SPY280121C00890000
SPY Jan 21 2028 890.00 Call
optionOPRA
EODOct 27, 2026
22.39USD+7.386%(+1.54)77Vol1,149OI
SPY280121C00890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.1500 | 22.4000 | 21.0800 | 22.3900 | +7.386% | 77 | 1,077 | 0.000% |
| 2026-10-26 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +7.474% | 5 | 1,072 | +7.386% |
| 2026-10-23 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -3.913% | 1 | 1,072 | +15.412% |
| 2026-10-22 | 21.3500 | 21.3500 | 20.1900 | 20.1900 | -17.457% | 7 | 1,074 | +10.896% |
| 2026-10-21 | 24.4000 | 24.4600 | 24.3700 | 24.4600 | +8.230% | 28 | 1,090 | -8.463% |
| 2026-10-19 | 21.9100 | 22.6000 | 21.8600 | 22.6000 | +7.876% | 12 | 1,092 | -0.929% |
| 2026-10-16 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -2.149% | 1 | 1,093 | +6.874% |
| 2026-10-15 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -5.600% | 1 | 1,093 | +4.577% |
| 2026-10-14 | 23.8400 | 23.8400 | 22.6800 | 22.6800 | -13.003% | 2 | 1,093 | -1.279% |
| 2026-10-13 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | -2.140% | 3 | 1,093 | -14.116% |
| 2026-10-12 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +1.913% | 10 | 1,093 | -15.953% |
| 2026-10-07 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -10.017% | 1 | 1,093 | -14.346% |
| 2026-10-06 | 29.0100 | 29.0500 | 29.0100 | 29.0500 | +29.283% | 2 | 1,091 | -22.926% |
| 2026-10-01 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -3.355% | 5 | 1,091 | -0.356% |
| 2026-09-29 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -2.842% | 5 | 1,091 | -3.699% |
| 2026-09-28 | 24.3300 | 24.3300 | 23.9300 | 23.9300 | -6.523% | 10 | 1,093 | -6.435% |
| 2026-09-25 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +2.400% | 5 | 1,093 | -12.539% |
| 2026-09-23 | 25.0200 | 25.0900 | 24.9000 | 25.0000 | -7.647% | 47 | 1,128 | -10.440% |
| 2026-09-21 | 26.1000 | 27.0700 | 26.1000 | 27.0700 | +24.747% | 3 | 1,131 | -17.289% |
| 2026-09-17 | 21.6100 | 21.7000 | 21.6100 | 21.7000 | +8.500% | 110 | 1,136 | +3.180% |
| 2026-09-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -8.967% | 5 | 1,136 | +11.950% |
| 2026-09-14 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | -3.640% | 1 | 1,135 | +1.912% |
| 2026-09-09 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -8.176% | 2 | 1,135 | -1.798% |
| 2026-09-04 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | -6.373% | 1 | 1,135 | -9.827% |
| 2026-09-03 | 25.4000 | 26.5200 | 25.4000 | 26.5200 | +16.367% | 26 | 1,160 | -15.573% |
| 2026-09-01 | 23.0900 | 23.1000 | 22.7900 | 22.7900 | -11.735% | 17 | 1,158 | -1.755% |
| 2026-08-24 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -2.529% | 1 | 1,158 | -13.284% |
| 2026-08-21 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -6.296% | 2 | 1,160 | -15.478% |
| 2026-08-18 | 28.4300 | 28.4300 | 28.2700 | 28.2700 | -11.352% | 3 | 1,158 | -20.799% |
| 2026-08-17 | 31.6400 | 31.8900 | 31.6400 | 31.8900 | -0.809% | 2 | 1,158 | -29.790% |
| 2026-08-14 | 32.4200 | 32.4200 | 32.1200 | 32.1500 | +5.896% | 3 | 1,157 | -30.358% |
| 2026-08-12 | 30.1600 | 30.7400 | 30.1600 | 30.3600 | +0.630% | 11 | 1,157 | -26.252% |
| 2026-08-11 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | -2.740% | 8 | 1,149 | -25.787% |
| 2026-08-05 | 33.9100 | 33.9100 | 31.0200 | 31.0200 | -2.911% | 3 | 1,153 | -27.821% |
| 2026-08-04 | 30.0100 | 31.9500 | 30.0100 | 31.9500 | +27.800% | 16 | 1,146 | -29.922% |
| 2026-08-03 | 23.6400 | 25.0000 | 23.6400 | 25.0000 | +16.279% | 53 | 1,097 | -10.440% |
| 2026-07-31 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +15.716% | 1 | 1,098 | +4.140% |
