SPY280121C00920000
SPY Jan 21 2028 920.00 Call
optionOPRA
EODOct 27, 2026
14.94USD+7.482%(+1.04)2Vol487OI
SPY280121C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +7.482% | 2 | 485 | 0.000% |
| 2026-10-26 | 14.0300 | 14.0300 | 13.9000 | 13.9000 | +3.423% | 4 | 489 | +7.482% |
| 2026-10-22 | 14.0000 | 14.0100 | 13.4400 | 13.4400 | -17.343% | 7 | 489 | +11.161% |
| 2026-10-21 | 16.1600 | 16.2600 | 16.1600 | 16.2600 | +7.044% | 4 | 496 | -8.118% |
| 2026-10-20 | 14.9400 | 15.2300 | 14.9400 | 15.1900 | +2.358% | 17 | 509 | -1.646% |
| 2026-10-19 | 14.5600 | 14.8600 | 14.5600 | 14.8400 | +8.718% | 10 | 515 | +0.674% |
| 2026-10-16 | 14.3700 | 14.3700 | 13.6500 | 13.6500 | -11.822% | 12 | 512 | +9.451% |
| 2026-10-15 | 14.9700 | 15.5500 | 14.9600 | 15.4800 | +1.442% | 7 | 519 | -3.488% |
| 2026-10-14 | 15.3500 | 15.3500 | 15.0000 | 15.2600 | -15.457% | 3 | 517 | -2.097% |
| 2026-10-13 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +0.389% | 1 | 516 | -17.230% |
| 2026-10-09 | 17.7900 | 17.9800 | 17.7900 | 17.9800 | +2.392% | 2 | 516 | -16.908% |
| 2026-10-08 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | +6.489% | 1 | 516 | -14.920% |
| 2026-10-02 | 16.7300 | 16.7300 | 16.4900 | 16.4900 | +1.979% | 3 | 513 | -9.400% |
| 2026-09-30 | 16.1000 | 16.2700 | 16.1000 | 16.1700 | -3.807% | 4 | 509 | -7.607% |
| 2026-09-25 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +2.002% | 10 | 499 | -11.124% |
| 2026-09-24 | 15.9400 | 16.4800 | 15.9400 | 16.4800 | -14.390% | 2 | 497 | -9.345% |
| 2026-09-21 | 17.2500 | 19.2500 | 17.2500 | 19.2500 | +33.681% | 23 | 499 | -22.390% |
| 2026-09-17 | 14.0400 | 14.4000 | 14.0400 | 14.4000 | +12.412% | 103 | 545 | +3.750% |
| 2026-09-16 | 12.8200 | 12.8200 | 12.8100 | 12.8100 | -17.301% | 10 | 535 | +16.628% |
| 2026-09-11 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +6.241% | 1 | 535 | -3.551% |
| 2026-09-10 | 14.7300 | 14.7300 | 14.5800 | 14.5800 | -5.140% | 2 | 534 | +2.469% |
| 2026-09-09 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -8.729% | 10 | 524 | -2.798% |
| 2026-09-04 | 16.7500 | 16.8400 | 16.7300 | 16.8400 | +8.366% | 16 | 511 | -11.283% |
| 2026-09-01 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -18.639% | 1 | 510 | -3.861% |
| 2026-08-28 | 20.7000 | 21.0500 | 19.1000 | 19.1000 | -4.643% | 19 | 511 | -21.780% |
| 2026-08-27 | 19.1000 | 20.0300 | 18.8000 | 20.0300 | +11.837% | 4 | 512 | -25.412% |
| 2026-08-25 | 18.6000 | 18.6500 | 17.9100 | 17.9100 | -0.223% | 18 | 499 | -16.583% |
| 2026-08-24 | 17.9500 | 18.1600 | 17.7900 | 17.9500 | -2.763% | 102 | 498 | -16.769% |
| 2026-08-21 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -22.110% | 3 | 498 | -19.068% |
| 2026-08-13 | 24.1700 | 24.1700 | 23.6900 | 23.7000 | +8.966% | 54 | 446 | -36.962% |
| 2026-08-12 | 21.5500 | 21.7500 | 21.5500 | 21.7500 | +2.401% | 196 | 309 | -31.310% |
| 2026-08-11 | 22.3000 | 22.3000 | 21.2400 | 21.2400 | +3.157% | 6 | 314 | -29.661% |
| 2026-08-06 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -5.982% | 1 | 313 | -27.441% |
| 2026-08-05 | 24.2500 | 24.2500 | 21.9000 | 21.9000 | +2.050% | 21 | 297 | -31.781% |
