SPY270115C00285000
SPY Jan 15 2027 285.00 Call
optionOPRA
InactiveJun 18, 2026
468.35USD+2.787%(+12.70)1Vol152OI
SPY270115C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 468.35 | 468.35 | 468.35 | 468.35 | +2.787% | 1 | 151 | 0.000% |
| 2026-06-12 | 455.65 | 455.65 | 455.65 | 455.65 | +23.192% | 1 | 150 | +2.787% |
| 2026-03-20 | 369.87 | 369.87 | 369.87 | 369.87 | -9.116% | 3 | 150 | +26.626% |
| 2026-02-04 | 406.97 | 406.97 | 406.97 | 406.97 | -2.046% | 1 | 150 | +15.082% |
| 2026-01-26 | 415.47 | 415.47 | 415.47 | 415.47 | +1.211% | 1 | 149 | +12.728% |
| 2026-01-23 | 409.90 | 410.50 | 409.90 | 410.50 | -0.497% | 2 | 149 | +14.093% |
| 2026-01-16 | 412.55 | 412.55 | 412.55 | 412.55 | -0.751% | 1 | 151 | +13.526% |
| 2026-01-13 | 416.10 | 416.10 | 415.67 | 415.67 | +11.739% | 2 | 151 | +12.674% |
| 2025-09-04 | 369.85 | 372.00 | 369.85 | 372.00 | +1.639% | 6 | 151 | +25.901% |
| 2025-09-03 | 367.90 | 368.25 | 366.00 | 366.00 | +0.832% | 6 | 155 | +27.964% |
| 2025-09-02 | 362.25 | 362.98 | 361.00 | 362.98 | -2.162% | 15 | 161 | +29.029% |
| 2025-08-29 | 371.00 | 371.00 | 371.00 | 371.00 | +0.284% | 1 | 158 | +26.240% |
| 2025-08-27 | 369.95 | 369.95 | 369.95 | 369.95 | +0.530% | 1 | 158 | +26.598% |
| 2025-08-25 | 369.00 | 369.00 | 368.00 | 368.00 | -0.742% | 5 | 157 | +27.269% |
| 2025-08-22 | 369.50 | 370.75 | 369.50 | 370.75 | +2.923% | 2 | 155 | +26.325% |
| 2025-08-21 | 361.00 | 361.00 | 360.00 | 360.22 | +0.061% | 4 | 156 | +30.018% |
| 2025-08-20 | 363.00 | 363.00 | 360.00 | 360.00 | -2.227% | 4 | 153 | +30.097% |
| 2025-08-18 | 368.50 | 368.50 | 368.20 | 368.20 | +3.718% | 3 | 150 | +27.200% |
| 2025-08-06 | 355.00 | 355.00 | 355.00 | 355.00 | -0.699% | 1 | 149 | +31.930% |
| 2025-07-21 | 357.00 | 357.50 | 357.00 | 357.50 | +0.704% | 3 | 150 | +31.007% |
| 2025-07-18 | 355.00 | 355.00 | 355.00 | 355.00 | +1.536% | 1 | 152 | +31.930% |
| 2025-07-11 | 349.63 | 349.63 | 349.63 | 349.63 | -0.532% | 1 | 153 | +33.956% |
| 2025-07-10 | 350.00 | 352.00 | 350.00 | 351.50 | +0.429% | 4 | 153 | +33.243% |
| 2025-07-07 | 350.00 | 350.00 | 350.00 | 350.00 | -0.639% | 1 | 156 | +33.814% |
| 2025-07-03 | 352.25 | 352.25 | 352.25 | 352.25 | +2.339% | 1 | 156 | +32.960% |
| 2025-07-02 | 344.20 | 344.20 | 344.20 | 344.20 | +0.505% | 1 | 156 | +36.069% |
| 2025-06-30 | 343.75 | 343.75 | 342.47 | 342.47 | +0.801% | 2 | 156 | +36.757% |
| 2025-06-27 | 342.50 | 343.00 | 339.75 | 339.75 | +0.251% | 4 | 156 | +37.851% |
| 2025-06-26 | 336.85 | 338.90 | 336.80 | 338.90 | +1.473% | 108 | 152 | +38.197% |
| 2025-06-25 | 334.50 | 334.50 | 333.81 | 333.98 | +3.560% | 3 | 97 | +40.233% |
| 2025-06-23 | 323.50 | 323.50 | 322.50 | 322.50 | -2.273% | 2 | 96 | +45.225% |
| 2025-06-11 | 330.00 | 330.00 | 330.00 | 330.00 | +1.227% | 1 | 94 | +41.924% |
