SPY270115C00350000
SPY Jan 15 2027 350.00 Call
optionOPRA
InactiveSep 17, 2026
414.35USD-0.868%(-3.63)258Vol323OI
SPY270115C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 414.31 | 414.37 | 414.31 | 414.35 | -0.868% | 258 | 66 | 0.000% |
| 2026-09-11 | 417.98 | 417.98 | 417.98 | 417.98 | -0.717% | 2 | 66 | -0.868% |
| 2026-08-18 | 421.00 | 421.00 | 421.00 | 421.00 | -1.085% | 5 | 66 | -1.580% |
| 2026-08-05 | 425.62 | 425.62 | 425.62 | 425.62 | +5.247% | 2 | 66 | -2.648% |
| 2026-07-16 | 404.40 | 404.40 | 404.40 | 404.40 | -0.049% | 5 | 71 | +2.460% |
| 2026-07-02 | 404.60 | 404.60 | 404.60 | 404.60 | +1.147% | 1 | 71 | +2.410% |
| 2026-07-01 | 400.28 | 400.28 | 400.01 | 400.01 | +1.885% | 2 | 69 | +3.585% |
| 2026-06-26 | 392.86 | 392.86 | 392.61 | 392.61 | -3.138% | 4 | 72 | +5.537% |
| 2026-06-18 | 405.33 | 405.33 | 405.33 | 405.33 | -1.380% | 1 | 71 | +2.225% |
| 2026-06-15 | 411.00 | 411.00 | 411.00 | 411.00 | -0.964% | 1 | 72 | +0.815% |
| 2026-06-02 | 415.00 | 415.00 | 415.00 | 415.00 | +6.144% | 1 | 72 | -0.157% |
| 2026-05-18 | 390.98 | 390.98 | 390.98 | 390.98 | -0.766% | 1 | 73 | +5.977% |
| 2026-05-11 | 394.00 | 394.00 | 394.00 | 394.00 | +0.252% | 2 | 71 | +5.165% |
| 2026-05-08 | 393.01 | 393.01 | 393.01 | 393.01 | +3.650% | 2 | 73 | +5.430% |
| 2026-05-01 | 379.17 | 379.17 | 379.17 | 379.17 | +3.375% | 1 | 73 | +9.278% |
| 2026-04-29 | 366.79 | 366.79 | 366.79 | 366.79 | -0.220% | 1 | 73 | +12.967% |
| 2026-04-17 | 368.61 | 368.61 | 367.60 | 367.60 | +3.258% | 3 | 74 | +12.718% |
| 2026-04-15 | 356.00 | 356.00 | 356.00 | 356.00 | +20.413% | 1 | 75 | +16.390% |
| 2026-03-27 | 295.65 | 295.65 | 295.65 | 295.65 | -5.088% | 13 | 76 | +40.149% |
| 2026-03-26 | 311.50 | 311.50 | 311.50 | 311.50 | -1.415% | 7 | 76 | +33.018% |
| 2026-03-23 | 319.50 | 319.50 | 315.97 | 315.97 | -1.105% | 4 | 76 | +31.136% |
| 2026-03-19 | 319.50 | 319.50 | 319.50 | 319.50 | -8.649% | 1 | 72 | +29.687% |
| 2026-02-09 | 349.75 | 349.75 | 349.75 | 349.75 | +3.630% | 5 | 71 | +18.470% |
| 2026-02-05 | 337.50 | 337.50 | 337.50 | 337.50 | -0.735% | 1 | 66 | +22.770% |
| 2026-01-21 | 340.00 | 340.00 | 340.00 | 340.00 | -3.636% | 2 | 65 | +21.868% |
| 2026-01-16 | 353.78 | 353.78 | 352.83 | 352.83 | +0.096% | 8 | 57 | +17.436% |
| 2026-01-13 | 352.49 | 352.49 | 352.49 | 352.49 | -0.707% | 2 | 57 | +17.549% |
| 2026-01-12 | 355.00 | 355.00 | 355.00 | 355.00 | +1.719% | 1 | 56 | +16.718% |
