SPY280121C00945000
SPY Jan 21 2028 945.00 Call
optionOPRA
EODOct 26, 2026
9.77USD+6.659%(+0.61)10Vol122OI
SPY280121C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | +6.659% | 10 | 132 | 0.000% |
| 2026-10-22 | 9.7900 | 9.8400 | 9.1600 | 9.1600 | -20.348% | 5 | 131 | +6.659% |
| 2026-10-21 | 11.3600 | 11.5000 | 11.3500 | 11.5000 | +8.696% | 5 | 131 | -15.043% |
| 2026-10-20 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +2.818% | 6 | 137 | -7.656% |
| 2026-10-19 | 10.2000 | 10.4200 | 10.2000 | 10.2900 | +4.150% | 17 | 149 | -5.053% |
| 2026-10-16 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.905% | 2 | 149 | -1.113% |
| 2026-10-15 | 10.4700 | 10.5000 | 10.4700 | 10.5000 | -1.685% | 4 | 153 | -6.952% |
| 2026-10-14 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -15.706% | 1 | 153 | -8.521% |
| 2026-10-13 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +2.013% | 1 | 153 | -22.889% |
| 2026-10-05 | 12.0800 | 12.4200 | 12.0800 | 12.4200 | +21.884% | 6 | 153 | -21.337% |
| 2026-10-01 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -7.866% | 1 | 153 | -4.122% |
| 2026-09-28 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +14.493% | 2 | 153 | -11.664% |
| 2026-09-17 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +5.689% | 3 | 156 | +1.139% |
| 2026-09-15 | 9.4800 | 9.4800 | 9.1400 | 9.1400 | -9.862% | 2 | 157 | +6.893% |
| 2026-09-14 | 9.8600 | 10.1400 | 9.6900 | 10.1400 | -9.140% | 5 | 154 | -3.649% |
| 2026-09-11 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -6.689% | 1 | 153 | -12.455% |
| 2026-09-04 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +1.528% | 12 | 141 | -18.311% |
| 2026-09-02 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +7.482% | 1 | 140 | -17.063% |
| 2026-09-01 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -18.875% | 5 | 135 | -10.858% |
| 2026-08-21 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -14.978% | 8 | 127 | -27.683% |
| 2026-08-12 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -4.277% | 25 | 130 | -38.515% |
| 2026-08-07 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -10.416% | 1 | 130 | -41.145% |
| 2026-08-05 | 18.5000 | 18.5300 | 18.5000 | 18.5300 | +8.680% | 11 | 130 | -47.275% |
| 2026-08-04 | 15.0800 | 17.0500 | 15.0800 | 17.0500 | +48.519% | 8 | 124 | -42.698% |
| 2026-08-03 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +17.143% | 5 | 119 | -14.895% |
| 2026-07-31 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -26.260% | 1 | 118 | -0.306% |
| 2026-07-09 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +1.219% | 1 | 118 | -26.486% |
| 2026-07-06 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +14.174% | 1 | 118 | -25.590% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -19.355% | 5 | 118 | -15.043% |
| 2026-06-05 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -13.260% | 13 | 118 | -31.487% |
| 2026-06-04 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +0.183% | 25 | 93 | -40.572% |
| 2026-06-03 | 16.4500 | 16.4500 | 16.3900 | 16.4100 | -4.593% | 67 | 26 | -40.463% |
| 2026-06-02 | 17.3700 | 17.3700 | 17.1300 | 17.2000 | +0.409% | 7 | 25 | -43.198% |
| 2026-06-01 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +5.415% | 1 | 25 | -42.966% |
| 2026-05-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +15.004% | 2 | 25 | -39.877% |
| 2026-05-22 | 13.8000 | 14.1300 | 13.8000 | 14.1300 | -1.189% | 2 | 25 | -30.856% |
| 2026-05-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +22.536% | 2 | 25 | -31.678% |
| 2026-05-08 | 11.6000 | 11.7400 | 11.5700 | 11.6700 | +42.144% | 8 | 24 | -16.281% |
| 2026-05-05 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +10.201% | 1 | 24 | +19.001% |
| 2026-04-30 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | +35.949% | 13 | 24 | +31.141% |
| 2026-04-16 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +67.584% | 1 | 23 | +78.285% |
| 2026-04-08 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +25.769% | 1 | 24 | +198.777% |
| 2026-03-26 | 2.9600 | 2.9600 | 2.6000 | 2.6000 | -17.197% | 4 | 24 | +275.769% |
| 2026-03-25 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -23.601% | 1 | 22 | +211.146% |
| 2026-03-10 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +9.309% | 1 | 21 | +137.713% |
| 2026-03-03 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -21.008% | 1 | 23 | +159.840% |
| 2026-02-12 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | -5.368% | 18 | 23 | +105.252% |
| 2026-02-04 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +9.348% | 1 | 11 | +94.235% |
| 2026-01-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -19.298% | 1 | 11 | +112.391% |
| 2026-01-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +11.984% | 1 | 11 | +71.404% |
| 2026-01-02 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -21.572% | 1 | 11 | +91.945% |
| 2025-12-08 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +27.255% | 2 | 12 | +50.539% |
| 2025-11-21 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +2.000% | 2 | 12 | +91.569% |
| 2025-11-20 | 5.6500 | 5.6500 | 5.0000 | 5.0000 | -30.556% | 4 | 11 | +95.400% |
| 2025-11-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +34.831% | 1 | 8 | +35.694% |
| 2025-11-07 | 5.3100 | 5.3400 | 5.3100 | 5.3400 | -28.705% | 3 | 7 | +82.959% |
| 2025-11-03 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +28.034% | 1 | 4 | +30.441% |
| 2025-10-27 | 5.8600 | 5.8600 | 5.8500 | 5.8500 | +6.364% | 3 | 5 | +67.009% |
| 2025-10-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +12.936% | 1 | 5 | +77.636% |
| 2025-10-22 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +9.932% | 2 | 6 | +100.616% |
| 2025-10-17 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +0.454% | 1 | 5 | +120.542% |
| 2025-10-16 | 5.0000 | 5.0000 | 4.4100 | 4.4100 | -14.369% | 2 | 4 | +121.542% |
| 2025-10-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +43.056% | 1 | 2 | +89.709% |
| 2025-09-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 1 | +171.389% |