| 2025-06-06 | 326.00 | 326.00 | 326.00 | 326.00 | +1.242% | 4 | 94 | +43.666% |
| 2025-06-05 | 322.00 | 322.00 | 322.00 | 322.00 | -0.923% | 1 | 91 | +45.450% |
| 2025-06-04 | 325.50 | 325.50 | 325.00 | 325.00 | +2.848% | 2 | 91 | +44.108% |
| 2025-05-27 | 310.50 | 316.00 | 310.50 | 316.00 | +3.607% | 5 | 91 | +48.212% |
| 2025-05-23 | 305.00 | 305.00 | 305.00 | 305.00 | -3.021% | 2 | 93 | +53.557% |
| 2025-05-14 | 315.50 | 315.50 | 314.00 | 314.50 | -0.159% | 25 | 93 | +48.919% |
| 2025-05-13 | 315.00 | 315.00 | 315.00 | 315.00 | +2.439% | 5 | 99 | +48.683% |
| 2025-05-12 | 307.50 | 307.50 | 307.50 | 307.50 | +3.535% | 5 | 104 | +52.309% |
| 2025-05-08 | 292.50 | 297.00 | 292.50 | 297.00 | +1.712% | 10 | 109 | +57.694% |
| 2025-05-02 | 292.00 | 292.00 | 292.00 | 292.00 | +0.690% | 10 | 114 | +60.394% |
| 2025-05-01 | 287.50 | 290.00 | 286.50 | 290.00 | +2.655% | 40 | 114 | +61.500% |
| 2025-04-29 | 282.00 | 282.50 | 282.00 | 282.50 | +0.713% | 5 | 128 | +65.788% |
| 2025-04-28 | 280.00 | 281.00 | 280.00 | 280.50 | +1.264% | 24 | 133 | +66.970% |
| 2025-04-24 | 274.00 | 277.00 | 274.00 | 277.00 | +14.938% | 12 | 153 | +69.079% |
| 2025-04-21 | 241.00 | 241.00 | 241.00 | 241.00 | -6.589% | 1 | 163 | +94.336% |
| 2025-04-16 | 262.00 | 262.00 | 258.00 | 258.00 | +4.032% | 2 | 162 | +81.531% |
| 2025-04-10 | 257.85 | 257.85 | 245.00 | 248.00 | +8.772% | 11 | 160 | +88.851% |
| 2025-04-09 | 232.50 | 232.50 | 228.00 | 228.00 | +1.333% | 6 | 149 | +105.417% |
| 2025-04-08 | 245.00 | 245.00 | 225.00 | 225.00 | +4.046% | 26 | 143 | +108.156% |
| 2025-04-07 | 216.25 | 216.25 | 216.25 | 216.25 | -9.896% | 2 | 117 | +116.578% |
| 2025-04-04 | 250.50 | 250.50 | 240.00 | 240.00 | -10.781% | 20 | 115 | +95.146% |
| 2025-04-03 | 276.00 | 276.00 | 269.00 | 269.00 | -6.597% | 14 | 105 | +74.108% |
| 2025-04-02 | 288.00 | 288.00 | 288.00 | 288.00 | +0.524% | 1 | 90 | +62.622% |
| 2025-04-01 | 286.50 | 286.50 | 286.50 | 286.50 | +3.430% | 1 | 90 | +63.473% |
| 2025-03-31 | 277.50 | 277.50 | 277.00 | 277.00 | -2.763% | 2 | 89 | +69.079% |
| 2025-03-28 | 291.50 | 291.50 | 284.87 | 284.87 | -2.107% | 4 | 87 | +64.408% |
| 2025-03-21 | 291.00 | 291.00 | 291.00 | 291.00 | -0.683% | 2 | 85 | +60.945% |
| 2025-03-20 | 293.00 | 293.00 | 293.00 | 293.00 | +3.169% | 1 | 84 | +59.846% |
| 2025-03-13 | 285.75 | 287.25 | 284.00 | 284.00 | -2.271% | 8 | 75 | +64.912% |
| 2025-03-10 | 290.60 | 290.60 | 290.60 | 290.60 | -3.934% | 1 | 75 | +61.167% |
| 2025-03-06 | 303.50 | 304.75 | 302.50 | 302.50 | -0.820% | 8 | 66 | +54.826% |
| 2025-03-05 | 305.00 | 305.00 | 305.00 | 305.00 | +0.993% | 1 | 66 | +53.557% |
| 2025-03-04 | 309.00 | 309.00 | 302.00 | 302.00 | -4.127% | 4 | 65 | +55.083% |
| 2025-03-03 | 321.50 | 321.50 | 315.00 | 315.00 | +0.318% | 6 | 63 | +48.683% |
