037 | -32.008% |
| 2026-09-23 | 27.2900 | 27.2900 | 26.6300 | 26.6300 | +24.207% | 86 | 1,120 | -21.029% |
| 2026-09-16 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | -7.506% | 6 | 1,114 | -1.912% |
| 2026-09-14 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | -17.655% | 1 | 1,113 | -9.275% |
| 2026-09-03 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +9.747% | 57 | 1,170 | -25.293% |
| 2026-09-02 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -12.308% | 1 | 1,170 | -18.012% |
| 2026-08-20 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -2.272% | 1 | 1,169 | -28.103% |
| 2026-08-18 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | -7.964% | 1 | 1,169 | -29.736% |
| 2026-08-12 | 32.5800 | 32.5800 | 32.5200 | 32.5200 | -2.547% | 2 | 1,170 | -35.332% |
| 2026-08-11 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | +3.505% | 10 | 1,160 | -36.979% |
| 2026-08-07 | 33.0200 | 33.4500 | 32.2400 | 32.2400 | -0.586% | 775 | 738 | -34.770% |
| 2026-08-05 | 35.7800 | 35.7800 | 32.4300 | 32.4300 | -3.049% | 14 | 736 | -35.153% |
| 2026-08-04 | 33.0300 | 33.4500 | 33.0300 | 33.4500 | +76.145% | 2 | 737 | -37.130% |
| 2026-07-29 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | -11.757% | 3 | 734 | +10.742% |
| 2026-07-23 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -7.956% | 2 | 734 | -2.277% |
| 2026-07-17 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -15.105% | 1 | 734 | -10.051% |
| 2026-07-15 | 28.1200 | 28.1200 | 27.5400 | 27.5400 | +1.586% | 10 | 725 | -23.638% |
| 2026-07-13 | 27.0100 | 27.1200 | 26.7900 | 27.1100 | +10.518% | 210 | 515 | -22.427% |
| 2026-07-08 | 24.5800 | 24.5800 | 24.5300 | 24.5300 | -6.159% | 33 | 491 | -14.268% |
| 2026-07-07 | 25.5800 | 26.1400 | 25.5800 | 26.1400 | -3.471% | 106 | 491 | -19.549% |
| 2026-07-06 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | +12.880% | 1 | 490 | -22.341% |
| 2026-07-02 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | -7.731% | 1 | 490 | -12.338% |
| 2026-06-30 | 25.2700 | 26.0400 | 25.2700 | 26.0000 | +7.973% | 35 | 507 | -19.115% |
| 2026-06-29 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -2.074% | 1 | 508 | -12.666% |
| 2026-06-23 | 25.0200 | 25.0200 | 24.5700 | 24.5900 | -12.429% | 16 | 507 | -14.477% |
| 2026-06-16 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -5.709% | 2 | 505 | -25.107% |
| 2026-06-15 | 29.8800 | 29.8800 | 29.7800 | 29.7800 | +15.966% | 10 | 495 | -29.382% |
| 2026-06-12 | 25.6400 | 26.6300 | 25.6400 | 25.6800 | +9.184% | 13 | 486 | -18.107% |
| 2026-06-11 | 22.2100 | 23.5200 | 22.2100 | 23.5200 | +9.548% | 2 | 484 | -10.587% |
| 2026-06-09 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -15.239% | 1 | 484 | -2.049% |
| 2026-06-05 | 25.3500 | 25.3500 | 25.3300 | 25.3300 | -19.892% | 3 | 481 | -16.976% |
| 2026-06-03 | 32.1200 | 32.1200 | 31.5900 | 31.6200 | -4.211% | 24 | 457 | -33.491% |
| 2026-06-01 | 33.0100 | 33.0100 | 33.0100 | 33.0100 | +5.430% | 2 | 455 | -36.292% |
| 2026-05-29 | 31.9400 | 31.9400 | 31.1200 | 31.3100 | -0.223% | 15 | 446 | -32.833% |
| 2026-05-28 | 29.9200 | 31.3800 | 29.9200 | 31.3800 | +20.322% | 8 | 439 | -32.983% |
| 2026-05-21 | 24.5700 | 26.1900 | 24.5700 | 26.0800 | +2.435% | 80 | 392 | -19.363% |
| 2026-05-20 | 25.4700 | 25.4700 | 25.4600 | 25.4600 | +9.317% | 21 | 371 | -17.400% |
| 2026-05-19 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | -14.720% | 1 | 371 | -9.704% |
| 2026-05-15 | 26.3500 | 27.3100 | 26.3500 | 27.3100 | -9.088% | 5 | 367 | -22.995% |
| 2026-05-14 | 30.0400 | 30.0400 | 30.0400 | 30.0400 | +18.641% | 2 | 368 | -29.993% |
| 2026-05-11 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | +4.845% | 3 | 368 | -16.943% |
| 2026-05-08 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +9.723% | 5 | 366 | -12.919% |
| 2026-05-07 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -2.740% | 1 | 366 | -4.453% |
| 2026-05-06 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +16.529% | 2 | 366 | -7.070% |
