SPY280121C00905000
SPY Jan 21 2028 905.00 Call
optionOPRA
EODOct 26, 2026
17.16USD-0.867%(-0.15)3Vol1,093OI
SPY280121C00905000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -0.867% | 3 | 1,096 | 0.000% |
| 2026-10-22 | 17.3300 | 17.4100 | 17.3100 | 17.3100 | -12.664% | 8 | 1,096 | -0.867% |
| 2026-10-21 | 18.9500 | 19.8200 | 18.9500 | 19.8200 | +7.835% | 26 | 1,108 | -13.421% |
| 2026-10-20 | 18.3600 | 18.3800 | 18.3600 | 18.3800 | +1.716% | 46 | 1,108 | -6.638% |
| 2026-10-19 | 17.8700 | 18.0700 | 17.8700 | 18.0700 | -6.808% | 4 | 1,112 | -5.036% |
| 2026-10-15 | 19.0000 | 19.3900 | 18.5800 | 19.3900 | +4.360% | 10 | 1,116 | -11.501% |
| 2026-10-14 | 18.9600 | 18.9600 | 18.4500 | 18.5800 | -13.541% | 4 | 1,116 | -7.643% |
| 2026-10-13 | 21.4600 | 21.5000 | 21.4500 | 21.4900 | -4.531% | 24 | 1,092 | -20.149% |
| 2026-10-09 | 22.5200 | 22.5200 | 22.4900 | 22.5100 | +4.165% | 386 | 766 | -23.767% |
| 2026-10-08 | 21.8500 | 21.8500 | 21.6100 | 21.6100 | -0.461% | 18 | 748 | -20.592% |
| 2026-10-07 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -2.075% | 1 | 753 | -20.958% |
| 2026-10-05 | 21.7100 | 22.5000 | 21.7100 | 22.1700 | +20.555% | 58 | 733 | -22.598% |
| 2026-10-01 | 17.7700 | 18.3900 | 17.7700 | 18.3900 | -0.379% | 14 | 733 | -6.688% |
| 2026-09-30 | 19.8700 | 19.8700 | 18.4600 | 18.4600 | -0.753% | 4 | 735 | -7.042% |
| 2026-09-29 | 18.5800 | 18.6000 | 18.5800 | 18.6000 | -3.527% | 2 | 735 | -7.742% |
| 2026-09-28 | 19.2700 | 19.2800 | 19.2700 | 19.2800 | -17.040% | 2 | 735 | -10.996% |
| 2026-09-21 | 20.3500 | 23.2400 | 20.3500 | 23.2400 | +34.335% | 51 | 699 | -26.162% |
| 2026-09-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -10.083% | 1 | 700 | -0.809% |
| 2026-09-11 | 19.2500 | 19.2500 | 19.2400 | 19.2400 | +2.340% | 2 | 702 | -10.811% |
| 2026-09-09 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -14.778% | 2 | 700 | -8.723% |
| 2026-09-03 | 20.7000 | 22.1500 | 20.7000 | 22.0600 | +11.753% | 151 | 743 | -22.212% |
| 2026-09-01 | 19.4500 | 19.7900 | 19.4500 | 19.7400 | -13.078% | 9 | 740 | -13.070% |
| 2026-08-28 | 24.6000 | 24.6000 | 22.7100 | 22.7100 | -5.177% | 102 | 645 | -24.439% |
| 2026-08-27 | 23.0000 | 23.9500 | 23.0000 | 23.9500 | +13.239% | 12 | 637 | -28.351% |
| 2026-08-24 | 21.2500 | 21.2500 | 21.1500 | 21.1500 | -7.155% | 3 | 635 | -18.865% |
| 2026-08-20 | 22.9900 | 22.9900 | 22.6500 | 22.7800 | -4.965% | 38 | 626 | -24.671% |
| 2026-08-18 | 24.2500 | 24.2500 | 23.7700 | 23.9700 | -11.615% | 29 | 599 | -28.411% |
| 2026-08-13 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +5.198% | 2 | 599 | -36.726% |
| 2026-08-12 | 25.4400 | 25.8300 | 25.4100 | 25.7800 | -2.422% | 39 | 567 | -33.437% |
| 2026-08-11 | 26.4700 | 26.5000 | 26.4200 | 26.4200 | -1.160% | 26 | 550 | -35.049% |
| 2026-08-10 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +0.263% | 5 | 550 | -35.802% |
| 2026-08-07 | 26.3000 | 26.6600 | 26.3000 | 26.6600 | +11.222% | 4 | 548 | -35.634% |
| 2026-08-04 | 24.1700 | 24.1700 | 23.9500 | 23.9700 | +16.756% | 214 | 390 | -28.411% |
| 2026-08-03 | 20.3900 | 20.5300 | 20.3900 | 20.5300 | +24.500% | 44 | 390 | -16.415% |
| 2026-07-30 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +17.450% | 1 | 391 | +4.063% |
| 2026-07-29 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -14.390% | 1 | 391 | +22.222% |
| 2026-07-27 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -15.114% | 1 | 391 | +4.634% |
| 2026-07-21 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +3.205% | 10 | 391 | -11.180% |
| 2026-07-20 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -11.906% | 10 | 391 | -8.333% |
| 2026-07-15 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -0.979% | 33 | 391 | -19.247% |
