SPY280121C00925000
SPY Jan 21 2028 925.00 Call
optionOPRA
EODOct 26, 2026
13.02USD+1.009%(+0.13)2Vol389OI
SPY280121C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.1900 | 13.1900 | 13.0200 | 13.0200 | +1.009% | 2 | 388 | 0.000% |
| 2026-10-22 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +1.019% | 1 | 388 | +1.009% |
| 2026-10-16 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -9.311% | 4 | 388 | +2.038% |
| 2026-10-14 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -14.933% | 60 | 332 | -7.463% |
| 2026-10-13 | 16.8400 | 16.8400 | 16.5400 | 16.5400 | +5.283% | 142 | 251 | -21.282% |
| 2026-10-08 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -0.191% | 13 | 238 | -17.123% |
| 2026-10-02 | 15.9500 | 16.3900 | 15.6600 | 15.7400 | +16.506% | 56 | 192 | -17.281% |
| 2026-10-01 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -10.766% | 1 | 193 | -3.627% |
| 2026-09-30 | 15.0700 | 15.2400 | 15.0700 | 15.1400 | -7.851% | 4 | 192 | -14.003% |
| 2026-09-25 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +4.119% | 1 | 192 | -20.755% |
| 2026-09-23 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -9.362% | 1 | 191 | -17.490% |
| 2026-09-21 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +32.901% | 2 | 189 | -25.215% |
| 2026-09-18 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +2.025% | 1 | 190 | -0.611% |
| 2026-09-15 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -17.321% | 1 | 190 | +1.402% |
| 2026-09-08 | 15.5900 | 15.5900 | 15.5300 | 15.5300 | -15.735% | 2 | 190 | -16.162% |
| 2026-08-28 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -2.124% | 1 | 191 | -29.354% |
| 2026-08-27 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +13.845% | 1 | 191 | -30.855% |
| 2026-08-24 | 16.5900 | 16.5900 | 16.5400 | 16.5400 | -3.781% | 2 | 190 | -21.282% |
| 2026-08-20 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -20.490% | 1 | 190 | -24.258% |
| 2026-08-13 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +7.455% | 2 | 188 | -39.778% |
| 2026-08-12 | 20.1100 | 20.1200 | 20.0500 | 20.1200 | -4.960% | 13 | 182 | -35.288% |
| 2026-08-10 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -0.047% | 1 | 181 | -38.498% |
| 2026-08-07 | 20.8500 | 21.1800 | 20.8500 | 21.1800 | -0.282% | 4 | 179 | -38.527% |
| 2026-08-05 | 22.7400 | 22.7400 | 21.2400 | 21.2400 | -0.282% | 3 | 178 | -38.701% |
| 2026-08-04 | 19.2400 | 21.3000 | 19.2400 | 21.3000 | +33.962% | 12 | 178 | -38.873% |
| 2026-08-03 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +12.766% | 51 | 179 | -18.113% |
| 2026-07-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +6.818% | 1 | 179 | -7.660% |
| 2026-07-23 | 13.4500 | 13.4500 | 13.2000 | 13.2000 | -12.583% | 2 | 180 | -1.364% |
| 2026-07-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.330% | 1 | 179 | -13.775% |
| 2026-07-21 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -4.777% | 1 | 179 | -14.059% |
| 2026-07-07 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -5.579% | 2 | 179 | -18.165% |
| 2026-07-02 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +1.323% | 2 | 181 | -22.730% |
| 2026-07-01 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +20.333% | 2 | 181 | -21.708% |
| 2026-06-26 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +0.950% | 15 | 190 | -5.789% |
| 2026-06-25 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -28.099% | 1 | 189 | -4.894% |
| 2026-06-15 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +16.810% | 2 | 189 | -31.618% |
| 2026-06-12 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +6.327% | 1 | 189 | -20.123% |
| 2026-06-09 | 16.5500 | 16.5500 | 15.3300 | 15.3300 | -1.857% | 5 | 193 | -15.068% |
| 2026-06-08 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -0.446% | 1 | 194 | -16.645% |
| 2026-06-05 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | -26.614% | 1 | 193 | -17.017% |
| 2026-06-01 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +53.702% | 3 | 190 | -39.102% |
| 2026-05-07 | 13.9500 | 13.9500 | 13.9100 | 13.9100 | -0.144% | 40 | 201 | -6.398% |
| 2026-05-06 | 12.4600 | 13.9300 | 12.4600 | 13.9300 | +20.606% | 22 | 207 | -6.533% |
| 2026-05-05 | 11.3500 | 11.5500 | 11.3500 | 11.5500 | +7.743% | 9 | 206 | +12.727% |
| 2026-05-01 | 10.7600 | 10.7600 | 10.7200 | 10.7200 | +6.986% | 7 | 199 | +21.455% |
| 2026-04-30 | 9.5000 | 10.0200 | 9.3100 | 10.0200 | +7.974% | 14 | 199 | +29.940% |
| 2026-04-27 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +0.870% | 2 | 191 | +40.302% |
| 2026-04-24 | 8.7000 | 9.2000 | 8.7000 | 9.2000 | +6.236% | 14 | 191 | +41.522% |
| 2026-04-23 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +1.643% | 1 | 180 | +50.346% |
| 2026-04-22 | 8.4700 | 8.5200 | 8.4700 | 8.5200 | +0.235% | 2 | 180 | +52.817% |
| 2026-04-17 | 8.0200 | 8.5000 | 8.0200 | 8.5000 | +12.882% | 25 | 180 | +53.176% |
| 2026-04-16 | 7.2700 | 7.5300 | 7.2700 | 7.5300 | +7.418% | 2 | 193 | +72.908% |
| 2026-04-15 | 6.7600 | 7.0100 | 6.7600 | 7.0100 | +128.339% | 12 | 193 | +85.735% |
| 2026-03-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -43.773% | 3 | 188 | +324.104% |
| 2026-03-11 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -32.090% | 1 | 185 | +138.462% |
| 2026-01-27 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +34.000% | 10 | 184 | +61.940% |
| 2026-01-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -26.829% | 1 | 194 | +117.000% |
| 2026-01-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.122% | 10 | 193 | +58.780% |
| 2026-01-12 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +0.122% | 4 | 193 | +58.587% |
| 2026-01-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +29.542% | 10 | 193 | +58.780% |
| 2025-12-19 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +4.455% | 151 | 193 | +105.687% |
| 2025-12-17 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -5.016% | 2 | 46 | +114.851% |
| 2025-12-16 | 6.7900 | 6.7900 | 6.3800 | 6.3800 | -24.853% | 3 | 45 | +104.075% |
| 2025-12-05 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +4.815% | 2 | 44 | +53.357% |
| 2025-12-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.341% | 1 | 42 | +60.741% |
| 2025-11-26 | 8.2900 | 8.3800 | 8.2900 | 8.3800 | +6.480% | 5 | 36 | +55.370% |
| 2025-11-20 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -18.782% | 5 | 36 | +65.438% |
| 2025-11-12 | 9.9100 | 9.9100 | 9.6900 | 9.6900 | +36.671% | 20 | 31 | +34.365% |
| 2025-11-07 | 7.0500 | 7.0900 | 7.0500 | 7.0900 | +11.654% | 4 | 11 | +83.639% |
| 2025-10-21 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +19.811% | 2 | 7 | +105.039% |
| 2025-10-10 | 5.7500 | 5.7500 | 5.3000 | 5.3000 | +8.163% | 5 | 7 | +145.660% |
| 2025-09-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.769% | 1 | 2 | +165.714% |
| 2025-09-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 1 | +150.385% |