SPY270115C00300000
SPY Jan 15 2027 300.00 Call
optionOPRA
InactiveOct 6, 2026
483.03USD+3.212%(+15.03)2Vol148OI
SPY270115C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 481.32 | 483.03 | 481.32 | 483.03 | +3.212% | 2 | 149 | 0.000% |
| 2026-09-29 | 468.04 | 468.04 | 468.00 | 468.00 | -1.786% | 21 | 160 | +3.212% |
| 2026-09-22 | 476.51 | 476.51 | 476.51 | 476.51 | +0.124% | 1 | 161 | +1.368% |
| 2026-09-21 | 475.92 | 475.92 | 475.92 | 475.92 | +2.481% | 2 | 163 | +1.494% |
| 2026-09-17 | 464.40 | 464.40 | 464.40 | 464.40 | +0.216% | 3 | 163 | +4.012% |
| 2026-09-01 | 463.47 | 463.47 | 463.40 | 463.40 | -1.006% | 2 | 163 | +4.236% |
| 2026-08-20 | 468.11 | 468.11 | 468.11 | 468.11 | +1.714% | 1 | 163 | +3.187% |
| 2026-08-03 | 460.22 | 460.22 | 460.22 | 460.22 | +2.513% | 10 | 173 | +4.956% |
| 2026-07-01 | 448.94 | 448.94 | 448.94 | 448.94 | -0.582% | 1 | 172 | +7.593% |
| 2026-06-18 | 451.57 | 451.57 | 451.57 | 451.57 | -2.469% | 1 | 173 | +6.967% |
| 2026-06-01 | 463.00 | 463.00 | 463.00 | 463.00 | +1.167% | 1 | 174 | +4.326% |
| 2026-05-28 | 457.66 | 457.66 | 457.66 | 457.66 | +0.797% | 3 | 172 | +5.543% |
| 2026-05-26 | 454.04 | 454.04 | 454.04 | 454.04 | +9.555% | 1 | 173 | +6.385% |
| 2026-04-23 | 414.12 | 414.44 | 414.12 | 414.44 | -0.557% | 15 | 173 | +16.550% |
| 2026-04-17 | 414.78 | 416.76 | 414.78 | 416.76 | +2.140% | 10 | 173 | +15.901% |
| 2026-04-16 | 408.03 | 408.03 | 408.03 | 408.03 | +12.059% | 10 | 183 | +18.381% |
| 2026-04-06 | 362.65 | 364.12 | 362.65 | 364.12 | +0.394% | 10 | 190 | +32.657% |
| 2026-04-01 | 362.69 | 362.69 | 362.69 | 362.69 | +2.536% | 10 | 199 | +33.180% |
| 2026-03-31 | 353.72 | 353.72 | 353.72 | 353.72 | +3.630% | 1 | 189 | +36.557% |
| 2026-03-30 | 341.33 | 341.33 | 341.33 | 341.33 | -5.375% | 3 | 188 | +41.514% |
| 2026-03-24 | 360.72 | 360.72 | 360.72 | 360.72 | -0.582% | 1 | 191 | +33.907% |
| 2026-03-23 | 363.60 | 363.60 | 362.83 | 362.83 | -2.987% | 2 | 190 | +33.128% |
| 2026-03-13 | 374.00 | 374.00 | 374.00 | 374.00 | -0.447% | 2 | 188 | +29.152% |
| 2026-03-12 | 375.68 | 375.68 | 375.68 | 375.68 | +0.447% | 1 | 190 | +28.575% |
| 2026-03-09 | 373.73 | 374.01 | 373.73 | 374.01 | -0.925% | 2 | 190 | +29.149% |
| 2026-03-06 | 377.50 | 377.50 | 377.50 | 377.50 | -0.130% | 1 | 189 | +27.955% |
| 2026-03-03 | 377.99 | 377.99 | 377.99 | 377.99 | -3.623% | 1 | 189 | +27.789% |
| 2026-02-24 | 392.20 | 392.20 | 392.20 | 392.20 | -0.643% | 2 | 189 | +23.159% |
| 2026-02-20 | 394.74 | 394.74 | 394.74 | 394.74 | +0.828% | 1 | 189 | +22.367% |
| 2026-02-13 | 391.50 | 391.50 | 391.50 | 391.50 | +1.406% | 1 | 188 | +23.379% |
| 2026-02-05 | 386.07 | 386.07 | 386.07 | 386.07 | -1.631% | 1 | 188 | +25.115% |
