SPY270115C00460000
SPY Jan 15 2027 460.00 Call
optionOPRA
InactiveSep 3, 2026
317.29USD+1.569%(+4.90)1Vol85OI
SPY270115C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 317.29 | 317.29 | 317.29 | 317.29 | +1.569% | 1 | 85 | 0.000% |
| 2026-08-26 | 311.26 | 312.39 | 311.26 | 312.39 | +0.797% | 6 | 84 | +1.569% |
| 2026-08-24 | 309.92 | 309.92 | 309.92 | 309.92 | -0.427% | 1 | 83 | +2.378% |
| 2026-08-21 | 311.25 | 311.25 | 311.25 | 311.25 | -1.488% | 1 | 82 | +1.941% |
| 2026-08-19 | 315.95 | 315.95 | 315.95 | 315.95 | -0.919% | 2 | 80 | +0.424% |
| 2026-08-07 | 319.36 | 319.36 | 318.88 | 318.88 | +12.504% | 2 | 78 | -0.499% |
| 2026-06-10 | 283.47 | 283.47 | 283.44 | 283.44 | -6.913% | 3 | 75 | +11.943% |
| 2026-06-01 | 304.49 | 304.49 | 304.49 | 304.49 | +1.497% | 1 | 74 | +4.204% |
| 2026-05-27 | 300.00 | 300.00 | 300.00 | 300.00 | +3.260% | 5 | 74 | +5.763% |
| 2026-05-18 | 290.53 | 290.53 | 290.53 | 290.53 | -0.411% | 1 | 73 | +9.211% |
| 2026-05-15 | 291.73 | 291.73 | 291.73 | 291.73 | -1.051% | 1 | 72 | +8.762% |
| 2026-05-14 | 294.83 | 294.83 | 294.83 | 294.83 | +2.428% | 1 | 71 | +7.618% |
| 2026-05-12 | 288.12 | 288.12 | 287.84 | 287.84 | +0.675% | 2 | 69 | +10.231% |
| 2026-05-08 | 285.95 | 285.95 | 285.91 | 285.91 | -0.073% | 2 | 67 | +10.975% |
| 2026-05-07 | 286.12 | 286.12 | 286.12 | 286.12 | +14.092% | 1 | 66 | +10.894% |
| 2026-01-27 | 249.88 | 251.75 | 249.88 | 250.78 | +5.560% | 6 | 66 | +26.521% |
| 2026-01-21 | 237.57 | 237.57 | 237.57 | 237.57 | +0.776% | 1 | 69 | +33.556% |
| 2026-01-20 | 240.38 | 240.38 | 235.74 | 235.74 | -6.110% | 2 | 68 | +34.593% |
| 2026-01-15 | 251.01 | 251.20 | 251.01 | 251.08 | +3.705% | 3 | 66 | +26.370% |
| 2025-12-22 | 242.12 | 242.47 | 242.06 | 242.11 | +3.554% | 17 | 70 | +31.052% |
| 2025-12-18 | 233.80 | 233.80 | 233.80 | 233.80 | -1.740% | 1 | 70 | +35.710% |
| 2025-12-16 | 237.94 | 237.94 | 237.94 | 237.94 | -1.433% | 10 | 71 | +33.349% |
| 2025-12-10 | 241.40 | 241.40 | 241.40 | 241.40 | -0.822% | 2 | 61 | +31.437% |
| 2025-12-03 | 243.40 | 243.40 | 243.40 | 243.40 | +5.592% | 1 | 61 | +30.357% |
| 2025-11-25 | 230.51 | 230.51 | 230.51 | 230.51 | -5.722% | 11 | 61 | +37.647% |
| 2025-11-12 | 244.50 | 244.50 | 244.50 | 244.50 | +6.918% | 1 | 61 | +29.771% |
| 2025-11-07 | 228.68 | 228.68 | 228.68 | 228.68 | -2.244% | 1 | 60 | +38.748% |
