SPY270115C00425000
SPY Jan 15 2027 425.00 Call
optionOPRA
EODOct 20, 2026
347.39USD+2.327%(+7.90)1Vol71OI
SPY270115C00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 347.39 | 347.39 | 347.39 | 347.39 | +2.327% | 1 | 71 | 0.000% |
| 2026-09-17 | 341.74 | 341.74 | 339.49 | 339.49 | -1.139% | 9 | 72 | +2.327% |
| 2026-09-01 | 343.40 | 343.40 | 343.40 | 343.40 | -2.598% | 1 | 72 | +1.162% |
| 2026-08-28 | 352.56 | 352.56 | 352.56 | 352.56 | +6.321% | 1 | 72 | -1.466% |
| 2026-08-03 | 331.60 | 331.60 | 331.60 | 331.60 | +3.670% | 2 | 72 | +4.762% |
| 2026-07-30 | 319.86 | 319.86 | 319.86 | 319.86 | -0.941% | 1 | 72 | +8.607% |
| 2026-06-23 | 322.90 | 322.90 | 322.90 | 322.90 | +1.903% | 2 | 72 | +7.584% |
| 2026-06-10 | 316.87 | 316.87 | 316.87 | 316.87 | -2.201% | 1 | 72 | +9.632% |
| 2026-05-18 | 324.00 | 324.00 | 324.00 | 324.00 | +1.567% | 1 | 72 | +7.219% |
| 2026-05-06 | 319.00 | 319.00 | 319.00 | 319.00 | +4.546% | 1 | 72 | +8.900% |
| 2026-05-04 | 305.13 | 305.13 | 305.13 | 305.13 | +2.796% | 1 | 72 | +13.850% |
| 2026-04-29 | 296.83 | 296.83 | 296.83 | 296.83 | +0.791% | 1 | 72 | +17.033% |
| 2026-04-20 | 294.50 | 294.50 | 294.50 | 294.50 | +4.991% | 1 | 72 | +17.959% |
| 2026-04-14 | 280.50 | 280.50 | 280.50 | 280.50 | +16.875% | 2 | 72 | +23.847% |
| 2026-03-31 | 240.00 | 240.00 | 240.00 | 240.00 | -6.360% | 1 | 72 | +44.746% |
| 2026-03-12 | 256.30 | 256.30 | 256.30 | 256.30 | -2.998% | 1 | 72 | +35.540% |
| 2026-03-11 | 264.22 | 264.22 | 264.22 | 264.22 | +0.384% | 5 | 72 | +31.478% |
| 2026-03-06 | 260.74 | 263.21 | 260.74 | 263.21 | -3.776% | 7 | 72 | +31.982% |
| 2026-02-04 | 273.54 | 273.54 | 273.54 | 273.54 | -3.309% | 1 | 72 | +26.998% |
| 2026-01-09 | 282.90 | 282.90 | 282.90 | 282.90 | +2.701% | 1 | 71 | +22.796% |
| 2025-12-31 | 275.41 | 275.46 | 275.41 | 275.46 | -0.960% | 2 | 71 | +26.113% |
| 2025-12-30 | 278.13 | 278.13 | 278.13 | 278.13 | +0.805% | 5 | 71 | +24.902% |
| 2025-12-05 | 275.91 | 275.91 | 275.91 | 275.91 | +7.542% | 2 | 76 | +25.907% |
| 2025-11-21 | 256.56 | 256.56 | 256.56 | 256.56 | -5.617% | 1 | 76 | +35.403% |
| 2025-11-10 | 271.83 | 271.83 | 271.83 | 271.83 | +0.011% | 1 | 76 | +27.797% |
| 2025-10-24 | 271.80 | 271.80 | 271.80 | 271.80 | +6.798% | 2 | 76 | +27.811% |
| 2025-10-10 | 259.00 | 259.00 | 254.50 | 254.50 | +0.197% | 3 | 76 | +36.499% |
| 2025-09-25 | 254.00 | 254.00 | 254.00 | 254.00 | -0.400% | 2 | 76 | +36.768% |
| 2025-09-16 | 255.02 | 255.02 | 255.02 | 255.02 | +6.458% | 9 | 76 | +36.221% |