| 2026-02-03 | 392.47 | 392.47 | 392.47 | 392.47 | -2.371% | 1 | 189 | +23.074% |
| 2026-02-02 | 402.00 | 402.00 | 402.00 | 402.00 | +1.005% | 1 | 190 | +20.157% |
| 2026-01-30 | 398.00 | 398.00 | 398.00 | 398.00 | -0.542% | 28 | 191 | +21.364% |
| 2026-01-26 | 399.05 | 400.17 | 399.05 | 400.17 | +0.210% | 60 | 191 | +20.706% |
| 2026-01-23 | 397.02 | 399.33 | 397.02 | 399.33 | +2.329% | 40 | 191 | +20.960% |
| 2026-01-20 | 391.20 | 391.20 | 390.24 | 390.24 | -2.804% | 10 | 191 | +23.778% |
| 2026-01-15 | 401.50 | 401.50 | 401.50 | 401.50 | +1.389% | 1 | 183 | +20.306% |
| 2026-01-14 | 396.00 | 396.00 | 396.00 | 396.00 | -1.652% | 1 | 182 | +21.977% |
| 2026-01-13 | 402.65 | 402.65 | 402.65 | 402.65 | +0.532% | 1 | 181 | +19.963% |
| 2026-01-12 | 400.52 | 400.52 | 400.52 | 400.52 | -0.615% | 1 | 182 | +20.601% |
| 2026-01-09 | 403.00 | 403.00 | 403.00 | 403.00 | +1.003% | 1 | 183 | +19.859% |
| 2026-01-07 | 399.00 | 399.00 | 399.00 | 399.00 | +2.221% | 2 | 183 | +21.060% |
| 2026-01-02 | 390.33 | 390.33 | 390.33 | 390.33 | -0.806% | 16 | 181 | +23.749% |
| 2025-12-31 | 392.82 | 393.50 | 392.53 | 393.50 | -0.631% | 6 | 172 | +22.752% |
| 2025-12-30 | 396.00 | 396.00 | 396.00 | 396.00 | +0.449% | 2 | 172 | +21.977% |
| 2025-12-29 | 394.23 | 394.23 | 394.23 | 394.23 | -0.947% | 1 | 172 | +22.525% |
| 2025-12-24 | 398.00 | 398.00 | 398.00 | 398.00 | +1.572% | 1 | 172 | +21.364% |
| 2025-12-22 | 392.00 | 392.50 | 391.72 | 391.84 | +2.335% | 7 | 172 | +23.272% |
| 2025-12-18 | 384.07 | 384.07 | 382.90 | 382.90 | -0.545% | 4 | 172 | +26.150% |
| 2025-12-16 | 384.28 | 386.00 | 384.28 | 385.00 | -1.408% | 6 | 172 | +25.462% |
| 2025-12-15 | 390.50 | 390.50 | 390.50 | 390.50 | +0.133% | 1 | 172 | +23.695% |
| 2025-12-08 | 389.98 | 389.98 | 389.98 | 389.98 | -1.231% | 2 | 172 | +23.860% |
| 2025-12-05 | 394.84 | 394.84 | 394.84 | 394.84 | +0.974% | 1 | 170 | +22.336% |
| 2025-12-02 | 390.02 | 391.03 | 390.02 | 391.03 | -0.110% | 2 | 170 | +23.528% |
| 2025-12-01 | 391.46 | 391.46 | 391.46 | 391.46 | +0.426% | 1 | 170 | +23.392% |
| 2025-11-26 | 389.80 | 389.80 | 389.80 | 389.80 | +1.775% | 1 | 170 | +23.917% |
| 2025-11-25 | 383.00 | 383.00 | 383.00 | 383.00 | +0.309% | 1 | 170 | +26.117% |
| 2025-11-13 | 381.82 | 381.82 | 381.82 | 381.82 | -2.741% | 1 | 170 | +26.507% |
| 2025-11-12 | 392.43 | 392.58 | 392.43 | 392.58 | -0.244% | 2 | 170 | +23.040% |
| 2025-10-27 | 393.54 | 393.54 | 393.54 | 393.54 | +3.501% | 13 | 170 | +22.740% |
| 2025-10-20 | 380.23 | 380.23 | 380.23 | 380.23 | +2.380% | 1 | 170 | +27.036% |
| 2025-10-17 | 371.39 | 371.39 | 371.39 | 371.39 | -0.346% | 1 | 171 | +30.060% |
| 2025-10-13 | 372.68 | 372.68 | 372.68 | 372.68 | -0.244% | 3 | 170 | +29.610% |