| 2026-07-30 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +8.212% | 1 | 1,097 | +20.506% |
| 2026-07-29 | 18.5000 | 19.2200 | 17.1700 | 17.1700 | -14.958% | 4 | 1,095 | +30.402% |
| 2026-07-28 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | -0.542% | 1 | 1,095 | +10.896% |
| 2026-07-23 | 21.9900 | 21.9900 | 20.3000 | 20.3000 | -12.838% | 3 | 1,094 | +10.296% |
| 2026-07-20 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | +3.511% | 1 | 1,093 | -3.864% |
| 2026-07-17 | 23.5900 | 23.5900 | 22.5000 | 22.5000 | -10.287% | 22 | 1,078 | -0.489% |
| 2026-07-16 | 25.1100 | 25.1100 | 25.0800 | 25.0800 | -3.129% | 41 | 1,037 | -10.726% |
| 2026-07-15 | 26.4600 | 26.4600 | 25.8800 | 25.8900 | -0.077% | 53 | 1,034 | -13.519% |
| 2026-07-14 | 25.2900 | 26.0500 | 25.0900 | 25.9100 | +0.039% | 88 | 948 | -13.585% |
| 2026-07-06 | 25.3800 | 25.9000 | 25.3200 | 25.9000 | +11.686% | 86 | 949 | -13.552% |
| 2026-07-02 | 24.9200 | 25.6800 | 23.1900 | 23.1900 | -6.567% | 36 | 920 | -3.450% |
| 2026-07-01 | 24.4600 | 25.3100 | 24.4600 | 24.8200 | +4.111% | 156 | 764 | -9.790% |
| 2026-06-30 | 23.7800 | 23.8400 | 23.7800 | 23.8400 | +13.632% | 254 | 512 | -6.082% |
| 2026-06-26 | 21.3000 | 21.3000 | 20.9800 | 20.9800 | -3.139% | 9 | 513 | +6.721% |
| 2026-06-25 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | -1.456% | 1 | 513 | +3.370% |
| 2026-06-24 | 23.5200 | 23.5200 | 21.9800 | 21.9800 | -17.492% | 2 | 513 | +1.865% |
| 2026-06-17 | 26.7000 | 26.7000 | 26.6400 | 26.6400 | -10.303% | 2 | 514 | -15.953% |
| 2026-06-15 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +24.216% | 1 | 514 | -24.613% |
| 2026-06-12 | 24.1300 | 24.1300 | 23.9100 | 23.9100 | +1.057% | 192 | 324 | -6.357% |
| 2026-06-11 | 21.3700 | 23.6600 | 20.7000 | 23.6600 | -3.743% | 4 | 324 | -5.368% |
| 2026-06-05 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | -18.203% | 1 | 323 | -8.910% |
| 2026-06-03 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -3.871% | 1 | 322 | -25.491% |
| 2026-06-02 | 31.3800 | 31.3800 | 31.2600 | 31.2600 | -0.255% | 5 | 321 | -28.375% |
| 2026-06-01 | 31.3400 | 31.3400 | 31.3400 | 31.3400 | +3.981% | 1 | 320 | -28.558% |
| 2026-05-29 | 30.1400 | 30.1400 | 30.1400 | 30.1400 | +2.692% | 14 | 306 | -25.713% |
| 2026-05-28 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +6.379% | 3 | 306 | -23.714% |
| 2026-05-27 | 27.6100 | 27.6100 | 27.1700 | 27.5900 | +3.878% | 24 | 291 | -18.847% |
| 2026-05-22 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | +0.416% | 18 | 273 | -15.700% |
| 2026-05-15 | 25.9100 | 26.4900 | 25.3300 | 26.4500 | +27.286% | 54 | 242 | -15.350% |
| 2026-05-07 | 21.2700 | 21.2700 | 20.7200 | 20.7800 | -2.624% | 19 | 226 | +7.748% |
| 2026-05-06 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +32.629% | 3 | 226 | +4.920% |
| 2026-05-04 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -5.353% | 1 | 226 | +39.155% |
| 2026-05-01 | 17.3100 | 17.3100 | 17.0000 | 17.0000 | +22.390% | 21 | 229 | +31.706% |
| 2026-04-17 | 13.2300 | 13.8900 | 13.2300 | 13.8900 | +14.699% | 4 | 229 | +61.195% |
| 2026-04-16 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +22.200% | 1 | 229 | +84.889% |
| 2026-04-14 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +23.875% | 1 | 229 | +125.933% |
| 2026-03-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.814% | 1 | 228 | +179.875% |
| 2026-03-10 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +6.154% | 1 | 229 | +149.610% |
| 2026-03-06 | 8.3900 | 8.4500 | 8.3900 | 8.4500 | -1.744% | 205 | 230 | +164.970% |