| 2025-08-26 | 239.55 | 239.55 | 239.55 | 239.55 | +2.420% | 1 | 67 | +45.018% |
| 2025-08-08 | 233.86 | 233.89 | 233.82 | 233.89 | +5.147% | 42 | 68 | +48.527% |
| 2025-08-01 | 222.44 | 222.44 | 222.44 | 222.44 | -0.323% | 1 | 68 | +56.172% |
| 2025-07-07 | 223.16 | 223.16 | 223.16 | 223.16 | +2.376% | 5 | 69 | +55.669% |
| 2025-07-01 | 217.80 | 217.98 | 217.80 | 217.98 | +2.675% | 2 | 74 | +59.368% |
| 2025-06-26 | 212.30 | 212.30 | 212.30 | 212.30 | +6.203% | 1 | 75 | +63.632% |
| 2025-06-23 | 200.25 | 200.40 | 199.90 | 199.90 | -2.135% | 47 | 75 | +73.782% |
| 2025-06-10 | 204.26 | 204.26 | 204.26 | 204.26 | +1.299% | 1 | 38 | +70.072% |
| 2025-06-09 | 201.64 | 201.64 | 201.64 | 201.64 | +4.901% | 1 | 39 | +72.282% |
| 2025-05-30 | 191.84 | 192.22 | 191.84 | 192.22 | +24.013% | 4 | 38 | +80.725% |
| 2025-04-30 | 154.00 | 155.00 | 154.00 | 155.00 | -2.821% | 30 | 38 | +124.123% |
| 2025-04-29 | 159.50 | 159.50 | 159.50 | 159.50 | -0.697% | 1 | 58 | +117.799% |
| 2025-04-28 | 160.62 | 160.62 | 160.62 | 160.62 | +4.299% | 5 | 57 | +116.281% |
| 2025-04-24 | 153.04 | 154.00 | 153.04 | 154.00 | +23.200% | 30 | 52 | +125.578% |
| 2025-04-21 | 125.50 | 125.50 | 125.00 | 125.00 | -18.140% | 20 | 72 | +177.912% |
| 2025-04-14 | 152.70 | 152.70 | 152.70 | 152.70 | +17.462% | 1 | 53 | +127.498% |
| 2025-04-10 | 134.00 | 134.00 | 130.00 | 130.00 | +10.648% | 40 | 53 | +167.223% |
| 2025-04-08 | 117.49 | 117.49 | 117.49 | 117.49 | +6.809% | 1 | 13 | +195.676% |
| 2025-04-07 | 110.00 | 110.00 | 110.00 | 110.00 | -35.084% | 1 | 12 | +215.809% |
| 2025-03-14 | 169.45 | 169.45 | 169.45 | 169.45 | +4.277% | 2 | 11 | +105.010% |
| 2025-03-13 | 162.50 | 162.50 | 162.50 | 162.50 | -3.618% | 1 | 11 | +113.778% |
| 2025-03-12 | 168.60 | 168.60 | 168.60 | 168.60 | -22.118% | 1 | 11 | +106.044% |
| 2025-02-20 | 216.48 | 216.48 | 216.48 | 216.48 | +4.935% | 5 | 11 | +60.472% |
| 2024-12-27 | 206.30 | 206.30 | 206.30 | 206.30 | -4.557% | 2 | 10 | +68.391% |
| 2024-12-13 | 216.12 | 216.15 | 216.12 | 216.15 | +2.929% | 4 | 9 | +60.717% |
| 2024-11-08 | 210.00 | 210.00 | 210.00 | 210.00 | +0.923% | 2 | 8 | +65.424% |
| 2024-11-07 | 208.08 | 208.08 | 208.08 | 208.08 | +5.091% | 1 | 7 | +66.950% |
| 2024-10-14 | 198.00 | 198.00 | 198.00 | 198.00 | +9.392% | 3 | 6 | +75.449% |
| 2024-10-01 | 181.00 | 181.00 | 181.00 | 181.00 | -0.549% | 1 | 3 | +91.928% |
| 2024-09-24 | 182.00 | 182.00 | 182.00 | 182.00 | 0.000% | 2 | 2 | +90.874% |