| 2025-09-30 | 373.59 | 373.59 | 373.59 | 373.59 | -0.599% | 10 | 170 | +29.294% |
| 2025-09-29 | 375.84 | 375.84 | 375.84 | 375.84 | +0.573% | 1 | 170 | +28.520% |
| 2025-09-26 | 373.70 | 373.70 | 373.70 | 373.70 | +1.521% | 14 | 170 | +29.256% |
| 2025-09-25 | 368.10 | 368.10 | 368.10 | 368.10 | -1.578% | 10 | 170 | +31.222% |
| 2025-09-18 | 374.00 | 374.00 | 374.00 | 374.00 | +1.827% | 1 | 160 | +29.152% |
| 2025-09-11 | 367.29 | 367.29 | 367.29 | 367.29 | +1.847% | 4 | 160 | +31.512% |
| 2025-09-09 | 360.63 | 360.63 | 360.63 | 360.63 | +0.569% | 1 | 156 | +33.941% |
| 2025-09-04 | 358.50 | 358.59 | 358.50 | 358.59 | +1.120% | 2 | 155 | +34.703% |
| 2025-09-03 | 354.62 | 354.62 | 354.62 | 354.62 | +1.715% | 1 | 155 | +36.211% |
| 2025-09-02 | 348.64 | 348.64 | 348.64 | 348.64 | -2.350% | 4 | 155 | +38.547% |
| 2025-08-27 | 357.03 | 357.03 | 357.03 | 357.03 | +0.836% | 5 | 155 | +35.291% |
| 2025-08-12 | 350.88 | 354.07 | 350.88 | 354.07 | +1.622% | 5 | 155 | +36.422% |
| 2025-08-08 | 349.00 | 349.00 | 348.42 | 348.42 | +1.161% | 3 | 155 | +38.634% |
| 2025-08-06 | 340.50 | 344.86 | 340.50 | 344.42 | -1.142% | 3 | 155 | +40.244% |
| 2025-07-31 | 348.00 | 348.40 | 348.00 | 348.40 | -0.528% | 2 | 155 | +38.642% |
| 2025-07-25 | 350.25 | 350.25 | 350.25 | 350.25 | +1.858% | 1 | 155 | +37.910% |
| 2025-07-21 | 343.86 | 343.86 | 343.86 | 343.86 | +4.042% | 5 | 155 | +40.473% |
| 2025-06-30 | 330.50 | 330.50 | 330.50 | 330.50 | +1.699% | 2 | 155 | +46.151% |
| 2025-06-26 | 324.98 | 324.98 | 324.98 | 324.98 | +1.544% | 2 | 155 | +48.634% |
| 2025-06-25 | 320.04 | 320.04 | 320.04 | 320.04 | -0.913% | 2 | 155 | +50.928% |
| 2025-06-24 | 318.00 | 322.99 | 318.00 | 322.99 | +3.689% | 4 | 155 | +49.550% |
| 2025-06-17 | 311.50 | 311.50 | 311.50 | 311.50 | -2.351% | 2 | 154 | +55.066% |
| 2025-06-11 | 319.00 | 319.00 | 319.00 | 319.00 | +1.457% | 20 | 154 | +51.420% |
| 2025-06-09 | 315.50 | 315.50 | 314.42 | 314.42 | +1.373% | 2 | 134 | +53.626% |
| 2025-06-04 | 310.16 | 310.16 | 310.16 | 310.16 | +4.081% | 1 | 132 | +55.736% |
| 2025-05-30 | 302.00 | 302.00 | 298.00 | 298.00 | -2.295% | 4 | 132 | +62.091% |
| 2025-05-28 | 305.00 | 305.00 | 305.00 | 305.00 | +0.066% | 2 | 132 | +58.370% |
| 2025-05-27 | 300.00 | 305.00 | 300.00 | 304.80 | +4.384% | 6 | 132 | +58.474% |
| 2025-05-23 | 292.00 | 292.00 | 292.00 | 292.00 | -2.751% | 4 | 132 | +65.421% |
| 2025-05-21 | 306.90 | 306.90 | 300.26 | 300.26 | -2.036% | 11 | 132 | +60.871% |
| 2025-05-20 | 306.50 | 306.50 | 306.50 | 306.50 | -0.873% | 1 | 132 | +57.595% |
| 2025-05-19 | 309.20 | 309.20 | 309.20 | 309.20 | +1.430% | 2 | 133 | +56.219% |
| 2025-05-16 | 304.84 | 304.84 | 304.84 | 304.84 | +1.192% | 2 | 133 | +58.454% |