| 2026-01-08 | 349.00 | 349.00 | 349.00 | 349.00 | -0.400% | 1 | 57 | +18.725% |
| 2026-01-06 | 350.31 | 350.40 | 350.31 | 350.40 | +0.690% | 3 | 56 | +18.251% |
| 2026-01-05 | 348.00 | 348.00 | 348.00 | 348.00 | -0.756% | 1 | 58 | +19.066% |
| 2025-12-26 | 350.65 | 350.65 | 350.65 | 350.65 | +2.646% | 1 | 57 | +18.166% |
| 2025-12-12 | 341.61 | 341.61 | 341.61 | 341.61 | -0.721% | 1 | 57 | +21.293% |
| 2025-11-28 | 344.09 | 344.09 | 344.09 | 344.09 | +0.485% | 1 | 56 | +20.419% |
| 2025-11-26 | 338.50 | 342.43 | 338.50 | 342.43 | -0.926% | 2 | 54 | +21.003% |
| 2025-11-12 | 346.29 | 346.47 | 345.63 | 345.63 | +5.937% | 3 | 54 | +19.883% |
| 2025-11-07 | 327.10 | 327.10 | 326.26 | 326.26 | -2.495% | 15 | 55 | +27.000% |
| 2025-11-06 | 334.60 | 334.61 | 334.60 | 334.61 | -2.344% | 6 | 68 | +23.831% |
| 2025-11-05 | 342.00 | 342.64 | 342.00 | 342.64 | -2.714% | 2 | 62 | +20.929% |
| 2025-10-29 | 352.20 | 352.20 | 352.20 | 352.20 | +1.499% | 2 | 60 | +17.646% |
| 2025-10-27 | 347.00 | 347.00 | 347.00 | 347.00 | +1.536% | 10 | 49 | +19.409% |
| 2025-10-24 | 341.75 | 341.75 | 341.75 | 341.75 | +3.129% | 10 | 49 | +21.244% |
| 2025-10-22 | 331.38 | 331.38 | 331.38 | 331.38 | +1.932% | 5 | 52 | +25.038% |
| 2025-10-17 | 325.10 | 325.10 | 325.10 | 325.10 | -1.782% | 1 | 47 | +27.453% |
| 2025-10-16 | 331.00 | 331.00 | 331.00 | 331.00 | +1.130% | 1 | 47 | +25.181% |
| 2025-10-13 | 327.30 | 327.30 | 327.30 | 327.30 | -2.035% | 1 | 47 | +26.596% |
| 2025-10-03 | 334.10 | 334.10 | 334.10 | 334.10 | +11.059% | 1 | 46 | +24.020% |
| 2025-09-02 | 300.83 | 300.83 | 300.83 | 300.83 | -2.644% | 1 | 47 | +37.736% |
| 2025-08-29 | 309.00 | 309.00 | 309.00 | 309.00 | -0.071% | 1 | 48 | +34.094% |
| 2025-08-25 | 308.84 | 309.22 | 308.84 | 309.22 | -0.293% | 10 | 48 | +33.998% |
| 2025-08-22 | 310.13 | 310.13 | 310.13 | 310.13 | +8.818% | 1 | 48 | +33.605% |
| 2025-06-30 | 285.00 | 285.00 | 285.00 | 285.00 | +3.261% | 1 | 47 | +45.386% |
| 2025-06-25 | 276.00 | 276.00 | 276.00 | 276.00 | +2.203% | 1 | 48 | +50.127% |
| 2025-06-11 | 270.05 | 270.05 | 270.05 | 270.05 | +3.305% | 1 | 49 | +53.435% |
| 2025-05-27 | 261.54 | 261.54 | 261.41 | 261.41 | -0.981% | 5 | 48 | +58.506% |
| 2025-05-16 | 260.31 | 264.00 | 260.31 | 264.00 | +1.938% | 6 | 53 | +56.951% |
| 2025-05-15 | 258.98 | 258.98 | 258.98 | 258.98 | +1.561% | 1 | 53 | +59.993% |
| 2025-05-13 | 253.00 | 255.00 | 253.00 | 255.00 | +10.985% | 3 | 53 | +62.490% |
