SPY270115C00445000
SPY Jan 15 2027 445.00 Call
optionOPRA
EODOct 27, 2026
323.98USD-1.023%(-3.35)1Vol33OI
SPY270115C00445000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 323.98 | 323.98 | 323.98 | 323.98 | -1.023% | 1 | 34 | 0.000% |
| 2026-09-24 | 327.33 | 327.33 | 327.33 | 327.33 | -1.644% | 3 | 36 | -1.023% |
| 2026-09-21 | 332.80 | 332.80 | 332.80 | 332.80 | +4.261% | 1 | 37 | -2.650% |
| 2026-09-16 | 318.34 | 319.96 | 318.30 | 319.20 | -4.480% | 8 | 37 | +1.497% |
| 2026-08-17 | 332.65 | 334.17 | 332.65 | 334.17 | -0.624% | 2 | 37 | -3.049% |
| 2026-08-05 | 335.32 | 336.27 | 335.32 | 336.27 | +6.932% | 2 | 38 | -3.655% |
| 2026-07-13 | 314.47 | 314.47 | 314.47 | 314.47 | +0.470% | 1 | 37 | +3.024% |
| 2026-07-09 | 313.03 | 313.03 | 312.56 | 313.00 | +1.574% | 3 | 37 | +3.508% |
| 2026-07-08 | 308.15 | 308.15 | 308.15 | 308.15 | +0.752% | 1 | 37 | +5.137% |
| 2026-06-29 | 305.32 | 305.90 | 305.32 | 305.85 | +2.717% | 5 | 33 | +5.928% |
| 2026-06-10 | 297.76 | 297.76 | 297.76 | 297.76 | -6.758% | 1 | 32 | +8.806% |
| 2026-06-01 | 319.34 | 319.34 | 319.34 | 319.34 | +7.291% | 1 | 31 | +1.453% |
| 2026-05-06 | 297.64 | 297.64 | 297.64 | 297.64 | +4.747% | 4 | 29 | +8.850% |
| 2026-05-04 | 284.15 | 284.15 | 284.15 | 284.15 | +2.938% | 1 | 28 | +14.017% |
| 2026-04-22 | 276.04 | 276.04 | 276.04 | 276.04 | -1.365% | 1 | 28 | +17.367% |
| 2026-04-17 | 279.86 | 279.86 | 279.86 | 279.86 | +12.620% | 1 | 27 | +15.765% |
| 2026-04-10 | 248.50 | 248.50 | 248.50 | 248.50 | -1.494% | 2 | 26 | +30.374% |
| 2026-02-17 | 252.27 | 252.27 | 252.27 | 252.27 | -4.804% | 2 | 24 | +28.426% |
| 2026-01-15 | 265.00 | 265.00 | 265.00 | 265.00 | +11.462% | 2 | 26 | +22.257% |
| 2025-11-18 | 237.75 | 237.75 | 237.75 | 237.75 | -8.978% | 1 | 24 | +36.269% |
| 2025-11-03 | 261.20 | 261.20 | 261.20 | 261.20 | +7.463% | 1 | 24 | +24.035% |
| 2025-10-10 | 243.06 | 243.06 | 243.06 | 243.06 | +1.533% | 1 | 24 | +33.292% |
| 2025-09-26 | 239.76 | 239.76 | 239.29 | 239.39 | +0.902% | 3 | 24 | +35.336% |
| 2025-09-15 | 237.25 | 237.25 | 237.25 | 237.25 | +1.276% | 1 | 25 | +36.556% |
| 2025-09-11 | 234.26 | 234.26 | 234.26 | 234.26 | +6.666% | 1 | 26 | +38.299% |
| 2025-09-03 | 219.62 | 219.62 | 219.62 | 219.62 | +0.402% | 1 | 27 | +47.518% |
| 2025-08-19 | 219.26 | 219.26 | 218.74 | 218.74 | +6.505% | 2 | 28 | +48.112% |
| 2025-08-01 | 205.38 | 205.38 | 205.38 | 205.38 | -1.967% | 1 | 28 | +57.747% |