| 2025-05-14 | 301.00 | 301.25 | 301.00 | 301.25 | +7.782% | 2 | 133 | +60.342% |
| 2025-05-09 | 281.50 | 281.50 | 279.50 | 279.50 | -1.062% | 22 | 133 | +72.819% |
| 2025-05-08 | 282.50 | 282.50 | 282.50 | 282.50 | +0.018% | 11 | 133 | +70.984% |
| 2025-05-02 | 282.45 | 282.45 | 282.45 | 282.45 | +11.451% | 4 | 133 | +71.014% |
| 2025-04-23 | 253.43 | 253.43 | 253.43 | 253.43 | +6.946% | 3 | 133 | +90.597% |
| 2025-04-22 | 236.97 | 236.97 | 236.97 | 236.97 | -7.020% | 1 | 133 | +103.836% |
| 2025-04-14 | 257.50 | 259.25 | 254.86 | 254.86 | +0.138% | 6 | 134 | +89.528% |
| 2025-04-09 | 219.81 | 256.46 | 219.81 | 254.51 | +21.903% | 7 | 133 | +89.788% |
| 2025-04-08 | 235.50 | 240.85 | 208.78 | 208.78 | -5.401% | 6 | 133 | +131.358% |
| 2025-04-07 | 205.74 | 220.70 | 205.74 | 220.70 | -5.885% | 13 | 133 | +118.863% |
| 2025-04-04 | 238.00 | 238.00 | 233.50 | 234.50 | -10.002% | 6 | 133 | +105.983% |
| 2025-04-03 | 258.23 | 260.56 | 258.00 | 260.56 | -6.686% | 7 | 133 | +85.381% |
| 2025-04-02 | 279.23 | 279.23 | 279.23 | 279.23 | +4.989% | 3 | 133 | +72.986% |
| 2025-03-31 | 266.75 | 266.75 | 265.96 | 265.96 | -8.902% | 101 | 133 | +81.618% |
| 2025-03-24 | 291.95 | 291.95 | 291.95 | 291.95 | +2.799% | 1 | 99 | +65.450% |
| 2025-03-20 | 284.00 | 284.00 | 284.00 | 284.00 | +1.429% | 1 | 98 | +70.081% |
| 2025-03-19 | 280.00 | 280.00 | 280.00 | 280.00 | +3.497% | 1 | 97 | +72.511% |
| 2025-03-11 | 270.54 | 270.54 | 270.54 | 270.54 | -3.379% | 1 | 96 | +78.543% |
| 2025-03-10 | 280.00 | 280.00 | 280.00 | 280.00 | -5.389% | 1 | 96 | +72.511% |
| 2025-03-04 | 288.50 | 295.95 | 288.50 | 295.95 | -1.964% | 4 | 95 | +63.213% |
| 2025-02-28 | 301.88 | 301.88 | 301.88 | 301.88 | -7.413% | 2 | 96 | +60.007% |
| 2025-02-18 | 326.05 | 326.05 | 326.05 | 326.05 | +1.551% | 5 | 97 | +48.146% |
| 2025-02-12 | 321.07 | 321.07 | 321.07 | 321.07 | -0.904% | 2 | 102 | +50.444% |
| 2025-02-07 | 324.00 | 324.00 | 324.00 | 324.00 | +1.912% | 2 | 100 | +49.083% |
| 2025-02-03 | 318.35 | 318.35 | 317.92 | 317.92 | -0.650% | 2 | 99 | +51.934% |
| 2025-01-31 | 325.00 | 325.00 | 320.00 | 320.00 | -0.618% | 6 | 99 | +50.947% |
| 2025-01-29 | 321.99 | 321.99 | 321.99 | 321.99 | +1.831% | 1 | 100 | +50.014% |
| 2025-01-27 | 317.80 | 317.80 | 316.20 | 316.20 | -3.480% | 3 | 99 | +52.761% |
| 2025-01-24 | 327.60 | 327.60 | 327.60 | 327.60 | -0.426% | 2 | 96 | +47.445% |
| 2025-01-23 | 329.00 | 329.00 | 329.00 | 329.00 | +0.954% | 1 | 96 | +46.818% |
| 2025-01-22 | 325.89 | 325.89 | 325.89 | 325.89 | +1.451% | 1 | 95 | +48.219% |
| 2025-01-21 | 321.23 | 321.23 | 321.23 | 321.23 | +0.857% | 1 | 96 | +50.369% |
| 2025-01-17 | 317.04 | 318.50 | 317.04 | 318.50 | +1.887% | 8 | 96 | +51.658% |