| 2025-11-06 | 233.93 | 233.93 | 233.93 | 233.93 | -4.386% | 1 | 60 | +35.635% |
| 2025-10-31 | 244.66 | 244.66 | 244.66 | 244.66 | +7.841% | 2 | 61 | +29.686% |
| 2025-10-10 | 231.21 | 231.21 | 226.87 | 226.87 | +4.447% | 2 | 61 | +39.855% |
| 2025-09-10 | 217.21 | 217.21 | 217.21 | 217.21 | +3.232% | 1 | 63 | +46.075% |
| 2025-09-09 | 210.41 | 210.41 | 210.41 | 210.41 | +7.259% | 2 | 62 | +50.796% |
| 2025-08-05 | 196.29 | 196.29 | 196.17 | 196.17 | -0.168% | 60 | 62 | +61.742% |
| 2025-07-18 | 196.50 | 196.50 | 196.50 | 196.50 | +1.388% | 1 | 32 | +61.471% |
| 2025-07-16 | 193.81 | 193.81 | 193.81 | 193.81 | -0.626% | 1 | 32 | +63.712% |
| 2025-07-15 | 195.03 | 195.03 | 195.03 | 195.03 | +2.405% | 1 | 32 | +62.688% |
| 2025-07-08 | 190.50 | 190.50 | 190.45 | 190.45 | +12.300% | 11 | 31 | +66.600% |
| 2025-06-23 | 169.62 | 169.62 | 169.59 | 169.59 | -2.747% | 2 | 22 | +87.092% |
| 2025-06-12 | 174.38 | 174.38 | 174.38 | 174.38 | +0.548% | 2 | 22 | +81.953% |
| 2025-06-10 | 173.43 | 173.43 | 173.43 | 173.43 | +1.922% | 1 | 24 | +82.950% |
| 2025-06-04 | 170.16 | 170.16 | 170.16 | 170.16 | +2.996% | 1 | 24 | +86.466% |
| 2025-05-28 | 165.21 | 165.21 | 165.21 | 165.21 | +0.438% | 3 | 24 | +92.053% |
| 2025-05-21 | 164.49 | 164.49 | 164.49 | 164.49 | +0.446% | 6 | 24 | +92.893% |
| 2025-05-13 | 163.76 | 163.76 | 163.76 | 163.76 | +13.983% | 2 | 26 | +93.753% |
| 2025-05-05 | 143.67 | 143.67 | 143.67 | 143.67 | +14.024% | 1 | 24 | +120.846% |
| 2025-04-30 | 126.00 | 126.00 | 126.00 | 126.00 | -5.618% | 1 | 25 | +151.817% |
| 2025-04-29 | 133.50 | 133.50 | 133.50 | 133.50 | +2.088% | 2 | 26 | +137.670% |
| 2025-04-25 | 127.93 | 130.77 | 127.86 | 130.77 | +2.985% | 6 | 28 | +142.632% |
| 2025-04-24 | 126.98 | 126.98 | 126.98 | 126.98 | +3.102% | 1 | 27 | +149.874% |
| 2025-04-23 | 123.16 | 123.16 | 123.16 | 123.16 | +9.059% | 1 | 27 | +157.624% |
| 2025-04-22 | 112.93 | 112.93 | 112.93 | 112.93 | -0.625% | 1 | 27 | +180.962% |
| 2025-04-17 | 114.09 | 114.09 | 113.64 | 113.64 | +1.473% | 6 | 30 | +179.206% |
| 2025-04-16 | 118.03 | 118.03 | 111.99 | 111.99 | -12.082% | 4 | 30 | +183.320% |
| 2025-04-14 | 127.30 | 127.38 | 127.30 | 127.38 | +9.311% | 3 | 27 | +149.089% |
| 2025-04-11 | 116.53 | 116.53 | 116.53 | 116.53 | +0.822% | 2 | 24 | +172.282% |
| 2025-04-10 | 115.58 | 115.58 | 115.58 | 115.58 | -6.828% | 1 | 23 | +174.520% |
| 2025-04-09 | 94.07 | 124.05 | 94.07 | 124.05 | +39.980% | 3 | 22 | +155.776% |