| 2025-07-17 | 209.50 | 209.50 | 209.50 | 209.50 | +1.174% | 1 | 27 | +54.644% |
| 2025-07-14 | 208.25 | 208.25 | 207.07 | 207.07 | +8.408% | 3 | 26 | +56.459% |
| 2025-06-25 | 191.01 | 191.01 | 191.01 | 191.01 | +5.530% | 1 | 25 | +69.614% |
| 2025-06-20 | 181.00 | 181.00 | 181.00 | 181.00 | -0.979% | 2 | 25 | +78.994% |
| 2025-06-17 | 182.79 | 182.79 | 182.79 | 182.79 | -2.089% | 1 | 24 | +77.242% |
| 2025-06-16 | 186.69 | 186.69 | 186.69 | 186.69 | +32.621% | 1 | 24 | +73.539% |
| 2025-04-28 | 140.77 | 140.77 | 140.77 | 140.77 | +3.128% | 1 | 23 | +130.148% |
| 2025-04-24 | 136.50 | 136.50 | 136.50 | 136.50 | +21.973% | 1 | 23 | +137.348% |
| 2025-04-21 | 111.91 | 111.91 | 111.91 | 111.91 | -14.625% | 3 | 23 | +189.500% |
| 2025-04-09 | 131.08 | 131.08 | 131.08 | 131.08 | +23.672% | 1 | 20 | +147.162% |
| 2025-04-08 | 105.99 | 105.99 | 105.99 | 105.99 | +2.021% | 8 | 19 | +205.670% |
| 2025-04-07 | 95.09 | 103.89 | 95.09 | 103.89 | -10.130% | 2 | 19 | +211.849% |
| 2025-04-04 | 109.28 | 115.60 | 109.28 | 115.60 | -24.617% | 22 | 17 | +180.260% |
| 2025-03-14 | 153.35 | 153.35 | 153.35 | 153.35 | -20.184% | 2 | 17 | +111.268% |
| 2025-02-21 | 192.13 | 192.13 | 192.13 | 192.13 | +0.068% | 2 | 16 | +68.625% |
| 2025-01-27 | 192.00 | 192.00 | 192.00 | 192.00 | +8.475% | 5 | 15 | +68.740% |
| 2025-01-02 | 177.00 | 177.00 | 177.00 | 177.00 | -12.250% | 8 | 10 | +83.040% |
| 2024-12-16 | 201.02 | 201.71 | 201.02 | 201.71 | +0.398% | 2 | 10 | +60.617% |
| 2024-12-04 | 200.91 | 200.91 | 200.91 | 200.91 | +1.985% | 1 | 12 | +61.256% |
| 2024-11-27 | 197.00 | 197.00 | 197.00 | 197.00 | +2.636% | 1 | 12 | +64.457% |
| 2024-11-21 | 191.94 | 191.94 | 191.94 | 191.94 | +3.505% | 1 | 12 | +68.792% |
| 2024-11-20 | 185.44 | 185.44 | 185.44 | 185.44 | -3.917% | 1 | 13 | +74.709% |
| 2024-11-14 | 193.58 | 193.58 | 193.00 | 193.00 | -1.010% | 2 | 12 | +67.865% |
| 2024-11-08 | 194.97 | 194.97 | 194.97 | 194.97 | +1.732% | 2 | 13 | +66.169% |
| 2024-11-07 | 191.65 | 191.65 | 191.65 | 191.65 | +12.293% | 1 | 12 | +69.048% |
| 2024-11-04 | 170.67 | 170.67 | 170.67 | 170.67 | -5.373% | 1 | 11 | +89.828% |
| 2024-10-29 | 180.36 | 180.36 | 180.36 | 180.36 | +4.254% | 8 | 10 | +79.630% |
| 2024-10-08 | 173.00 | 173.00 | 173.00 | 173.00 | +3.904% | 1 | 2 | +87.272% |
| 2024-10-01 | 166.50 | 166.50 | 166.50 | 166.50 | 0.000% | 1 | 1 | +94.583% |