SPY270115C00420000
SPY Jan 15 2027 420.00 Call
optionOPRA
InactiveSep 1, 2026
348.21USD-4.074%(-14.79)1Vol61OI
SPY270115C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 348.21 | 348.21 | 348.21 | 348.21 | -4.074% | 1 | 61 | 0.000% |
| 2026-08-13 | 363.00 | 363.00 | 363.00 | 363.00 | +1.114% | 2 | 61 | -4.074% |
| 2026-08-07 | 359.00 | 359.00 | 359.00 | 359.00 | -0.829% | 5 | 61 | -3.006% |
| 2026-08-05 | 362.00 | 362.00 | 362.00 | 362.00 | +2.173% | 6 | 67 | -3.809% |
| 2026-08-04 | 354.30 | 354.30 | 354.30 | 354.30 | +10.161% | 5 | 72 | -1.719% |
| 2026-06-10 | 321.62 | 321.62 | 321.62 | 321.62 | -5.904% | 1 | 71 | +8.268% |
| 2026-06-04 | 341.80 | 341.80 | 341.80 | 341.80 | -1.496% | 2 | 73 | +1.875% |
| 2026-06-02 | 346.99 | 346.99 | 346.99 | 346.99 | +0.984% | 11 | 79 | +0.352% |
| 2026-06-01 | 342.87 | 343.61 | 342.87 | 343.61 | +4.571% | 4 | 81 | +1.339% |
| 2026-05-18 | 328.51 | 328.59 | 328.51 | 328.59 | -2.626% | 2 | 79 | +5.971% |
| 2026-05-14 | 337.45 | 337.45 | 337.45 | 337.45 | +9.740% | 5 | 74 | +3.189% |
| 2026-05-04 | 308.75 | 308.75 | 307.50 | 307.50 | +2.843% | 3 | 75 | +13.239% |
| 2026-04-29 | 299.00 | 299.00 | 299.00 | 299.00 | 0.000% | 2 | 75 | +16.458% |
| 2026-04-23 | 300.00 | 300.00 | 299.00 | 299.00 | +0.538% | 3 | 73 | +16.458% |
| 2026-04-21 | 297.50 | 297.50 | 297.40 | 297.40 | -0.201% | 6 | 66 | +17.085% |
| 2026-04-20 | 298.00 | 298.00 | 298.00 | 298.00 | -1.377% | 2 | 66 | +16.849% |
| 2026-04-17 | 297.80 | 302.16 | 297.80 | 302.16 | +3.176% | 12 | 64 | +15.240% |
| 2026-04-16 | 292.86 | 292.86 | 292.86 | 292.86 | +3.083% | 11 | 53 | +18.900% |
| 2026-04-14 | 281.00 | 284.10 | 281.00 | 284.10 | +26.424% | 8 | 43 | +22.566% |
| 2026-03-30 | 225.81 | 225.81 | 224.72 | 224.72 | -2.643% | 3 | 43 | +54.953% |
| 2026-03-27 | 230.82 | 230.82 | 230.82 | 230.82 | -20.407% | 1 | 43 | +50.858% |
| 2026-01-27 | 290.00 | 290.00 | 290.00 | 290.00 | +2.626% | 1 | 43 | +20.072% |
| 2026-01-26 | 282.58 | 282.58 | 282.58 | 282.58 | +0.473% | 1 | 43 | +23.225% |
| 2026-01-14 | 281.25 | 281.25 | 281.25 | 281.25 | -2.174% | 1 | 43 | +23.808% |
| 2026-01-12 | 287.50 | 287.50 | 287.50 | 287.50 | +1.734% | 1 | 43 | +21.117% |
| 2026-01-05 | 281.53 | 282.60 | 281.53 | 282.60 | -0.064% | 6 | 48 | +23.217% |
| 2025-12-30 | 282.78 | 282.78 | 282.78 | 282.78 | +0.170% | 5 | 48 | +23.138% |
| 2025-12-12 | 282.30 | 282.30 | 282.30 | 282.30 | +1.013% | 5 | 48 | +23.348% |
| 2025-11-28 | 279.47 | 279.47 | 279.47 | 279.47 | +1.566% | 1 | 48 | +24.597% |
| 2025-11-26 | 275.16 | 275.16 | 275.16 | 275.16 | +1.296% | 11 | 50 | +26.548% |
| 2025-11-25 | 266.92 | 271.64 | 266.92 | 271.64 | -3.984% | 10 | 50 | +28.188% |
| 2025-10-30 | 283.55 | 283.55 | 282.91 | 282.91 | +4.149% | 68 | 57 | +23.082% |
| 2025-10-20 | 271.64 | 271.64 | 271.64 | 271.64 | +4.974% | 1 | 125 | +28.188% |
| 2025-10-15 | 258.77 | 258.77 | 258.77 | 258.77 | -2.542% | 1 | 126 | +34.564% |
| 2025-09-30 | 265.27 | 265.52 | 265.27 | 265.52 | +1.344% | 2 | 125 | +31.143% |
| 2025-09-26 | 262.00 | 262.00 | 262.00 | 262.00 | -0.004% | 4 | 125 | +32.905% |
| 2025-09-24 | 262.01 | 262.01 | 262.01 | 262.01 | -2.144% | 1 | 127 | +32.900% |
| 2025-09-22 | 267.75 | 267.75 | 267.75 | 267.75 | +9.509% | 1 | 126 | +30.050% |
| 2025-09-04 | 244.50 | 244.50 | 244.50 | 244.50 | +1.025% | 1 | 126 | +42.417% |