| 2025-04-08 | 108.70 | 110.00 | 88.62 | 88.62 | -10.863% | 10 | 23 | +258.034% |
| 2025-04-07 | 91.23 | 100.10 | 91.23 | 99.42 | +2.813% | 72 | 20 | +219.141% |
| 2025-04-04 | 103.75 | 103.75 | 96.70 | 96.70 | -19.417% | 144 | 81 | +228.118% |
| 2025-04-03 | 124.06 | 124.06 | 120.00 | 120.00 | -14.996% | 8 | 15 | +164.408% |
| 2025-03-14 | 141.17 | 141.17 | 141.17 | 141.17 | -8.946% | 2 | 12 | +124.757% |
| 2025-03-05 | 155.04 | 155.04 | 155.04 | 155.04 | -17.532% | 1 | 12 | +104.650% |
| 2025-02-20 | 188.00 | 188.00 | 188.00 | 188.00 | -1.105% | 1 | 11 | +68.771% |
| 2025-02-19 | 190.10 | 190.10 | 190.10 | 190.10 | +4.825% | 1 | 10 | +66.907% |
| 2025-02-04 | 181.35 | 181.35 | 181.35 | 181.35 | +3.967% | 1 | 9 | +74.960% |
| 2025-01-15 | 174.43 | 174.43 | 174.43 | 174.43 | +4.939% | 1 | 9 | +81.901% |
| 2025-01-14 | 165.11 | 166.22 | 165.11 | 166.22 | -7.809% | 2 | 8 | +90.886% |
| 2024-12-23 | 180.30 | 180.30 | 180.30 | 180.30 | +2.188% | 1 | 8 | +75.979% |
| 2024-12-19 | 176.44 | 176.44 | 176.44 | 176.44 | -6.438% | 1 | 8 | +79.829% |
| 2024-12-17 | 188.58 | 188.58 | 188.58 | 188.58 | +0.197% | 3 | 8 | +68.252% |
| 2024-12-13 | 188.21 | 188.21 | 188.21 | 188.21 | -0.239% | 2 | 8 | +68.583% |
| 2024-12-12 | 188.66 | 188.66 | 188.66 | 188.66 | -0.637% | 1 | 9 | +68.181% |
| 2024-12-06 | 189.87 | 189.87 | 189.87 | 189.87 | +1.135% | 2 | 8 | +67.109% |
| 2024-12-02 | 188.04 | 188.04 | 187.74 | 187.74 | +1.186% | 2 | 8 | +69.005% |
| 2024-11-29 | 185.54 | 185.54 | 185.54 | 185.54 | +1.710% | 2 | 9 | +71.009% |
| 2024-11-25 | 182.42 | 182.42 | 182.42 | 182.42 | +4.647% | 1 | 10 | +73.934% |
| 2024-11-19 | 171.69 | 174.32 | 171.69 | 174.32 | -1.106% | 4 | 9 | +82.016% |
| 2024-11-15 | 176.27 | 176.27 | 176.27 | 176.27 | -0.130% | 2 | 5 | +80.002% |
| 2024-11-06 | 176.50 | 176.50 | 176.50 | 176.50 | +12.420% | 1 | 5 | +79.768% |
| 2024-11-04 | 157.00 | 157.00 | 157.00 | 157.00 | -7.117% | 1 | 5 | +102.096% |
| 2024-10-18 | 169.03 | 169.03 | 169.03 | 169.03 | +3.073% | 2 | 4 | +87.712% |
| 2024-10-09 | 163.99 | 163.99 | 163.99 | 163.99 | +1.762% | 1 | 4 | +93.481% |
| 2024-10-08 | 161.15 | 161.15 | 161.15 | 161.15 | +3.301% | 1 | 3 | +96.891% |
| 2024-10-01 | 156.00 | 156.00 | 156.00 | 156.00 | +1.135% | 1 | 2 | +103.391% |
| 2024-09-23 | 154.25 | 154.25 | 154.25 | 154.25 | 0.000% | 1 | 1 | +105.699% |