SPY280121C00940000
SPY Jan 21 2028 940.00 Call
optionOPRA
EODOct 26, 2026
10.34USD+4.024%(+0.40)9Vol214OI
SPY280121C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.0300 | 10.3400 | 10.0300 | 10.3400 | +4.024% | 9 | 206 | 0.000% |
| 2026-10-22 | 10.6500 | 10.6900 | 9.9400 | 9.9400 | -18.525% | 17 | 196 | +4.024% |
| 2026-10-21 | 12.2000 | 12.2000 | 12.1800 | 12.2000 | +10.208% | 4 | 201 | -15.246% |
| 2026-10-20 | 11.4000 | 11.4400 | 11.0700 | 11.0700 | +0.272% | 12 | 211 | -6.594% |
| 2026-10-19 | 11.1900 | 11.1900 | 11.0400 | 11.0400 | +8.235% | 5 | 209 | -6.341% |
| 2026-10-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -12.296% | 1 | 209 | +1.373% |
| 2026-10-15 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +1.218% | 1 | 209 | -11.092% |
| 2026-10-14 | 11.8900 | 11.8900 | 11.4900 | 11.4900 | -15.453% | 2 | 208 | -10.009% |
| 2026-10-13 | 13.7500 | 13.7500 | 13.5900 | 13.5900 | -3.205% | 2 | 208 | -23.915% |
| 2026-10-09 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +10.551% | 1 | 208 | -26.353% |
| 2026-10-08 | 13.7700 | 13.7700 | 12.7000 | 12.7000 | -10.120% | 3 | 206 | -18.583% |
| 2026-10-07 | 14.1600 | 14.1600 | 14.1300 | 14.1300 | -6.733% | 2 | 206 | -26.822% |
| 2026-10-06 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +14.081% | 10 | 206 | -31.749% |
| 2026-10-05 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +3.750% | 1 | 205 | -22.139% |
| 2026-10-02 | 12.9800 | 12.9800 | 12.8000 | 12.8000 | +7.023% | 2 | 205 | -19.219% |
| 2026-09-28 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -7.716% | 1 | 205 | -13.545% |
| 2026-09-24 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -9.875% | 2 | 203 | -20.216% |
| 2026-09-22 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -3.230% | 2 | 203 | -28.095% |
| 2026-09-21 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +43.160% | 1 | 204 | -30.417% |
| 2026-09-17 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -17.291% | 2 | 206 | -0.385% |
| 2026-09-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -3.238% | 1 | 205 | -17.610% |
| 2026-09-04 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -7.225% | 1 | 204 | -20.278% |
| 2026-09-03 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -14.704% | 1 | 203 | -26.037% |
| 2026-08-28 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +15.260% | 1 | 202 | -36.913% |
| 2026-08-20 | 14.8100 | 14.8100 | 14.2200 | 14.2200 | -17.181% | 5 | 201 | -27.286% |
| 2026-08-12 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -2.054% | 80 | 249 | -39.779% |
| 2026-08-07 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -0.511% | 1 | 249 | -41.015% |
| 2026-08-05 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +5.383% | 1 | 249 | -41.317% |
| 2026-08-04 | 16.0300 | 16.7200 | 16.0300 | 16.7200 | +36.156% | 3 | 250 | -38.158% |
| 2026-08-03 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +41.312% | 17 | 233 | -15.798% |
| 2026-07-29 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -16.281% | 2 | 235 | +18.987% |
| 2026-07-27 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -8.385% | 2 | 233 | -0.385% |
| 2026-07-20 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -22.397% | 3 | 236 | -8.738% |
| 2026-07-15 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.725% | 1 | 237 | -29.178% |
| 2026-07-13 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -7.505% | 1 | 236 | -24.415% |
| 2026-07-10 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | +9.963% | 3 | 236 | -30.088% |
| 2026-07-07 | 13.6000 | 13.6000 | 13.4500 | 13.4500 | +21.500% | 5 | 231 | -23.123% |
| 2026-06-25 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -22.587% | 2 | 231 | -6.594% |
| 2026-06-22 | 14.4300 | 14.4300 | 14.3000 | 14.3000 | -4.412% | 81 | 150 | -27.692% |
| 2026-06-16 | 16.2700 | 16.2700 | 14.9600 | 14.9600 | +9.038% | 2 | 150 | -30.882% |
| 2026-06-08 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -13.110% | 2 | 148 | -24.636% |
| 2026-06-05 | 15.6000 | 15.7900 | 15.6000 | 15.7900 | -6.678% | 206 | 130 | -34.516% |
| 2026-06-03 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +0.118% | 2 | 130 | -38.889% |
| 2026-05-28 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +5.625% | 1 | 131 | -38.817% |
| 2026-05-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +13.636% | 1 | 130 | -35.375% |
| 2026-05-13 | 13.4500 | 14.0800 | 13.4500 | 14.0800 | +9.402% | 2 | 130 | -26.563% |
| 2026-05-12 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +17.642% | 49 | 153 | -19.658% |
