SPY270115C00380000
SPY Jan 15 2027 380.00 Call
optionOPRA
InactiveSep 30, 2026
390.65USD-1.622%(-6.44)2Vol97OI
SPY270115C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 390.65 | 390.65 | 390.65 | 390.65 | -1.622% | 2 | 95 | 0.000% |
| 2026-08-11 | 397.09 | 397.09 | 397.09 | 397.09 | +0.048% | 1 | 94 | -1.622% |
| 2026-08-04 | 396.90 | 396.90 | 396.90 | 396.90 | +6.926% | 1 | 95 | -1.575% |
| 2026-07-31 | 371.19 | 371.19 | 371.19 | 371.19 | -0.234% | 1 | 94 | +5.243% |
| 2026-06-22 | 372.06 | 372.06 | 372.06 | 372.06 | +0.443% | 1 | 93 | +4.997% |
| 2026-06-08 | 370.42 | 370.42 | 370.42 | 370.42 | +0.521% | 1 | 92 | +5.461% |
| 2026-06-05 | 368.50 | 368.50 | 368.50 | 368.50 | +7.582% | 1 | 92 | +6.011% |
| 2026-04-24 | 342.53 | 342.53 | 342.53 | 342.53 | +1.208% | 1 | 92 | +14.048% |
| 2026-04-17 | 338.44 | 338.44 | 338.44 | 338.44 | +27.550% | 1 | 93 | +15.427% |
| 2026-03-30 | 265.34 | 265.34 | 265.34 | 265.34 | -2.391% | 2 | 92 | +47.226% |
| 2026-03-27 | 271.00 | 271.84 | 271.00 | 271.84 | -15.222% | 2 | 90 | +43.706% |
| 2026-02-25 | 320.65 | 320.65 | 320.65 | 320.65 | +1.247% | 6 | 85 | +21.831% |
| 2026-02-20 | 316.70 | 316.70 | 316.70 | 316.70 | +0.540% | 2 | 85 | +23.350% |
| 2026-02-13 | 315.00 | 315.00 | 315.00 | 315.00 | +0.073% | 6 | 78 | +24.016% |
| 2026-02-06 | 314.77 | 314.77 | 314.77 | 314.77 | -2.479% | 1 | 78 | +24.106% |
| 2026-01-29 | 322.91 | 322.91 | 322.77 | 322.77 | -1.152% | 2 | 79 | +21.030% |
| 2026-01-09 | 326.53 | 326.53 | 326.53 | 326.53 | +0.990% | 1 | 79 | +19.637% |
| 2026-01-07 | 323.33 | 323.33 | 323.33 | 323.33 | +1.386% | 40 | 78 | +20.821% |
| 2025-10-31 | 318.91 | 318.91 | 318.91 | 318.91 | +3.687% | 1 | 45 | +22.495% |
| 2025-10-03 | 307.57 | 307.57 | 307.57 | 307.57 | +15.411% | 8 | 45 | +27.012% |
| 2025-08-04 | 266.50 | 266.50 | 266.50 | 266.50 | +1.331% | 1 | 38 | +46.585% |
| 2025-08-01 | 263.00 | 263.00 | 263.00 | 263.00 | -0.190% | 1 | 39 | +48.536% |
| 2025-07-03 | 263.50 | 263.50 | 263.50 | 263.50 | +2.271% | 1 | 38 | +48.254% |
| 2025-07-02 | 257.65 | 257.65 | 257.65 | 257.65 | +6.151% | 1 | 38 | +51.620% |
| 2025-06-10 | 242.72 | 242.72 | 242.72 | 242.72 | +4.558% | 3 | 37 | +60.947% |
| 2025-06-02 | 233.03 | 233.37 | 232.14 | 232.14 | +4.804% | 15 | 37 | +68.282% |
| 2025-05-23 | 221.50 | 221.50 | 221.50 | 221.50 | -2.203% | 2 | 38 | +76.366% |
| 2025-05-22 | 226.49 | 226.49 | 226.49 | 226.49 | +1.793% | 1 | 38 | +72.480% |
| 2025-05-12 | 223.00 | 223.00 | 221.15 | 222.50 | +21.918% | 3 | 38 | +75.573% |
| 2025-04-11 | 182.17 | 183.08 | 181.74 | 182.50 | +4.561% | 16 | 37 | +114.055% |
| 2025-04-09 | 174.54 | 174.54 | 174.54 | 174.54 | +12.650% | 2 | 37 | +123.817% |
| 2025-04-08 | 154.94 | 154.94 | 154.94 | 154.94 | +3.528% | 1 | 39 | +152.130% |