| 2026-05-05 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +9.966% | 10 | 376 | +8.290% |
| 2026-05-04 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -3.180% | 1 | 375 | +19.083% |
| 2026-05-01 | 18.0000 | 18.4900 | 18.0000 | 18.2400 | +6.170% | 15 | 368 | +15.296% |
| 2026-04-30 | 16.3200 | 17.2000 | 16.3200 | 17.1800 | +8.528% | 20 | 368 | +22.410% |
| 2026-04-24 | 15.7500 | 15.8300 | 15.7500 | 15.8300 | +6.313% | 2 | 358 | +32.849% |
| 2026-04-22 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -0.733% | 182 | 358 | +41.236% |
| 2026-04-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.739% | 1 | 214 | +40.200% |
| 2026-04-17 | 14.8600 | 15.1100 | 14.7500 | 14.8900 | +23.466% | 7 | 214 | +41.236% |
| 2026-04-15 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +52.081% | 1 | 211 | +74.378% |
| 2026-04-08 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +44.182% | 3 | 211 | +165.195% |
| 2026-03-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +11.562% | 1 | 214 | +282.364% |
| 2026-03-30 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -5.556% | 1 | 213 | +326.572% |
| 2026-03-27 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -13.719% | 3 | 214 | +302.874% |
| 2026-03-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -28.571% | 1 | 211 | +247.603% |
| 2026-03-13 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -15.469% | 3 | 210 | +148.288% |
| 2026-02-27 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -3.654% | 1 | 213 | +109.880% |
| 2026-02-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -15.994% | 1 | 212 | +102.212% |
| 2026-02-11 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +23.184% | 1 | 213 | +69.871% |
| 2026-02-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -19.600% | 1 | 212 | +109.254% |
| 2026-01-29 | 11.8500 | 12.5000 | 11.6800 | 12.5000 | -8.559% | 21 | 212 | +68.240% |
| 2026-01-28 | 13.7100 | 13.7100 | 13.6700 | 13.6700 | +4.671% | 3 | 215 | +53.841% |
| 2026-01-16 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +28.291% | 1 | 216 | +61.026% |
| 2025-12-17 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -27.493% | 198 | 216 | +106.582% |
| 2025-12-05 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +42.394% | 1 | 23 | +49.786% |
| 2025-11-20 | 13.0400 | 13.3400 | 9.8600 | 9.8600 | -8.704% | 14 | 23 | +113.286% |
| 2025-11-18 | 11.7700 | 11.7700 | 10.8000 | 10.8000 | -8.784% | 5 | 24 | +94.722% |
| 2025-11-17 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -12.166% | 1 | 19 | +77.618% |
| 2025-11-13 | 13.7500 | 13.7500 | 13.4800 | 13.4800 | -13.590% | 5 | 18 | +56.009% |
| 2025-11-12 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +40.288% | 1 | 13 | +34.808% |
| 2025-11-07 | 11.6500 | 11.6500 | 11.1200 | 11.1200 | -14.855% | 2 | 12 | +89.119% |
| 2025-11-06 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -6.648% | 1 | 12 | +61.026% |
| 2025-11-04 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -10.435% | 1 | 13 | +50.322% |
| 2025-10-31 | 14.6000 | 15.6200 | 14.3700 | 15.6200 | +4.342% | 4 | 12 | +34.635% |
| 2025-10-30 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -3.295% | 1 | 12 | +40.481% |
| 2025-10-28 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +29.540% | 1 | 11 | +35.853% |
| 2025-10-24 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +11.266% | 1 | 11 | +75.983% |
| 2025-10-20 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +15.608% | 1 | 10 | +95.810% |
| 2025-10-10 | 10.0000 | 10.0000 | 9.2900 | 9.2900 | -20.936% | 5 | 9 | +126.372% |
| 2025-10-09 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +10.536% | 1 | 6 | +78.979% |
| 2025-10-07 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +4.832% | 2 | 5 | +97.836% |
| 2025-10-02 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +3.364% | 1 | 3 | +107.396% |
| 2025-09-22 | 9.8400 | 9.8400 | 9.8100 | 9.8100 | +15.412% | 2 | 2 | +114.373% |
| 2025-09-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 2 | 0 | +147.412% |