SPY280121C00895000
SPY Jan 21 2028 895.00 Call
optionOPRA
EODOct 27, 2026
21.01USD+11.577%(+2.18)23Vol1,188OI
SPY280121C00895000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.0000 | 21.0100 | 20.9400 | 21.0100 | +11.577% | 23 | 1,165 | 0.000% |
| 2026-10-22 | 19.7300 | 19.7300 | 18.8300 | 18.8300 | -17.881% | 72 | 1,094 | +11.577% |
| 2026-10-21 | 22.6900 | 22.9300 | 22.6900 | 22.9300 | +8.776% | 19 | 1,094 | -8.373% |
| 2026-10-20 | 21.0000 | 21.1200 | 21.0000 | 21.0800 | +0.381% | 15 | 1,102 | -0.332% |
| 2026-10-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +10.526% | 1 | 1,102 | +0.048% |
| 2026-10-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -12.402% | 1 | 1,103 | +10.579% |
| 2026-10-15 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | +2.023% | 1 | 1,104 | -3.135% |
| 2026-10-14 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -13.401% | 1 | 1,104 | -1.176% |
| 2026-10-13 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -3.308% | 6 | 1,098 | -14.420% |
| 2026-10-07 | 25.3900 | 25.3900 | 25.3900 | 25.3900 | +22.894% | 104 | 1,194 | -17.251% |
| 2026-10-01 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -7.520% | 4 | 1,194 | +1.694% |
| 2026-09-28 | 21.9100 | 22.7300 | 21.9100 | 22.3400 | -2.954% | 7 | 1,191 | -5.953% |
| 2026-09-24 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -2.623% | 1 | 1,192 | -8.732% |
| 2026-09-23 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +12.571% | 1 | 1,191 | -11.125% |
| 2026-09-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +10.526% | 1 | 1,191 | +0.048% |
| 2026-09-16 | 19.1800 | 19.1800 | 19.0000 | 19.0000 | +2.925% | 2 | 1,193 | +10.579% |
| 2026-09-15 | 19.0000 | 19.0000 | 18.4600 | 18.4600 | -9.287% | 2 | 1,192 | +13.814% |
| 2026-09-14 | 20.5200 | 20.5200 | 20.3500 | 20.3500 | -10.273% | 5 | 1,187 | +3.243% |
| 2026-09-08 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | -9.135% | 6 | 1,187 | -7.363% |
| 2026-09-03 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | +9.811% | 23 | 1,209 | -15.825% |
| 2026-09-02 | 22.7000 | 22.7300 | 22.7000 | 22.7300 | -9.514% | 47 | 1,209 | -7.567% |
| 2026-08-26 | 25.0500 | 25.1200 | 24.6700 | 25.1200 | +3.759% | 28 | 1,202 | -16.361% |
| 2026-08-24 | 24.3800 | 24.3800 | 24.1700 | 24.2100 | -19.434% | 30 | 1,187 | -13.218% |
| 2026-08-17 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +0.167% | 1 | 1,187 | -30.083% |
| 2026-08-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -6.861% | 4 | 1,183 | -29.967% |
| 2026-08-05 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | +8.196% | 1 | 1,182 | -34.772% |
| 2026-08-04 | 29.8100 | 29.8100 | 29.7700 | 29.7700 | +28.153% | 285 | 924 | -29.426% |
| 2026-08-03 | 21.0000 | 23.2300 | 21.0000 | 23.2300 | +43.661% | 223 | 744 | -9.557% |
| 2026-07-29 | 17.4400 | 17.4400 | 16.1700 | 16.1700 | -9.513% | 2 | 744 | +29.932% |
| 2026-07-28 | 17.8600 | 17.8700 | 17.8600 | 17.8700 | -10.650% | 30 | 770 | +17.571% |
| 2026-07-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -17.999% | 1 | 770 | +5.050% |
| 2026-07-15 | 24.5500 | 24.5500 | 23.9200 | 24.3900 | +0.164% | 67 | 750 | -13.858% |
| 2026-07-14 | 23.7500 | 24.4400 | 23.7500 | 24.3500 | +2.139% | 356 | 422 | -13.717% |
| 2026-07-13 | 24.0100 | 24.0200 | 23.8400 | 23.8400 | -4.830% | 35 | 387 | -11.871% |