| 2026-08-04 | 20.1800 | 21.5400 | 20.1800 | 21.4600 | +21.932% | 112 | 386 | -30.382% |
| 2026-08-03 | 14.6700 | 17.7500 | 14.6700 | 17.6000 | +49.660% | 14 | 390 | -15.114% |
| 2026-07-29 | 11.7700 | 11.7700 | 11.7600 | 11.7600 | -13.466% | 96 | 294 | +27.041% |
| 2026-07-28 | 13.6300 | 13.6400 | 13.5900 | 13.5900 | -0.220% | 7 | 294 | +9.934% |
| 2026-07-23 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -14.715% | 96 | 217 | +9.692% |
| 2026-07-21 | 15.7000 | 15.9700 | 15.7000 | 15.9700 | +7.905% | 2 | 217 | -6.450% |
| 2026-07-20 | 16.2000 | 16.2000 | 14.8000 | 14.8000 | -3.394% | 2 | 218 | +0.946% |
| 2026-07-17 | 15.4000 | 15.6000 | 15.2000 | 15.3200 | -3.038% | 7 | 212 | -2.480% |
| 2026-07-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -4.242% | 1 | 212 | -5.443% |
| 2026-06-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +4.563% | 1 | 212 | -9.455% |
| 2026-06-29 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +1.154% | 7 | 205 | -5.323% |
| 2026-06-24 | 16.4000 | 16.4000 | 15.6000 | 15.6000 | +0.645% | 2 | 204 | -4.231% |
| 2026-06-23 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -23.267% | 1 | 203 | -3.613% |
| 2026-06-15 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +39.792% | 2 | 201 | -26.040% |
| 2026-06-11 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -8.428% | 1 | 200 | +3.391% |
| 2026-06-10 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -0.442% | 6 | 205 | -5.323% |
| 2026-06-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -13.765% | 10 | 195 | -5.741% |
| 2026-06-05 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -15.804% | 1 | 195 | -18.716% |
| 2026-06-03 | 21.9000 | 21.9000 | 21.7700 | 21.8300 | -3.492% | 45 | 170 | -31.562% |
| 2026-06-02 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | +12.818% | 4 | 168 | -33.952% |
| 2026-05-26 | 19.2800 | 20.0500 | 19.2800 | 20.0500 | +21.515% | 4 | 165 | -25.486% |
| 2026-05-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.041% | 12 | 158 | -9.455% |
| 2026-05-19 | 15.6600 | 15.6600 | 15.5600 | 15.5600 | -11.841% | 25 | 162 | -3.985% |
| 2026-05-18 | 17.8100 | 17.8100 | 17.6500 | 17.6500 | +10.867% | 2 | 162 | -15.354% |
| 2026-05-08 | 15.9800 | 16.0000 | 15.6900 | 15.9200 | +7.568% | 52 | 153 | -6.156% |
| 2026-05-07 | 14.8400 | 14.8400 | 14.8000 | 14.8000 | +5.188% | 10 | 144 | +0.946% |
| 2026-05-06 | 13.4100 | 14.0700 | 13.4000 | 14.0700 | +21.293% | 13 | 136 | +6.183% |
| 2026-05-01 | 11.1600 | 11.6000 | 11.1600 | 11.6000 | +7.110% | 3 | 134 | +28.793% |
| 2026-04-30 | 10.7400 | 10.8400 | 10.7400 | 10.8300 | +13.403% | 12 | 134 | +37.950% |
| 2026-04-29 | 9.3000 | 9.5500 | 9.3000 | 9.5500 | +8.523% | 11 | 134 | +56.440% |
| 2026-04-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +10.692% | 1 | 143 | +69.773% |
| 2026-04-16 | 7.7000 | 7.9500 | 7.6100 | 7.9500 | +69.510% | 4 | 144 | +87.925% |
| 2026-04-08 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +42.988% | 1 | 143 | +218.550% |
| 2026-03-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -22.275% | 6 | 142 | +355.488% |
