SPY280121C00960000
SPY Jan 21 2028 960.00 Call
optionOPRA
EODOct 22, 2026
7.47USD-17.550%(-1.59)4Vol810OI
SPY280121C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.9600 | 7.9900 | 7.4700 | 7.4700 | -17.550% | 4 | 810 | 0.000% |
| 2026-10-21 | 8.5900 | 9.0600 | 8.5900 | 9.0600 | +9.288% | 128 | 810 | -17.550% |
| 2026-10-20 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +0.729% | 127 | 810 | -9.891% |
| 2026-10-19 | 8.2300 | 8.3900 | 8.2000 | 8.2300 | -14.979% | 21 | 806 | -9.235% |
| 2026-10-08 | 9.6900 | 9.6900 | 9.6800 | 9.6800 | -2.024% | 2 | 804 | -22.831% |
| 2026-10-02 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +9.778% | 1 | 805 | -24.393% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.671% | 1 | 806 | -17.000% |
| 2026-09-28 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -8.776% | 1 | 805 | -16.443% |
| 2026-09-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -14.186% | 13 | 792 | -23.776% |
| 2026-09-21 | 11.3400 | 11.4200 | 11.3400 | 11.4200 | +41.337% | 3 | 791 | -34.588% |
| 2026-09-14 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -19.921% | 1 | 792 | -7.550% |
| 2026-08-31 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -14.492% | 2 | 790 | -25.966% |
| 2026-08-27 | 11.7900 | 11.8000 | 11.7900 | 11.8000 | +10.487% | 90 | 880 | -36.695% |
| 2026-08-26 | 11.1600 | 11.1600 | 10.6800 | 10.6800 | -2.108% | 2 | 880 | -30.056% |
| 2026-08-25 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -4.466% | 4 | 876 | -31.531% |
| 2026-08-21 | 10.9000 | 11.4200 | 10.9000 | 11.4200 | +7.838% | 8 | 868 | -34.588% |
| 2026-08-20 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -28.106% | 2 | 870 | -29.462% |
| 2026-08-14 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +3.079% | 2 | 870 | -49.287% |
| 2026-08-13 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +5.383% | 16 | 854 | -47.726% |
| 2026-08-07 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +8.393% | 3 | 854 | -44.912% |
| 2026-08-04 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +28.571% | 1 | 853 | -40.288% |
| 2026-08-03 | 9.7200 | 9.7300 | 9.7200 | 9.7300 | +24.266% | 19 | 851 | -23.227% |
| 2026-07-27 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -3.926% | 10 | 854 | -4.598% |
| 2026-07-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -11.987% | 90 | 764 | -8.344% |
| 2026-06-23 | 9.6900 | 9.6900 | 9.2600 | 9.2600 | -12.888% | 6 | 764 | -19.330% |
| 2026-06-17 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -13.507% | 3 | 764 | -29.727% |
| 2026-06-15 | 12.1800 | 12.2900 | 12.1800 | 12.2900 | +18.173% | 2 | 764 | -39.219% |
| 2026-06-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +5.157% | 1 | 765 | -28.173% |
| 2026-06-11 | 9.3000 | 9.8900 | 9.3000 | 9.8900 | +12.514% | 6 | 762 | -24.469% |
| 2026-06-10 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +4.643% | 1 | 761 | -15.017% |
| 2026-06-09 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -24.188% | 1 | 761 | -11.071% |
| 2026-06-05 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -11.924% | 1 | 761 | -32.581% |
| 2026-05-26 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +16.374% | 1 | 761 | -40.620% |
| 2026-05-21 | 10.3500 | 10.8100 | 10.3500 | 10.8100 | -18.230% | 2 | 760 | -30.897% |
| 2026-05-14 | 13.2800 | 13.2800 | 13.2200 | 13.2200 | +10.259% | 2 | 760 | -43.495% |
| 2026-05-13 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +24.249% | 2 | 760 | -37.698% |
| 2026-05-08 | 9.5600 | 9.6500 | 9.5600 | 9.6500 | +9.909% | 4 | 758 | -22.591% |
| 2026-05-06 | 8.4000 | 8.7800 | 8.4000 | 8.7800 | +22.969% | 7 | 763 | -14.920% |
| 2026-05-05 | 7.0200 | 7.1400 | 7.0200 | 7.1400 | +14.058% | 12 | 760 | +4.622% |
| 2026-05-04 | 6.2900 | 6.3100 | 6.2600 | 6.2600 | -5.581% | 10 | 761 | +19.329% |
| 2026-05-01 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +11.993% | 1 | 760 | +12.670% |
| 2026-04-30 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +10.037% | 10 | 760 | +26.182% |
| 2026-04-29 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +0.373% | 1 | 760 | +38.848% |
| 2026-04-24 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +7.200% | 1 | 759 | +39.366% |
| 2026-04-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 1 | 759 | +49.400% |
| 2026-04-22 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -2.157% | 1 | 759 | +49.699% |
| 2026-04-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.486% | 1 | 759 | +46.471% |
| 2026-04-20 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +2.348% | 1 | 760 | +42.830% |
| 2026-04-17 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +44.350% | 4 | 760 | +46.184% |
| 2026-04-14 | 3.2600 | 3.5400 | 3.2600 | 3.5400 | +22.069% | 27 | 758 | +111.017% |
| 2026-04-13 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +2.837% | 2 | 760 | +157.586% |
| 2026-04-10 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +6.415% | 13 | 760 | +164.894% |
| 2026-04-08 | 2.9700 | 2.9700 | 2.6400 | 2.6500 | +8.163% | 24 | 760 | +181.887% |