| 2026-05-07 | 11.8300 | 11.8300 | 10.9400 | 10.9400 | -4.704% | 2 | 153 | -5.484% |
| 2026-05-06 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +22.258% | 2 | 151 | -9.930% |
| 2026-05-05 | 9.4000 | 9.4000 | 9.3900 | 9.3900 | +7.683% | 8 | 145 | +10.117% |
| 2026-05-01 | 8.4900 | 8.8000 | 8.4900 | 8.7200 | +9.000% | 25 | 122 | +18.578% |
| 2026-04-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +13.314% | 4 | 122 | +29.250% |
| 2026-04-28 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -5.108% | 3 | 125 | +46.459% |
| 2026-04-27 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +13.242% | 2 | 128 | +38.978% |
| 2026-04-23 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -3.947% | 1 | 130 | +57.382% |
| 2026-04-20 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -0.146% | 3 | 130 | +51.170% |
| 2026-04-17 | 6.8100 | 6.8500 | 6.7700 | 6.8500 | +17.094% | 10 | 133 | +50.949% |
| 2026-04-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.839% | 1 | 134 | +76.752% |
| 2026-04-15 | 5.3600 | 5.5800 | 5.3600 | 5.5800 | +17.970% | 3 | 135 | +85.305% |
| 2026-04-14 | 4.6900 | 4.7300 | 4.6900 | 4.7300 | +68.929% | 7 | 138 | +118.605% |
| 2026-03-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.527% | 2 | 145 | +269.286% |
| 2026-03-30 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | -25.000% | 2 | 143 | +300.775% |
| 2026-03-25 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -2.550% | 1 | 143 | +200.581% |
| 2026-03-19 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -12.624% | 2 | 143 | +192.918% |
| 2026-03-17 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -7.339% | 10 | 141 | +155.941% |
| 2026-03-10 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -18.045% | 1 | 131 | +137.156% |
| 2026-02-25 | 5.3500 | 5.3500 | 5.3200 | 5.3200 | +7.475% | 20 | 148 | +94.361% |
| 2026-02-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.394% | 1 | 148 | +108.889% |
| 2026-02-13 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -4.924% | 2 | 147 | +105.976% |
| 2026-02-12 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -10.357% | 20 | 147 | +95.833% |
| 2026-02-11 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -2.965% | 1 | 129 | +75.552% |
| 2026-02-09 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -7.891% | 1 | 128 | +70.346% |
| 2026-01-28 | 6.6200 | 6.6200 | 6.5900 | 6.5900 | +2.171% | 6 | 128 | +56.904% |
| 2026-01-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +10.635% | 1 | 130 | +60.310% |
| 2026-01-22 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -10.583% | 1 | 129 | +77.358% |
| 2026-01-06 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +12.414% | 4 | 129 | +58.589% |
| 2025-12-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 2 | 131 | +78.276% |
| 2025-11-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.217% | 1 | 132 | +89.725% |
| 2025-11-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.689% | 1 | 131 | +79.826% |
| 2025-11-17 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.409% | 118 | 130 | +51.613% |
| 2025-11-13 | 7.6200 | 7.6200 | 7.2100 | 7.2100 | -13.756% | 2 | 24 | +43.412% |
| 2025-11-12 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +16.435% | 1 | 23 | +23.684% |
| 2025-11-10 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +24.870% | 1 | 22 | +44.011% |
| 2025-11-07 | 6.1000 | 6.1000 | 5.6800 | 5.7500 | -10.156% | 11 | 22 | +79.826% |
| 2025-11-06 | 6.5400 | 6.5400 | 6.4000 | 6.4000 | -19.090% | 9 | 13 | +61.562% |
| 2025-11-03 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +5.467% | 1 | 5 | +30.721% |
| 2025-10-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +30.208% | 1 | 5 | +37.867% |
| 2025-10-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +8.271% | 1 | 5 | +79.514% |
| 2025-10-20 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +12.000% | 1 | 4 | +94.361% |
| 2025-10-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -6.496% | 1 | 3 | +117.684% |
| 2025-10-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +6.723% | 3 | 3 | +103.543% |
| 2025-10-13 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -14.079% | 1 | 5 | +117.227% |
| 2025-10-10 | 5.6000 | 5.6000 | 5.5400 | 5.5400 | +2.214% | 2 | 6 | +86.643% |
| 2025-10-08 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +6.903% | 1 | 6 | +90.775% |
| 2025-10-07 | 5.4200 | 5.4200 | 5.0300 | 5.0700 | +0.595% | 5 | 6 | +103.945% |
| 2025-10-06 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 0.000% | 1 | 1 | +105.159% |