| 2026-07-09 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +11.771% | 9 | 391 | -20.037% |
| 2026-07-08 | 19.1700 | 19.2000 | 19.1700 | 19.2000 | -6.250% | 200 | 508 | -10.625% |
| 2026-07-07 | 20.2300 | 20.4800 | 20.2300 | 20.4800 | -4.030% | 309 | 680 | -16.211% |
| 2026-07-06 | 21.3300 | 21.3400 | 21.3300 | 21.3400 | +2.105% | 500 | 353 | -19.588% |
| 2026-06-30 | 20.6100 | 20.9000 | 20.5600 | 20.9000 | +17.813% | 21 | 337 | -17.895% |
| 2026-06-26 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -18.624% | 9 | 337 | -3.269% |
| 2026-06-17 | 21.4100 | 21.8000 | 21.3800 | 21.8000 | -6.558% | 7 | 330 | -21.284% |
| 2026-06-16 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | -1.810% | 4 | 334 | -26.447% |
| 2026-06-15 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +11.759% | 2 | 332 | -27.778% |
| 2026-06-12 | 20.7600 | 21.3600 | 20.7600 | 21.2600 | -17.469% | 12 | 320 | -19.285% |
| 2026-06-04 | 24.9400 | 25.7600 | 24.9400 | 25.7600 | +2.020% | 8 | 314 | -33.385% |
| 2026-06-03 | 25.8100 | 25.8100 | 25.2300 | 25.2500 | -0.434% | 108 | 278 | -32.040% |
| 2026-05-29 | 25.7200 | 25.7200 | 25.1000 | 25.3600 | +0.198% | 20 | 278 | -32.334% |
| 2026-05-28 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | +8.954% | 4 | 278 | -32.201% |
| 2026-05-27 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | +13.539% | 1 | 279 | -26.130% |
| 2026-05-20 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | +6.507% | 1 | 278 | -16.129% |
| 2026-05-19 | 18.8500 | 19.2100 | 18.8500 | 19.2100 | -23.160% | 2 | 278 | -10.672% |
| 2026-05-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +31.027% | 1 | 279 | -31.360% |
| 2026-05-08 | 19.0600 | 19.1700 | 19.0600 | 19.0800 | +7.675% | 6 | 277 | -10.063% |
| 2026-05-07 | 17.8200 | 17.8200 | 17.7200 | 17.7200 | +0.226% | 3 | 276 | -3.160% |
| 2026-05-06 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +34.859% | 3 | 276 | -2.941% |
| 2026-05-04 | 13.3600 | 13.3600 | 13.1100 | 13.1100 | -6.424% | 2 | 274 | +30.892% |
| 2026-05-01 | 13.5200 | 14.0600 | 13.5200 | 14.0100 | +7.356% | 5 | 275 | +22.484% |
| 2026-04-30 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +12.500% | 1 | 275 | +31.494% |
| 2026-04-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +23.667% | 193 | 274 | +47.931% |
| 2026-04-16 | 9.4800 | 9.4800 | 9.3800 | 9.3800 | +0.536% | 14 | 110 | +82.942% |
| 2026-04-15 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +19.005% | 16 | 121 | +83.923% |
| 2026-04-14 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +20.988% | 2 | 137 | +118.878% |
| 2026-04-13 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +13.884% | 1 | 137 | +164.815% |
| 2026-04-08 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +43.687% | 1 | 137 | +201.582% |
| 2026-03-27 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | -37.143% | 16 | 136 | +333.333% |
| 2026-03-16 | 6.2600 | 6.3000 | 6.2600 | 6.3000 | -16.223% | 6 | 120 | +172.381% |
| 2026-02-23 | 7.6000 | 7.6000 | 7.5200 | 7.5200 | -6.000% | 4 | 126 | +128.191% |
| 2026-02-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.031% | 2 | 130 | +114.500% |
| 2026-02-17 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -19.645% | 3 | 130 | +123.147% |
| 2026-02-11 | 9.5400 | 9.5700 | 9.5400 | 9.5700 | +15.580% | 4 | 127 | +79.310% |
| 2026-02-06 | 8.0500 | 8.2800 | 8.0500 | 8.2800 | +9.669% | 62 | 127 | +107.246% |
| 2026-02-05 | 8.0800 | 8.0800 | 7.5500 | 7.5500 | -17.486% | 62 | 148 | +127.285% |
| 2026-02-04 | 8.7900 | 9.1500 | 8.5000 | 9.1500 | -1.613% | 97 | 87 | +87.541% |
| 2026-02-03 | 9.1000 | 9.3000 | 8.8100 | 9.3000 | -2.618% | 69 | 79 | +84.516% |