| 2025-02-28 | 315.50 | 315.50 | 314.00 | 314.00 | -0.946% | 8 | 57 | +49.156% |
| 2025-02-27 | 325.00 | 325.00 | 317.00 | 317.00 | -2.160% | 6 | 53 | +47.744% |
| 2025-02-26 | 324.85 | 324.85 | 324.00 | 324.00 | +0.621% | 3 | 49 | +44.552% |
| 2025-02-25 | 325.00 | 325.00 | 322.00 | 322.00 | -1.829% | 2 | 44 | +45.450% |
| 2025-02-24 | 328.00 | 328.00 | 328.00 | 328.00 | -0.906% | 1 | 44 | +42.790% |
| 2025-02-21 | 336.50 | 336.50 | 331.00 | 331.00 | -2.933% | 6 | 43 | +41.495% |
| 2025-02-14 | 341.00 | 341.00 | 341.00 | 341.00 | +0.220% | 4 | 40 | +37.346% |
| 2025-02-13 | 337.00 | 340.25 | 337.00 | 340.25 | +2.269% | 3 | 43 | +37.649% |
| 2025-02-12 | 332.70 | 332.70 | 332.70 | 332.70 | -1.644% | 1 | 43 | +40.772% |
| 2025-02-07 | 338.26 | 338.26 | 338.26 | 338.26 | +4.724% | 2 | 44 | +38.459% |
| 2025-02-03 | 326.00 | 326.50 | 323.00 | 323.00 | -4.438% | 5 | 43 | +45.000% |
| 2025-01-30 | 338.00 | 338.00 | 338.00 | 338.00 | +1.502% | 2 | 38 | +38.565% |
| 2025-01-29 | 334.00 | 334.00 | 333.00 | 333.00 | +0.909% | 2 | 40 | +40.646% |
| 2025-01-28 | 330.50 | 330.50 | 330.00 | 330.00 | +0.380% | 2 | 38 | +41.924% |
| 2025-01-27 | 331.00 | 331.00 | 328.75 | 328.75 | -3.874% | 3 | 36 | +42.464% |
| 2025-01-24 | 342.00 | 342.00 | 342.00 | 342.00 | +0.588% | 4 | 33 | +36.944% |
| 2025-01-23 | 339.00 | 340.00 | 339.00 | 340.00 | +2.410% | 5 | 35 | +37.750% |
| 2025-01-21 | 331.65 | 332.00 | 331.65 | 332.00 | +0.606% | 2 | 41 | +41.069% |
| 2025-01-17 | 325.00 | 330.00 | 325.00 | 330.00 | +1.274% | 14 | 41 | +41.924% |
| 2025-01-16 | 325.85 | 325.85 | 325.85 | 325.85 | 0.000% | 3 | 44 | +43.732% |
| 2025-01-15 | 325.00 | 325.85 | 324.50 | 325.85 | +5.215% | 4 | 44 | +43.732% |
| 2025-01-13 | 309.70 | 309.70 | 309.70 | 309.70 | -0.737% | 1 | 48 | +51.227% |
| 2025-01-10 | 317.50 | 317.50 | 312.00 | 312.00 | -3.704% | 10 | 47 | +50.112% |
| 2025-01-07 | 329.00 | 329.00 | 324.00 | 324.00 | -2.189% | 3 | 42 | +44.552% |
| 2025-01-06 | 331.25 | 331.25 | 331.25 | 331.25 | +4.003% | 3 | 44 | +41.389% |
| 2024-12-31 | 318.50 | 318.50 | 318.50 | 318.50 | -1.912% | 2 | 44 | +47.049% |
| 2024-12-30 | 323.94 | 324.71 | 319.00 | 324.71 | -0.396% | 6 | 44 | +44.236% |
| 2024-12-27 | 330.75 | 330.75 | 326.00 | 326.00 | -2.541% | 34 | 40 | +43.666% |
| 2024-12-26 | 334.50 | 334.50 | 334.50 | 334.50 | +3.721% | 1 | 35 | +40.015% |
| 2024-12-23 | 326.00 | 326.00 | 322.50 | 322.50 | +1.495% | 4 | 34 | +45.225% |
| 2024-12-20 | 319.09 | 319.09 | 317.75 | 317.75 | -1.777% | 4 | 33 | +47.396% |
| 2024-12-19 | 325.50 | 325.50 | 323.50 | 323.50 | -0.416% | 3 | 29 | +44.776% |
| 2024-12-18 | 324.85 | 324.85 | 324.85 | 324.85 | -3.748% | 1 | 26 | +44.174% |
| 2024-12-17 | 337.50 | 337.50 | 337.50 | 337.50 | 0.000% | 1 | 25 | +38.770% |
