SPY270115C00465000
SPY Jan 15 2027 465.00 Call
optionOPRA
EODOct 23, 2026
300.63USD-0.123%(-0.37)9Vol76OI
SPY270115C00465000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 302.20 | 302.20 | 300.51 | 300.63 | -0.123% | 9 | 70 | 0.000% |
| 2026-10-22 | 301.26 | 301.26 | 300.96 | 301.00 | +0.817% | 3 | 69 | -0.123% |
| 2026-09-16 | 298.65 | 298.65 | 298.56 | 298.56 | +5.127% | 12 | 68 | +0.693% |
| 2026-06-24 | 284.00 | 284.00 | 284.00 | 284.00 | +1.865% | 1 | 69 | +5.856% |
| 2026-06-11 | 278.80 | 278.80 | 278.80 | 278.80 | +0.029% | 2 | 69 | +7.830% |
| 2026-06-10 | 278.72 | 278.72 | 278.72 | 278.72 | -7.195% | 1 | 68 | +7.861% |
| 2026-06-01 | 299.85 | 300.33 | 299.84 | 300.33 | +5.110% | 3 | 65 | +0.100% |
| 2026-05-18 | 285.95 | 285.95 | 285.73 | 285.73 | -0.397% | 4 | 61 | +5.215% |
| 2026-05-15 | 287.97 | 287.97 | 286.87 | 286.87 | -1.202% | 5 | 56 | +4.797% |
| 2026-05-14 | 290.36 | 290.36 | 290.36 | 290.36 | +2.460% | 1 | 55 | +3.537% |
| 2026-05-12 | 283.39 | 283.39 | 283.39 | 283.39 | +27.412% | 1 | 54 | +6.083% |
| 2026-03-06 | 222.42 | 222.42 | 222.42 | 222.42 | -7.840% | 1 | 54 | +35.163% |
| 2026-01-05 | 241.00 | 241.53 | 239.65 | 241.34 | -1.090% | 9 | 54 | +24.567% |
| 2025-12-26 | 244.00 | 244.00 | 244.00 | 244.00 | +5.472% | 10 | 54 | +23.209% |
| 2025-12-18 | 231.34 | 231.34 | 231.34 | 231.34 | -0.345% | 1 | 44 | +29.952% |
| 2025-12-16 | 232.14 | 232.14 | 232.14 | 232.14 | +6.218% | 5 | 43 | +29.504% |
| 2025-11-21 | 218.55 | 218.55 | 218.55 | 218.55 | -1.554% | 5 | 43 | +37.557% |
| 2025-11-18 | 222.00 | 222.00 | 222.00 | 222.00 | -3.478% | 1 | 38 | +35.419% |
| 2025-11-06 | 230.00 | 230.00 | 230.00 | 230.00 | -4.258% | 1 | 39 | +30.709% |
| 2025-11-03 | 240.23 | 240.23 | 240.23 | 240.23 | +5.364% | 1 | 39 | +25.143% |
| 2025-10-23 | 228.00 | 228.00 | 228.00 | 228.00 | +14.995% | 1 | 39 | +31.855% |
| 2025-09-02 | 198.27 | 198.27 | 198.27 | 198.27 | +3.287% | 1 | 38 | +51.627% |
| 2025-08-05 | 192.02 | 192.04 | 191.96 | 191.96 | -1.856% | 4 | 39 | +56.611% |
| 2025-07-21 | 195.59 | 195.59 | 195.59 | 195.59 | +1.342% | 8 | 37 | +53.704% |
| 2025-07-17 | 193.00 | 193.00 | 193.00 | 193.00 | +1.047% | 10 | 45 | +55.767% |
| 2025-07-10 | 191.00 | 191.00 | 191.00 | 191.00 | -0.313% | 1 | 35 | +57.398% |
| 2025-07-03 | 187.71 | 191.60 | 187.71 | 191.60 | +4.557% | 3 | 34 | +56.905% |
| 2025-07-01 | 183.25 | 183.25 | 183.25 | 183.25 | -0.946% | 1 | 34 | +64.055% |
| 2025-06-30 | 185.00 | 185.00 | 185.00 | 185.00 | +4.155% | 1 | 33 | +62.503% |
| 2025-06-26 | 177.62 | 177.62 | 177.62 | 177.62 | +7.174% | 1 | 32 | +69.255% |
| 2025-06-23 | 165.52 | 165.73 | 165.52 | 165.73 | -1.263% | 2 | 32 | +81.397% |
| 2025-06-17 | 167.85 | 167.85 | 167.85 | 167.85 | -0.386% | 1 | 32 | +79.106% |