| 2026-01-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -8.787% | 1 | 68 | +79.686% |
| 2026-01-28 | 10.5200 | 10.5200 | 10.4700 | 10.4700 | +4.595% | 3 | 68 | +63.897% |
| 2026-01-27 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +9.041% | 1 | 69 | +71.429% |
| 2026-01-23 | 9.2100 | 9.2100 | 9.1800 | 9.1800 | -2.548% | 2 | 70 | +86.928% |
| 2026-01-22 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +10.824% | 2 | 70 | +82.166% |
| 2026-01-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.968% | 1 | 72 | +101.882% |
| 2026-01-16 | 10.1100 | 10.1100 | 9.8800 | 9.8800 | -0.803% | 2 | 71 | +73.684% |
| 2026-01-15 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +8.026% | 1 | 71 | +72.289% |
| 2026-01-14 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -5.918% | 1 | 72 | +86.117% |
| 2026-01-06 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +1.977% | 1 | 71 | +75.102% |
| 2026-01-05 | 9.8000 | 9.8000 | 9.5900 | 9.6100 | +24.967% | 7 | 70 | +78.564% |
| 2025-12-17 | 7.7700 | 7.7700 | 7.6900 | 7.6900 | -8.886% | 21 | 70 | +123.147% |
| 2025-12-16 | 9.0200 | 9.0200 | 8.4400 | 8.4400 | -8.261% | 6 | 49 | +103.318% |
| 2025-12-15 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.738% | 1 | 48 | +86.522% |
| 2025-12-12 | 10.8400 | 10.8400 | 9.7600 | 9.7600 | -8.443% | 3 | 48 | +75.820% |
| 2025-12-09 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +1.043% | 2 | 46 | +60.976% |
| 2025-12-04 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.442% | 2 | 46 | +62.654% |
| 2025-12-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 1 | 47 | +65.000% |
| 2025-12-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +16.111% | 1 | 46 | +64.211% |
| 2025-11-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.263% | 2 | 46 | +90.667% |
| 2025-11-21 | 7.7500 | 8.5500 | 7.7500 | 8.5500 | +2.764% | 2 | 46 | +100.702% |
| 2025-11-20 | 10.3500 | 10.3500 | 8.3200 | 8.3200 | -7.039% | 3 | 46 | +106.250% |
| 2025-11-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -13.942% | 1 | 45 | +91.732% |
| 2025-11-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.515% | 4 | 46 | +65.000% |
| 2025-11-14 | 9.5000 | 10.5600 | 9.5000 | 10.5600 | -5.121% | 15 | 42 | +62.500% |
| 2025-11-13 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -11.244% | 10 | 34 | +54.178% |
| 2025-11-12 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +11.566% | 2 | 24 | +36.842% |
| 2025-11-11 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +18.316% | 11 | 33 | +52.669% |
| 2025-11-07 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | -1.656% | 2 | 33 | +80.632% |
| 2025-11-06 | 10.0400 | 10.0400 | 9.6600 | 9.6600 | -18.892% | 3 | 33 | +77.640% |
| 2025-11-03 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +1.362% | 3 | 29 | +44.081% |
| 2025-10-30 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -8.915% | 13 | 29 | +46.043% |
| 2025-10-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +20.112% | 1 | 16 | +33.023% |
| 2025-10-27 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +16.234% | 1 | 15 | +59.777% |
| 2025-10-24 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +12.000% | 3 | 15 | +85.714% |
| 2025-10-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.383% | 3 | 12 | +108.000% |
| 2025-10-16 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +0.125% | 1 | 15 | +115.038% |
| 2025-10-15 | 7.9900 | 7.9900 | 7.9700 | 7.9700 | +11.625% | 11 | 14 | +115.307% |
| 2025-10-14 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -9.045% | 1 | 3 | +140.336% |
| 2025-10-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +16.296% | 1 | 2 | +118.599% |
| 2025-09-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 1 | 1 | +154.222% |