| 2025-01-15 | 312.60 | 312.60 | 312.60 | 312.60 | +4.200% | 1 | 96 | +54.520% |
| 2025-01-10 | 300.00 | 300.00 | 300.00 | 300.00 | -5.927% | 80 | 95 | +61.010% |
| 2025-01-06 | 318.90 | 318.90 | 318.90 | 318.90 | +2.395% | 5 | 110 | +51.468% |
| 2024-12-30 | 310.00 | 313.49 | 310.00 | 311.44 | -1.130% | 63 | 105 | +55.096% |
| 2024-12-23 | 309.93 | 315.00 | 309.93 | 315.00 | +1.286% | 7 | 68 | +53.343% |
| 2024-12-20 | 311.00 | 311.00 | 311.00 | 311.00 | +0.488% | 1 | 62 | +55.315% |
| 2024-12-19 | 313.56 | 313.56 | 309.49 | 309.49 | -2.446% | 2 | 61 | +56.073% |
| 2024-12-18 | 326.15 | 326.15 | 317.25 | 317.25 | -2.083% | 4 | 59 | +52.255% |
| 2024-12-17 | 327.45 | 327.45 | 324.00 | 324.00 | -1.217% | 6 | 55 | +49.083% |
| 2024-12-16 | 327.99 | 327.99 | 327.99 | 327.99 | +0.920% | 5 | 46 | +47.270% |
| 2024-12-13 | 325.00 | 325.00 | 325.00 | 325.00 | +0.123% | 4 | 46 | +48.625% |
| 2024-12-10 | 324.60 | 324.60 | 324.60 | 324.60 | +0.160% | 1 | 46 | +48.808% |
| 2024-12-09 | 325.75 | 325.75 | 324.08 | 324.08 | -1.195% | 12 | 46 | +49.047% |
| 2024-12-06 | 328.00 | 328.00 | 328.00 | 328.00 | +0.217% | 4 | 46 | +47.265% |
| 2024-12-05 | 327.29 | 327.29 | 327.29 | 327.29 | -0.006% | 10 | 46 | +47.585% |
| 2024-12-04 | 326.00 | 327.31 | 325.75 | 327.31 | +1.564% | 5 | 46 | +47.576% |
| 2024-11-29 | 322.27 | 322.27 | 322.27 | 322.27 | +0.927% | 6 | 43 | +49.884% |
| 2024-11-27 | 318.49 | 319.31 | 318.43 | 319.31 | +0.729% | 25 | 43 | +51.273% |
| 2024-11-25 | 317.47 | 318.18 | 316.44 | 317.00 | +1.580% | 11 | 43 | +52.375% |
| 2024-11-21 | 312.25 | 313.21 | 312.07 | 312.07 | -0.061% | 4 | 46 | +54.783% |
| 2024-11-19 | 308.50 | 312.26 | 308.50 | 312.26 | +1.823% | 3 | 46 | +54.688% |
| 2024-11-15 | 310.60 | 310.79 | 306.67 | 306.67 | -2.971% | 54 | 45 | +57.508% |
| 2024-11-14 | 318.80 | 318.80 | 316.06 | 316.06 | -0.775% | 5 | 24 | +52.829% |
| 2024-11-13 | 318.29 | 318.53 | 318.29 | 318.53 | -0.219% | 6 | 21 | +51.643% |
| 2024-11-11 | 318.50 | 319.23 | 318.50 | 319.23 | +1.666% | 3 | 18 | +51.311% |
| 2024-11-07 | 314.00 | 314.00 | 314.00 | 314.00 | +1.493% | 1 | 15 | +53.831% |
| 2024-11-06 | 309.38 | 309.38 | 309.38 | 309.38 | +4.098% | 1 | 13 | +56.128% |
| 2024-11-05 | 297.03 | 297.20 | 297.03 | 297.20 | +1.051% | 2 | 13 | +62.527% |
| 2024-11-04 | 294.12 | 294.12 | 294.11 | 294.11 | +0.225% | 2 | 11 | +64.234% |
| 2024-10-31 | 296.35 | 296.35 | 293.45 | 293.45 | -2.831% | 5 | 9 | +64.604% |
| 2024-10-21 | 302.00 | 302.00 | 302.00 | 302.00 | -0.165% | 1 | 4 | +59.944% |
| 2024-10-15 | 302.50 | 302.50 | 302.50 | 302.50 | +3.242% | 1 | 3 | +59.679% |
| 2024-10-08 | 293.00 | 293.00 | 293.00 | 293.00 | +1.560% | 1 | 2 | +64.857% |
| 2024-10-02 | 288.50 | 288.50 | 288.50 | 288.50 | 0.000% | 1 | 1 | +67.428% |