| 2025-09-03 | 242.02 | 242.02 | 242.02 | 242.02 | +2.804% | 1 | 126 | +43.877% |
| 2025-09-02 | 235.42 | 235.42 | 235.42 | 235.42 | -1.453% | 1 | 126 | +47.910% |
| 2025-08-20 | 236.64 | 238.89 | 236.64 | 238.89 | -1.040% | 2 | 126 | +45.762% |
| 2025-08-19 | 241.40 | 241.40 | 241.40 | 241.40 | -1.670% | 1 | 127 | +44.246% |
| 2025-08-14 | 245.50 | 245.50 | 245.50 | 245.50 | +0.147% | 1 | 127 | +41.837% |
| 2025-08-13 | 247.12 | 247.12 | 245.14 | 245.14 | +2.698% | 6 | 126 | +42.045% |
| 2025-08-08 | 238.70 | 238.70 | 238.70 | 238.70 | +2.649% | 1 | 126 | +45.878% |
| 2025-08-06 | 232.49 | 232.54 | 232.49 | 232.54 | -1.882% | 2 | 126 | +49.742% |
| 2025-07-23 | 237.00 | 237.00 | 237.00 | 237.00 | +4.185% | 1 | 126 | +46.924% |
| 2025-07-09 | 227.48 | 227.48 | 227.48 | 227.48 | +0.936% | 1 | 126 | +53.073% |
| 2025-07-08 | 225.24 | 225.37 | 225.24 | 225.37 | -0.919% | 2 | 126 | +54.506% |
| 2025-07-07 | 227.46 | 227.46 | 227.46 | 227.46 | +4.445% | 5 | 127 | +53.086% |
| 2025-06-27 | 217.78 | 217.78 | 217.78 | 217.78 | +2.940% | 1 | 122 | +59.891% |
| 2025-06-24 | 211.56 | 211.56 | 211.56 | 211.56 | +4.946% | 1 | 122 | +64.592% |
| 2025-06-20 | 201.74 | 201.75 | 201.59 | 201.59 | -2.122% | 14 | 121 | +72.732% |
| 2025-06-09 | 205.96 | 205.96 | 205.96 | 205.96 | -0.257% | 1 | 121 | +69.067% |
| 2025-06-06 | 206.49 | 206.49 | 206.49 | 206.49 | +3.245% | 2 | 122 | +68.633% |
| 2025-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | +6.570% | 1 | 121 | +74.105% |
| 2025-05-12 | 187.67 | 187.67 | 187.67 | 187.67 | +13.967% | 23 | 121 | +85.544% |
| 2025-04-28 | 164.67 | 164.67 | 164.67 | 164.67 | +14.235% | 5 | 98 | +111.459% |
| 2025-04-22 | 144.15 | 144.15 | 144.15 | 144.15 | +10.944% | 1 | 98 | +141.561% |
| 2025-04-21 | 137.48 | 137.48 | 129.93 | 129.93 | -8.183% | 3 | 98 | +167.998% |
| 2025-04-17 | 141.51 | 141.51 | 141.51 | 141.51 | -2.198% | 1 | 97 | +146.067% |
| 2025-04-10 | 145.27 | 148.53 | 144.69 | 144.69 | -1.100% | 8 | 97 | +140.659% |
| 2025-04-09 | 146.30 | 146.30 | 146.30 | 146.30 | +18.127% | 1 | 97 | +138.011% |
| 2025-04-08 | 138.00 | 138.00 | 123.85 | 123.85 | -0.920% | 86 | 97 | +181.155% |
| 2025-04-07 | 111.00 | 125.00 | 111.00 | 125.00 | 0.000% | 26 | 42 | +178.568% |
| 2025-04-04 | 134.00 | 134.00 | 125.00 | 125.00 | -21.463% | 56 | 47 | +178.568% |
| 2025-04-03 | 159.16 | 159.16 | 159.16 | 159.16 | -11.881% | 5 | 24 | +118.780% |
| 2025-03-07 | 180.62 | 180.62 | 180.62 | 180.62 | -11.569% | 22 | 24 | +92.786% |
| 2025-02-26 | 204.25 | 204.25 | 204.25 | 204.25 | -7.470% | 5 | 18 | +70.482% |
| 2025-02-20 | 220.74 | 220.74 | 220.74 | 220.74 | -0.951% | 5 | 18 | +57.747% |
| 2025-02-18 | 222.86 | 222.86 | 222.86 | 222.86 | +0.387% | 4 | 18 | +56.246% |
| 2025-01-22 | 222.00 | 222.00 | 222.00 | 222.00 | +6.988% | 10 | 14 | +56.851% |
| 2025-01-08 | 207.50 | 207.50 | 207.50 | 207.50 | -1.383% | 10 | 4 | +67.812% |
| 2024-12-19 | 210.41 | 210.41 | 210.41 | 210.41 | -4.520% | 1 | 4 | +65.491% |
| 2024-12-02 | 220.37 | 220.37 | 220.37 | 220.37 | +1.788% | 1 | 3 | +58.012% |
| 2024-11-08 | 216.50 | 216.50 | 216.50 | 216.50 | +8.250% | 4 | 3 | +60.836% |
| 2024-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | +6.372% | 1 | 3 | +74.105% |
| 2024-10-07 | 188.00 | 188.02 | 188.00 | 188.02 | 0.000% | 2 | 2 | +85.198% |