| 2024-12-13 | 334.96 | 337.50 | 334.96 | 337.50 | -0.735% | 4 | 24 | +38.770% |
| 2024-12-11 | 338.00 | 340.00 | 338.00 | 340.00 | +1.040% | 2 | 22 | +37.750% |
| 2024-12-10 | 336.50 | 336.50 | 336.50 | 336.50 | -0.296% | 2 | 24 | +39.183% |
| 2024-12-09 | 339.50 | 339.50 | 337.50 | 337.50 | -1.026% | 2 | 26 | +38.770% |
| 2024-12-06 | 341.25 | 341.25 | 341.00 | 341.00 | +0.590% | 4 | 24 | +37.346% |
| 2024-12-04 | 339.00 | 339.00 | 339.00 | 339.00 | +0.406% | 1 | 26 | +38.156% |
| 2024-12-03 | 337.63 | 337.63 | 337.63 | 337.63 | -0.404% | 2 | 25 | +38.717% |
| 2024-12-02 | 337.00 | 339.00 | 337.00 | 339.00 | +1.912% | 2 | 24 | +38.156% |
| 2024-11-27 | 333.00 | 333.41 | 332.64 | 332.64 | +0.344% | 6 | 24 | +40.798% |
| 2024-11-25 | 333.61 | 333.61 | 331.50 | 331.50 | +0.455% | 2 | 24 | +41.282% |
| 2024-11-22 | 330.00 | 330.00 | 330.00 | 330.00 | +1.215% | 2 | 24 | +41.924% |
| 2024-11-21 | 326.50 | 326.50 | 325.01 | 326.04 | +0.913% | 5 | 24 | +43.648% |
| 2024-11-18 | 322.50 | 323.09 | 322.50 | 323.09 | +0.310% | 2 | 24 | +44.960% |
| 2024-11-15 | 322.09 | 322.09 | 322.09 | 322.09 | -2.100% | 2 | 24 | +45.410% |
| 2024-11-14 | 329.00 | 329.00 | 329.00 | 329.00 | -1.053% | 1 | 24 | +42.356% |
| 2024-11-12 | 332.50 | 332.50 | 332.50 | 332.50 | +0.024% | 2 | 24 | +40.857% |
| 2024-11-11 | 332.75 | 332.75 | 332.00 | 332.42 | -0.174% | 5 | 24 | +40.891% |
| 2024-11-08 | 333.00 | 333.00 | 333.00 | 333.00 | +1.253% | 2 | 24 | +40.646% |
| 2024-11-07 | 330.00 | 330.00 | 328.88 | 328.88 | +1.556% | 3 | 24 | +42.408% |
| 2024-11-06 | 323.84 | 323.84 | 323.84 | 323.84 | +3.519% | 1 | 23 | +44.624% |
| 2024-11-05 | 312.83 | 312.83 | 312.83 | 312.83 | +2.567% | 2 | 23 | +49.714% |
| 2024-11-04 | 305.00 | 305.00 | 305.00 | 305.00 | -1.163% | 1 | 21 | +53.557% |
| 2024-11-01 | 307.45 | 308.59 | 307.45 | 308.59 | +1.177% | 6 | 21 | +51.771% |
| 2024-10-31 | 308.00 | 308.00 | 305.00 | 305.00 | -2.556% | 21 | 21 | +53.557% |
| 2024-10-23 | 313.00 | 313.00 | 313.00 | 313.00 | -1.417% | 17 | 21 | +49.633% |
| 2024-10-22 | 317.50 | 317.50 | 317.50 | 317.50 | +0.864% | 1 | 4 | +47.512% |
| 2024-10-15 | 314.74 | 314.78 | 314.74 | 314.78 | -1.323% | 2 | 4 | +48.786% |
| 2024-10-14 | 319.00 | 319.00 | 319.00 | 319.00 | +6.582% | 1 | 2 | +46.818% |
| 2024-10-03 | 299.30 | 299.30 | 299.30 | 299.30 | +0.231% | 1 | 2 | +56.482% |
| 2024-10-02 | 298.61 | 298.61 | 298.61 | 298.61 | -0.500% | 1 | 2 | +56.843% |
| 2024-10-01 | 300.10 | 300.11 | 300.10 | 300.11 | -0.659% | 2 | 2 | +56.059% |
| 2024-09-27 | 304.50 | 304.50 | 302.10 | 302.10 | -0.625% | 4 | 2 | +55.031% |
| 2024-09-26 | 304.00 | 304.00 | 304.00 | 304.00 | +0.662% | 1 | 2 | +54.063% |
| 2024-09-23 | 302.00 | 302.00 | 302.00 | 302.00 | 0.000% | 1 | 1 | +55.083% |