| 2026-07-10 | 25.0600 | 25.0600 | 25.0500 | 25.0500 | +3.813% | 12 | 375 | -16.128% |
| 2026-07-06 | 24.1800 | 24.1800 | 24.1300 | 24.1300 | +4.913% | 26 | 350 | -12.930% |
| 2026-07-02 | 24.2500 | 24.2500 | 23.0000 | 23.0000 | +11.922% | 4 | 350 | -8.652% |
| 2026-06-29 | 20.6000 | 20.6000 | 20.5500 | 20.5500 | +2.494% | 2 | 349 | +2.238% |
| 2026-06-25 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -0.988% | 1 | 350 | +4.788% |
| 2026-06-24 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -5.374% | 1 | 350 | +3.753% |
| 2026-06-23 | 21.0400 | 21.4000 | 21.0400 | 21.4000 | -13.710% | 2 | 350 | -1.822% |
| 2026-06-22 | 24.8100 | 24.8100 | 24.8000 | 24.8000 | -1.038% | 34 | 325 | -15.282% |
| 2026-06-18 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -1.144% | 10 | 325 | -16.161% |
| 2026-06-17 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +0.916% | 1 | 325 | -17.120% |
| 2026-06-16 | 27.1000 | 27.1000 | 25.1200 | 25.1200 | -10.669% | 3 | 325 | -16.361% |
| 2026-06-15 | 28.1200 | 28.1200 | 28.1200 | 28.1200 | +27.125% | 3 | 325 | -25.284% |
| 2026-06-12 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +5.333% | 35 | 348 | -5.018% |
| 2026-06-10 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.962% | 1 | 347 | +0.048% |
| 2026-06-09 | 18.7500 | 20.8000 | 18.7500 | 20.8000 | -9.170% | 2 | 347 | +1.010% |
| 2026-06-05 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -21.306% | 2 | 347 | -8.253% |
| 2026-06-04 | 27.8300 | 29.1000 | 27.8300 | 29.1000 | +1.926% | 41 | 324 | -27.801% |
| 2026-06-03 | 28.9300 | 28.9300 | 28.5500 | 28.5500 | -4.291% | 61 | 266 | -26.410% |
| 2026-06-02 | 29.8300 | 29.8300 | 29.8300 | 29.8300 | +0.573% | 6 | 260 | -29.568% |
| 2026-06-01 | 29.6600 | 29.6600 | 29.6600 | 29.6600 | +5.853% | 24 | 260 | -29.164% |
| 2026-05-29 | 29.2300 | 29.2300 | 28.0200 | 28.0200 | -0.779% | 154 | 167 | -25.018% |
| 2026-05-28 | 28.2400 | 28.2400 | 28.2400 | 28.2400 | +9.035% | 3 | 165 | -25.602% |
| 2026-05-26 | 26.5300 | 26.5300 | 25.9000 | 25.9000 | +4.816% | 18 | 162 | -18.880% |
| 2026-05-22 | 24.7300 | 24.7300 | 24.7100 | 24.7100 | +1.270% | 15 | 147 | -14.974% |
| 2026-05-15 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -10.228% | 1 | 146 | -13.893% |
| 2026-05-14 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | +26.595% | 1 | 147 | -22.701% |
| 2026-05-08 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +7.243% | 4 | 143 | -2.143% |
| 2026-05-07 | 20.0100 | 20.0200 | 20.0100 | 20.0200 | +9.639% | 20 | 123 | +4.945% |
| 2026-05-06 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +7.034% | 10 | 123 | +15.060% |
| 2026-05-05 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +7.975% | 5 | 128 | +23.154% |
| 2026-05-04 | 15.8000 | 15.8000 | 15.7800 | 15.8000 | -1.496% | 4 | 126 | +32.975% |
| 2026-05-01 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | +6.649% | 1 | 125 | +30.985% |
| 2026-04-30 | 14.1400 | 15.0400 | 14.1400 | 15.0400 | +9.065% | 33 | 125 | +39.694% |
| 2026-04-24 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +6.651% | 2 | 108 | +52.357% |
| 2026-04-17 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +16.486% | 1 | 107 | +62.490% |
| 2026-04-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.064% | 1 | 106 | +89.279% |
| 2026-04-15 | 10.2800 | 10.7700 | 10.2800 | 10.7700 | +19.137% | 23 | 106 | +95.079% |