| 2026-03-20 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -33.016% | 1 | 142 | +254.028% |
| 2026-02-27 | 6.2600 | 6.5100 | 6.2600 | 6.3000 | -3.963% | 29 | 142 | +137.143% |
| 2026-02-24 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +2.181% | 1 | 119 | +127.744% |
| 2026-02-13 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +0.469% | 4 | 118 | +132.710% |
| 2026-02-05 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -18.495% | 1 | 118 | +133.803% |
| 2026-02-03 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -3.210% | 1 | 117 | +90.561% |
| 2026-02-02 | 8.2600 | 8.2600 | 8.1000 | 8.1000 | +6.160% | 2 | 116 | +84.444% |
| 2026-01-30 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -11.072% | 1 | 115 | +95.806% |
| 2026-01-28 | 8.5800 | 8.6100 | 8.5800 | 8.5800 | 0.000% | 13 | 115 | +74.126% |
| 2026-01-27 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +14.859% | 15 | 126 | +74.126% |
| 2026-01-22 | 7.6400 | 7.6400 | 7.4700 | 7.4700 | -3.985% | 12 | 126 | +100.000% |
| 2026-01-14 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -6.152% | 1 | 119 | +92.031% |
| 2026-01-13 | 8.7400 | 8.7400 | 8.2900 | 8.2900 | -2.814% | 34 | 120 | +80.217% |
| 2026-01-09 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +3.519% | 2 | 133 | +75.147% |
| 2026-01-06 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +10.013% | 2 | 133 | +81.311% |
| 2025-12-23 | 7.4500 | 7.4900 | 7.4500 | 7.4900 | -13.809% | 15 | 131 | +99.466% |
| 2025-12-08 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -4.610% | 1 | 117 | +71.922% |
| 2025-12-05 | 8.9200 | 9.1100 | 8.9200 | 9.1100 | +3.054% | 2 | 116 | +63.996% |
| 2025-12-04 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +7.152% | 3 | 115 | +69.005% |
| 2025-12-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -7.615% | 1 | 112 | +81.091% |
| 2025-11-26 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +9.975% | 1 | 112 | +67.301% |
| 2025-11-25 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +9.434% | 65 | 112 | +83.990% |
| 2025-11-19 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -17.920% | 1 | 47 | +101.348% |
| 2025-11-10 | 9.0600 | 9.0600 | 9.0400 | 9.0400 | +13.425% | 20 | 46 | +65.265% |
| 2025-11-07 | 7.1800 | 7.9700 | 7.1800 | 7.9700 | -21.245% | 2 | 26 | +87.453% |
| 2025-11-03 | 10.0300 | 10.1300 | 10.0300 | 10.1200 | +4.008% | 4 | 24 | +47.628% |
| 2025-10-30 | 9.8100 | 9.8100 | 9.7300 | 9.7300 | -7.597% | 10 | 24 | +53.546% |
| 2025-10-29 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +20.343% | 1 | 14 | +41.880% |
| 2025-10-27 | 8.5600 | 8.7500 | 8.5600 | 8.7500 | +41.129% | 2 | 12 | +70.743% |
| 2025-10-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.116% | 1 | 12 | +140.968% |
| 2025-10-14 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -12.185% | 6 | 11 | +138.278% |
| 2025-10-08 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +6.886% | 1 | 5 | +109.244% |
| 2025-10-07 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +17.606% | 3 | 4 | +123.653% |
| 2025-09-29 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 0.000% | 1 | 1 | +163.028% |