| 2025-05-07 | 229.76 | 229.76 | 229.76 | 229.76 | -0.373% | 1 | 55 | +80.340% |
| 2025-05-06 | 230.62 | 230.62 | 230.62 | 230.62 | -2.983% | 1 | 55 | +79.668% |
| 2025-05-02 | 237.71 | 237.71 | 237.71 | 237.71 | +3.043% | 2 | 54 | +74.309% |
| 2025-05-01 | 230.00 | 230.69 | 230.00 | 230.69 | +5.831% | 3 | 54 | +79.613% |
| 2025-04-25 | 222.20 | 222.20 | 217.98 | 217.98 | +1.827% | 4 | 54 | +90.086% |
| 2025-04-24 | 214.07 | 214.07 | 214.07 | 214.07 | +16.399% | 3 | 53 | +93.558% |
| 2025-04-21 | 197.50 | 197.50 | 183.91 | 183.91 | -13.920% | 7 | 53 | +125.300% |
| 2025-04-15 | 213.65 | 213.65 | 213.65 | 213.65 | +1.405% | 10 | 49 | +93.939% |
| 2025-04-14 | 210.69 | 210.69 | 210.69 | 210.69 | +3.727% | 1 | 59 | +96.663% |
| 2025-04-10 | 203.12 | 203.12 | 203.12 | 203.12 | +12.482% | 1 | 59 | +103.993% |
| 2025-04-04 | 180.58 | 180.58 | 180.58 | 180.58 | -14.010% | 2 | 59 | +129.455% |
| 2025-04-03 | 210.00 | 210.00 | 210.00 | 210.00 | -12.971% | 1 | 59 | +97.310% |
| 2025-03-26 | 244.00 | 244.00 | 241.30 | 241.30 | +1.497% | 2 | 58 | +71.716% |
| 2025-03-10 | 237.74 | 237.74 | 237.74 | 237.74 | -7.724% | 1 | 58 | +74.287% |
| 2025-02-28 | 257.64 | 257.64 | 257.64 | 257.64 | -3.008% | 2 | 57 | +60.825% |
| 2025-02-27 | 265.63 | 265.63 | 265.63 | 265.63 | -3.407% | 5 | 62 | +55.988% |
| 2025-02-12 | 275.00 | 275.00 | 275.00 | 275.00 | -3.169% | 2 | 62 | +50.673% |
| 2025-01-31 | 284.00 | 284.00 | 284.00 | 284.00 | +0.595% | 8 | 62 | +45.898% |
| 2025-01-22 | 282.32 | 282.32 | 282.32 | 282.32 | +11.215% | 5 | 66 | +46.766% |
| 2025-01-13 | 254.75 | 254.75 | 253.74 | 253.85 | -3.464% | 16 | 61 | +63.226% |
| 2024-12-30 | 262.96 | 262.96 | 262.96 | 262.96 | -3.324% | 29 | 46 | +57.571% |
| 2024-12-23 | 270.24 | 272.00 | 269.00 | 272.00 | -3.536% | 20 | 24 | +52.335% |
| 2024-12-16 | 281.97 | 281.97 | 281.97 | 281.97 | +0.345% | 10 | 13 | +46.948% |
| 2024-12-13 | 281.92 | 281.92 | 281.00 | 281.00 | +0.717% | 24 | 14 | +47.456% |
| 2024-12-10 | 279.00 | 279.00 | 279.00 | 279.00 | +0.922% | 1 | 4 | +48.513% |
| 2024-11-11 | 276.45 | 276.45 | 276.45 | 276.45 | +1.264% | 1 | 3 | +49.882% |
| 2024-11-07 | 273.00 | 273.00 | 273.00 | 273.00 | +3.058% | 1 | 2 | +51.777% |
| 2024-11-06 | 264.90 | 264.90 | 264.90 | 264.90 | +3.174% | 1 | 1 | +56.418% |
| 2024-10-24 | 256.75 | 256.75 | 256.75 | 256.75 | +4.162% | 1 | 2 | +61.383% |
| 2024-09-27 | 246.49 | 246.49 | 246.49 | 246.49 | 0.000% | 2 | 1 | +68.100% |