| 2026-04-14 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +28.227% | 33 | 84 | +132.412% |
| 2026-04-09 | 7.0000 | 7.0500 | 6.9500 | 7.0500 | +1.879% | 4 | 88 | +198.014% |
| 2026-04-08 | 6.6900 | 6.9300 | 6.6900 | 6.9200 | +19.310% | 5 | 88 | +203.613% |
| 2026-04-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +26.638% | 1 | 87 | +262.241% |
| 2026-03-31 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -2.345% | 1 | 87 | +358.734% |
| 2026-03-27 | 4.8900 | 4.8900 | 4.6900 | 4.6900 | -30.519% | 3 | 88 | +347.974% |
| 2026-03-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -5.594% | 2 | 88 | +211.259% |
| 2026-03-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.898% | 1 | 88 | +193.846% |
| 2026-03-13 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -1.587% | 1 | 88 | +182.392% |
| 2026-03-03 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -16.464% | 4 | 88 | +177.910% |
| 2026-03-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -6.120% | 1 | 86 | +132.155% |
| 2026-02-20 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -9.398% | 3 | 85 | +117.946% |
| 2026-02-06 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +1.527% | 1 | 82 | +97.462% |
| 2026-02-03 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -11.262% | 1 | 82 | +100.477% |
| 2026-02-02 | 11.0100 | 11.8100 | 11.0100 | 11.8100 | +4.791% | 3 | 81 | +77.900% |
| 2026-01-26 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +13.153% | 1 | 81 | +86.424% |
| 2026-01-21 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +12.415% | 1 | 81 | +110.944% |
| 2025-12-17 | 8.8500 | 8.8600 | 8.8500 | 8.8600 | -7.612% | 17 | 80 | +137.133% |
| 2025-12-16 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -18.104% | 1 | 63 | +119.082% |
| 2025-12-11 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -3.303% | 1 | 64 | +79.419% |
| 2025-12-04 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +0.498% | 1 | 63 | +73.493% |
| 2025-12-03 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +2.641% | 2 | 62 | +74.357% |
| 2025-12-01 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +20.410% | 1 | 64 | +78.961% |
| 2025-11-21 | 8.8000 | 9.7500 | 8.8000 | 9.7500 | +12.457% | 2 | 63 | +115.487% |
| 2025-11-20 | 10.0800 | 10.0800 | 8.6700 | 8.6700 | -11.621% | 7 | 63 | +142.330% |
| 2025-11-18 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -29.728% | 1 | 58 | +114.169% |
| 2025-11-12 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +39.321% | 10 | 57 | +50.501% |
| 2025-11-07 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -12.105% | 1 | 47 | +109.681% |
| 2025-11-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -17.808% | 10 | 46 | +84.298% |
| 2025-10-29 | 13.7700 | 13.8700 | 13.7500 | 13.8700 | +6.040% | 28 | 41 | +51.478% |
| 2025-10-28 | 12.4800 | 13.0800 | 12.4800 | 13.0800 | +13.937% | 16 | 29 | +60.627% |
| 2025-10-27 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +9.229% | 1 | 32 | +83.014% |
| 2025-10-24 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +13.376% | 1 | 32 | +99.905% |
| 2025-10-23 | 9.1600 | 9.2900 | 9.1600 | 9.2700 | -8.127% | 15 | 31 | +126.645% |
| 2025-10-10 | 10.1500 | 10.1500 | 10.0900 | 10.0900 | +4.236% | 15 | 16 | +108.226% |
| 2025-10-06 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | 0.000% | 1 | 1 | +117.045% |