| 2026-04-01 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | +7.456% | 3 | 760 | +204.898% |
| 2026-03-31 | 2.0700 | 2.2800 | 2.0700 | 2.2800 | +12.315% | 7 | 758 | +227.632% |
| 2026-03-30 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | +1.500% | 3 | 756 | +267.980% |
| 2026-03-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 754 | +273.500% |
| 2026-03-26 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -12.698% | 2 | 753 | +239.545% |
| 2026-03-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -5.263% | 12 | 752 | +196.429% |
| 2026-03-23 | 2.6400 | 2.7800 | 2.6400 | 2.6600 | +9.465% | 43 | 744 | +180.827% |
| 2026-03-20 | 2.5800 | 2.5800 | 2.4300 | 2.4300 | -11.957% | 2 | 749 | +207.407% |
| 2026-03-18 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | -7.692% | 67 | 748 | +170.652% |
| 2026-03-16 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | +3.819% | 2 | 743 | +149.833% |
| 2026-03-13 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 1 | 743 | +159.375% |
| 2026-03-09 | 2.8900 | 3.0000 | 2.8900 | 3.0000 | -9.091% | 2 | 742 | +149.000% |
| 2026-03-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.563% | 1 | 781 | +126.364% |
| 2026-03-04 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | +11.562% | 680 | 781 | +109.244% |
| 2026-03-03 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | -14.439% | 3 | 107 | +133.438% |
| 2026-02-05 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -23.984% | 2 | 106 | +99.733% |
| 2026-02-02 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +10.562% | 85 | 104 | +51.829% |
| 2026-01-30 | 4.4800 | 4.4800 | 4.4500 | 4.4500 | -7.292% | 85 | 126 | +67.865% |
| 2026-01-26 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +7.623% | 4 | 64 | +55.625% |
| 2026-01-23 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +12.911% | 1 | 64 | +67.489% |
| 2026-01-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +4.775% | 1 | 63 | +89.114% |
| 2026-01-20 | 4.0500 | 4.0500 | 3.7700 | 3.7700 | -20.964% | 3 | 64 | +98.143% |
| 2026-01-15 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +4.148% | 1 | 64 | +56.604% |
| 2026-01-14 | 4.4600 | 4.5800 | 4.4600 | 4.5800 | -11.068% | 2 | 65 | +63.100% |
| 2026-01-09 | 5.0400 | 5.1500 | 5.0400 | 5.1500 | +1.980% | 3 | 65 | +45.049% |
| 2026-01-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +10.746% | 1 | 65 | +47.921% |
| 2025-12-30 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | +27.019% | 3 | 65 | +63.816% |
| 2025-12-17 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | -30.962% | 4 | 65 | +108.078% |
| 2025-12-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.638% | 1 | 62 | +43.654% |
| 2025-12-05 | 5.6800 | 5.6800 | 5.6300 | 5.6300 | +4.259% | 2 | 61 | +32.682% |
| 2025-11-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 1 | 61 | +38.333% |
| 2025-11-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.533% | 1 | 61 | +43.654% |
| 2025-11-13 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -5.749% | 1 | 60 | +19.904% |
| 2025-11-12 | 6.8000 | 6.8000 | 6.6100 | 6.6100 | +12.991% | 2 | 59 | +13.011% |
| 2025-11-10 | 5.4500 | 5.9000 | 5.4500 | 5.8500 | +30.872% | 28 | 58 | +27.692% |
| 2025-11-07 | 4.4800 | 4.5200 | 4.4700 | 4.4700 | -17.831% | 37 | 61 | +67.114% |
| 2025-11-06 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -6.849% | 1 | 40 | +37.316% |
| 2025-10-30 | 6.0900 | 6.0900 | 5.8400 | 5.8400 | -7.302% | 2 | 39 | +27.911% |
| 2025-10-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.773% | 1 | 37 | +18.571% |
| 2025-10-28 | 5.6800 | 6.1300 | 5.6800 | 6.1300 | +20.907% | 3 | 37 | +21.860% |
| 2025-10-27 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +12.667% | 2 | 34 | +47.337% |
| 2025-10-24 | 4.3400 | 4.5000 | 4.3400 | 4.5000 | +8.959% | 2 | 34 | +66.000% |
| 2025-10-23 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +5.089% | 1 | 34 | +80.872% |
| 2025-10-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -4.146% | 1 | 35 | +90.076% |
| 2025-10-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.015% | 1 | 34 | +82.195% |
| 2025-10-15 | 4.0000 | 4.2000 | 3.9800 | 3.9800 | +12.113% | 12 | 35 | +87.688% |
| 2025-10-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 1 | 27 | +110.423% |
| 2025-10-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 26 | +110.423% |
| 2025-10-10 | 4.0000 | 4.0000 | 3.4800 | 3.5000 | -16.865% | 6 | 26 | +113.429% |
| 2025-10-08 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +10.499% | 1 | 20 | +77.435% |
| 2025-10-07 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +0.263% | 1 | 21 | +96.063% |
| 2025-10-03 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | +21.406% | 16 | 20 | +96.579% |
| 2025-09-30 | 3.1100 | 3.1300 | 3.1100 | 3.1300 | -4.863% | 2 | 4 | +138.658% |
| 2025-09-29 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +10.403% | 1 | 3 | +127.052% |
| 2025-09-25 | 2.9100 | 2.9800 | 2.8700 | 2.9800 | -16.760% | 6 | 3 | +150.671% |
| 2025-09-23 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 0.000% | 1 | 1 | +108.659% |