| 2026-03-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -17.625% | 1 | 26 | +160.349% |
| 2026-02-20 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +3.777% | 1 | 26 | +114.464% |
| 2026-02-13 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -3.176% | 1 | 25 | +122.565% |
| 2026-02-12 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -9.809% | 1 | 25 | +115.496% |
| 2026-02-11 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -5.496% | 1 | 25 | +94.358% |
| 2026-01-16 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -4.091% | 1 | 24 | +83.675% |
| 2026-01-09 | 12.7200 | 12.7200 | 12.7100 | 12.7100 | +32.396% | 2 | 24 | +76.161% |
| 2025-12-18 | 10.1300 | 10.1300 | 9.6000 | 9.6000 | -2.932% | 2 | 24 | +133.229% |
| 2025-12-17 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -18.264% | 2 | 24 | +126.390% |
| 2025-12-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.811% | 1 | 22 | +85.041% |
| 2025-12-11 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | 0.000% | 1 | 24 | +79.839% |
| 2025-12-04 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 1 | 24 | +79.839% |
| 2025-12-03 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.613% | 1 | 24 | +83.525% |
| 2025-12-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.641% | 1 | 24 | +80.565% |
| 2025-11-26 | 12.6200 | 12.6200 | 12.4800 | 12.4800 | +5.051% | 2 | 23 | +79.407% |
| 2025-11-25 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +20.121% | 1 | 23 | +88.468% |
| 2025-11-21 | 9.4700 | 9.8900 | 9.2600 | 9.8900 | -2.753% | 5 | 22 | +126.390% |
| 2025-11-18 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -7.461% | 1 | 19 | +120.157% |
| 2025-11-17 | 11.3000 | 11.3000 | 10.9900 | 10.9900 | -15.462% | 3 | 19 | +103.731% |
| 2025-11-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.565% | 2 | 19 | +72.231% |
| 2025-11-12 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +9.212% | 1 | 19 | +52.313% |
| 2025-11-10 | 12.9500 | 13.4600 | 12.9500 | 13.4600 | +26.266% | 4 | 19 | +66.345% |
| 2025-11-07 | 10.9100 | 10.9100 | 10.6600 | 10.6600 | -20.090% | 2 | 19 | +110.038% |
| 2025-11-05 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -9.987% | 1 | 18 | +67.841% |
| 2025-11-03 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +8.175% | 1 | 18 | +51.080% |
| 2025-10-28 | 13.5000 | 13.7000 | 13.5000 | 13.7000 | +9.864% | 14 | 18 | +63.431% |
| 2025-10-27 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +28.292% | 1 | 18 | +79.551% |
| 2025-10-23 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -1.719% | 5 | 18 | +130.350% |
| 2025-10-21 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -1.100% | 1 | 14 | +126.390% |
| 2025-10-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +17.233% | 9 | 14 | +123.900% |
| 2025-10-14 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +4.024% | 1 | 5 | +162.485% |
| 2025-10-10 | 9.6800 | 9.6800 | 8.2000 | 8.2000 | -23.293% | 3 | 5 | +173.049% |
| 2025-10-09 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -0.187% | 1 | 3 | +109.448% |
| 2025-10-08 | 10.6900 | 10.7100 | 10.6900 | 10.7100 | +16.413% | 4 | 3 | +109.057% |
| 2025-10-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.180% | 1 | 3 | +143.370% |
| 2025-09-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.086% | 1 | 3 | +168.144% |
| 2025-09-26 | 8.2000 | 8.2000 | 7.8000 | 8.1000 | -5.814% | 3 | 3 | +176.420% |
| 2025-09-24 | 8.9600 | 8.9600 | 8.6000 | 8.6000 | -6.216% | 2 | 3 | +160.349% |
| 2025-09-22 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +16.815% | 1 | 2 | +144.166% |
| 2025-09-18 | 7.9600 | 7.9800 | 7.8500 | 7.8500 | 0.000% | 3 | 0 | +185.223% |