| 2025-04-07 | 151.50 | 151.50 | 149.66 | 149.66 | -4.675% | 11 | 38 | +161.025% |
| 2025-04-04 | 162.10 | 162.10 | 157.00 | 157.00 | -29.024% | 6 | 38 | +148.822% |
| 2025-03-07 | 219.00 | 221.28 | 218.31 | 221.20 | -7.059% | 64 | 35 | +76.605% |
| 2025-03-03 | 238.00 | 238.00 | 238.00 | 238.00 | +0.076% | 1 | 61 | +64.139% |
| 2025-02-26 | 237.82 | 237.82 | 237.82 | 237.82 | -4.490% | 1 | 60 | +64.263% |
| 2025-02-07 | 249.00 | 249.00 | 249.00 | 249.00 | -2.107% | 20 | 61 | +56.888% |
| 2025-01-30 | 254.36 | 254.36 | 254.36 | 254.36 | -0.442% | 3 | 51 | +53.582% |
| 2025-01-22 | 255.24 | 255.49 | 255.23 | 255.49 | +10.597% | 10 | 51 | +52.902% |
| 2025-01-13 | 230.54 | 231.01 | 230.54 | 231.01 | -6.870% | 5 | 51 | +69.105% |
| 2025-01-06 | 249.32 | 249.32 | 247.76 | 248.05 | +3.139% | 13 | 46 | +57.488% |
| 2025-01-03 | 240.50 | 240.50 | 240.50 | 240.50 | -1.434% | 2 | 35 | +62.432% |
| 2024-12-23 | 244.00 | 244.00 | 244.00 | 244.00 | +0.689% | 1 | 34 | +60.102% |
| 2024-12-19 | 242.33 | 242.33 | 242.33 | 242.33 | -4.801% | 1 | 33 | +61.206% |
| 2024-12-18 | 254.55 | 254.55 | 254.55 | 254.55 | -1.115% | 8 | 33 | +53.467% |
| 2024-12-05 | 257.42 | 257.42 | 257.42 | 257.42 | +1.446% | 10 | 33 | +51.756% |
| 2024-12-03 | 253.75 | 253.75 | 253.75 | 253.75 | -0.310% | 1 | 43 | +53.951% |
| 2024-12-02 | 253.10 | 254.54 | 253.10 | 254.54 | +1.572% | 5 | 42 | +53.473% |
| 2024-11-26 | 250.60 | 250.60 | 250.60 | 250.60 | +1.187% | 1 | 44 | +55.886% |
| 2024-11-22 | 247.66 | 247.66 | 247.66 | 247.66 | +0.186% | 18 | 45 | +57.736% |
| 2024-11-21 | 247.20 | 247.20 | 247.20 | 247.20 | +2.288% | 1 | 35 | +58.030% |
| 2024-11-20 | 241.67 | 241.67 | 241.67 | 241.67 | -3.371% | 10 | 35 | +61.646% |
| 2024-11-08 | 246.00 | 250.10 | 246.00 | 250.10 | +2.922% | 10 | 25 | +56.198% |
| 2024-11-06 | 243.00 | 243.00 | 243.00 | 243.00 | +6.579% | 1 | 23 | +60.761% |
| 2024-11-05 | 228.00 | 228.00 | 228.00 | 228.00 | +2.472% | 1 | 23 | +71.338% |
| 2024-11-04 | 221.35 | 222.50 | 221.35 | 222.50 | -1.766% | 2 | 24 | +75.573% |
| 2024-11-01 | 226.50 | 226.50 | 226.50 | 226.50 | +0.667% | 2 | 25 | +72.472% |
| 2024-10-31 | 225.00 | 225.00 | 225.00 | 225.00 | -3.433% | 1 | 25 | +73.622% |
| 2024-10-30 | 233.00 | 233.00 | 233.00 | 233.00 | -0.851% | 1 | 25 | +67.661% |
| 2024-10-29 | 235.00 | 235.00 | 235.00 | 235.00 | +0.526% | 1 | 26 | +66.234% |
| 2024-10-28 | 234.00 | 234.00 | 233.77 | 233.77 | -0.417% | 3 | 27 | +67.109% |
| 2024-10-21 | 234.75 | 234.75 | 234.75 | 234.75 | +0.968% | 1 | 28 | +66.411% |
| 2024-10-15 | 233.71 | 233.71 | 232.50 | 232.50 | +0.432% | 18 | 29 | +68.022% |
| 2024-10-11 | 231.50 | 231.50 | 231.50 | 231.50 | +0.004% | 20 | 11 | +68.747% |
| 2024-10-09 | 231.49 | 231.49 | 231.49 | 231.49 | 0.000% | 1 | 1 | +68.755% |