| 2025-06-13 | 168.50 | 168.50 | 168.50 | 168.50 | -0.231% | 2 | 33 | +78.415% |
| 2025-06-10 | 168.89 | 168.89 | 168.89 | 168.89 | +4.901% | 1 | 34 | +78.003% |
| 2025-05-27 | 161.00 | 161.00 | 161.00 | 161.00 | +5.009% | 1 | 33 | +86.727% |
| 2025-05-12 | 150.33 | 153.32 | 150.33 | 153.32 | +7.691% | 7 | 32 | +96.080% |
| 2025-05-09 | 142.37 | 142.37 | 142.37 | 142.37 | +0.922% | 2 | 32 | +111.161% |
| 2025-05-05 | 141.07 | 141.07 | 141.07 | 141.07 | +2.903% | 6 | 32 | +113.107% |
| 2025-05-01 | 136.20 | 137.09 | 136.20 | 137.09 | +7.699% | 7 | 26 | +119.294% |
| 2025-04-29 | 127.14 | 127.29 | 127.14 | 127.29 | -0.321% | 4 | 25 | +136.177% |
| 2025-04-28 | 128.20 | 128.20 | 126.00 | 127.70 | +0.575% | 10 | 27 | +135.419% |
| 2025-04-25 | 126.97 | 126.97 | 126.97 | 126.97 | +41.629% | 2 | 20 | +136.772% |
| 2025-04-09 | 89.65 | 89.65 | 89.65 | 89.65 | -25.780% | 2 | 20 | +235.337% |
| 2025-04-03 | 120.79 | 120.79 | 120.79 | 120.79 | -9.419% | 1 | 22 | +148.886% |
| 2025-04-01 | 133.35 | 133.35 | 133.35 | 133.35 | +0.437% | 2 | 22 | +125.444% |
| 2025-03-31 | 132.77 | 132.77 | 132.77 | 132.77 | -20.013% | 2 | 23 | +126.429% |
| 2025-02-27 | 165.00 | 165.99 | 165.00 | 165.99 | -2.376% | 6 | 21 | +81.113% |
| 2025-02-26 | 170.03 | 170.03 | 170.03 | 170.03 | -4.052% | 2 | 23 | +76.810% |
| 2025-02-04 | 177.21 | 177.21 | 177.21 | 177.21 | -1.725% | 1 | 21 | +69.646% |
| 2025-01-28 | 175.33 | 180.32 | 175.33 | 180.32 | +2.746% | 7 | 22 | +66.720% |
| 2025-01-17 | 175.50 | 175.50 | 175.50 | 175.50 | +7.372% | 2 | 24 | +71.299% |
| 2025-01-10 | 163.45 | 163.45 | 163.45 | 163.45 | -6.589% | 2 | 24 | +83.928% |
| 2024-12-27 | 174.98 | 174.98 | 174.98 | 174.98 | -3.725% | 2 | 24 | +71.808% |
| 2024-12-26 | 181.75 | 181.75 | 181.75 | 181.75 | +5.393% | 1 | 24 | +65.409% |
| 2024-12-19 | 171.17 | 172.45 | 171.17 | 172.45 | -6.546% | 3 | 23 | +74.329% |
| 2024-12-17 | 184.53 | 184.53 | 184.53 | 184.53 | -0.421% | 3 | 23 | +62.917% |
| 2024-12-16 | 185.31 | 185.31 | 185.31 | 185.31 | +1.019% | 1 | 23 | +62.231% |
| 2024-12-09 | 183.44 | 183.44 | 183.44 | 183.44 | +1.900% | 1 | 23 | +63.885% |
| 2024-11-26 | 180.02 | 180.02 | 180.02 | 180.02 | +7.117% | 2 | 22 | +66.998% |
| 2024-11-20 | 172.72 | 172.72 | 168.06 | 168.06 | -6.680% | 9 | 20 | +78.883% |
| 2024-11-11 | 181.91 | 181.91 | 180.09 | 180.09 | +14.220% | 3 | 14 | +66.933% |
| 2024-11-05 | 158.11 | 158.11 | 157.67 | 157.67 | +2.052% | 2 | 13 | +90.670% |
| 2024-10-31 | 154.57 | 154.57 | 154.50 | 154.50 | -5.069% | 2 | 13 | +94.583% |
| 2024-10-23 | 162.75 | 162.75 | 162.75 | 162.75 | -1.364% | 2 | 12 | +84.719% |
| 2024-10-15 | 165.00 | 165.00 | 165.00 | 165.00 | +0.542% | 5 | 10 | +82.200% |
| 2024-10-14 | 164.83 | 164.83 | 164.11 | 164.11 | 0.000% | 11 | 10 | +83.188% |