SPY270115C00470000
SPY Jan 15 2027 470.00 Call
optionOPRA
EODOct 26, 2026
300.43USD+0.761%(+2.27)1Vol187OI
SPY270115C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 300.43 | 300.43 | 300.43 | 300.43 | +0.761% | 1 | 188 | 0.000% |
| 2026-10-22 | 295.88 | 298.16 | 295.58 | 298.16 | -2.724% | 6 | 187 | +0.761% |
| 2026-10-16 | 306.51 | 306.51 | 306.51 | 306.51 | +3.617% | 4 | 187 | -1.984% |
| 2026-10-01 | 295.81 | 295.81 | 295.81 | 295.81 | -0.535% | 1 | 187 | +1.562% |
| 2026-09-17 | 297.50 | 297.50 | 297.40 | 297.40 | +1.374% | 3 | 188 | +1.019% |
| 2026-09-16 | 293.79 | 293.79 | 293.37 | 293.37 | -5.291% | 200 | 88 | +2.407% |
| 2026-08-17 | 309.76 | 309.76 | 309.76 | 309.76 | +0.334% | 2 | 88 | -3.012% |
| 2026-08-07 | 308.73 | 308.73 | 308.73 | 308.73 | -1.769% | 2 | 88 | -2.688% |
| 2026-08-05 | 314.29 | 314.29 | 314.29 | 314.29 | +14.038% | 2 | 86 | -4.410% |
| 2026-07-28 | 275.60 | 275.60 | 275.60 | 275.60 | -3.764% | 1 | 87 | +9.009% |
| 2026-06-22 | 286.46 | 286.46 | 286.38 | 286.38 | -1.364% | 2 | 86 | +4.906% |
| 2026-06-17 | 290.34 | 290.34 | 290.34 | 290.34 | -1.278% | 4 | 86 | +3.475% |
| 2026-06-15 | 294.10 | 294.10 | 294.10 | 294.10 | -0.494% | 3 | 84 | +2.152% |
| 2026-06-01 | 295.07 | 295.56 | 295.07 | 295.56 | +5.170% | 2 | 82 | +1.648% |
| 2026-05-18 | 281.11 | 281.11 | 281.00 | 281.03 | -0.759% | 3 | 79 | +6.903% |
| 2026-05-15 | 283.18 | 283.18 | 283.18 | 283.18 | -0.858% | 1 | 78 | +6.092% |
| 2026-05-14 | 285.63 | 285.63 | 285.63 | 285.63 | +2.601% | 1 | 77 | +5.182% |
| 2026-05-12 | 278.67 | 278.67 | 278.39 | 278.39 | +0.018% | 2 | 75 | +7.917% |
| 2026-05-08 | 276.52 | 278.83 | 276.45 | 278.34 | +0.604% | 6 | 72 | +7.936% |
| 2026-05-07 | 276.67 | 276.67 | 276.67 | 276.67 | +5.370% | 1 | 71 | +8.588% |
| 2026-05-04 | 262.57 | 262.57 | 262.57 | 262.57 | +2.128% | 1 | 70 | +14.419% |
| 2026-04-24 | 257.10 | 257.10 | 257.10 | 257.10 | +2.166% | 1 | 70 | +16.853% |
| 2026-04-23 | 251.65 | 251.65 | 251.65 | 251.65 | -0.534% | 1 | 71 | +19.384% |
| 2026-04-17 | 253.00 | 253.00 | 253.00 | 253.00 | +7.431% | 1 | 72 | +18.747% |
| 2026-04-14 | 235.50 | 235.50 | 235.50 | 235.50 | +24.406% | 1 | 73 | +27.571% |
| 2026-03-31 | 189.30 | 189.30 | 189.30 | 189.30 | -6.027% | 1 | 73 | +58.706% |
| 2026-03-26 | 201.26 | 201.44 | 201.26 | 201.44 | -9.882% | 3 | 74 | +49.141% |
| 2026-03-10 | 223.53 | 223.53 | 223.53 | 223.53 | +1.605% | 2 | 75 | +34.403% |
| 2026-03-03 | 220.00 | 220.00 | 220.00 | 220.00 | -3.509% | 1 | 75 | +36.559% |
| 2026-02-23 | 228.00 | 228.00 | 228.00 | 228.00 | -1.110% | 1 | 74 | +31.768% |
| 2026-02-19 | 230.56 | 230.56 | 230.56 | 230.56 | +0.243% | 1 | 73 | +30.304% |
| 2026-02-12 | 230.00 | 230.00 | 230.00 | 230.00 | -4.774% | 1 | 73 | +30.622% |
| 2026-02-09 | 241.53 | 241.53 | 241.53 | 241.53 | -0.441% | 1 | 72 | +24.386% |
| 2026-01-28 | 242.60 | 242.60 | 242.60 | 242.60 | +1.299% | 1 | 71 | +23.838% |
| 2026-01-06 | 239.49 | 239.49 | 239.49 | 239.49 | +1.841% | 40 | 71 | +25.446% |
| 2025-12-30 | 235.16 | 235.16 | 235.16 | 235.16 | +3.367% | 1 | 77 | +27.756% |
| 2025-12-16 | 227.50 | 227.50 | 227.50 | 227.50 | -3.614% | 2 | 76 | +32.057% |
| 2025-11-12 | 236.03 | 236.03 | 236.03 | 236.03 | +0.447% | 3 | 74 | +27.285% |
| 2025-11-03 | 234.98 | 234.98 | 234.98 | 234.98 | +7.165% | 1 | 74 | +27.853% |
| 2025-10-15 | 219.27 | 219.27 | 219.27 | 219.27 | -1.234% | 1 | 74 | +37.014% |
| 2025-10-07 | 222.01 | 222.01 | 222.01 | 222.01 | -0.795% | 3 | 76 | +35.323% |
| 2025-10-01 | 223.79 | 223.79 | 223.79 | 223.79 | +3.191% | 2 | 76 | +34.246% |
| 2025-09-18 | 216.87 | 216.87 | 216.87 | 216.87 | +8.495% | 1 | 74 | +38.530% |
| 2025-08-22 | 200.08 | 200.08 | 199.89 | 199.89 | +9.481% | 2 | 75 | +50.298% |
| 2025-08-01 | 182.58 | 182.58 | 182.58 | 182.58 | +2.320% | 1 | 75 | +64.547% |
| 2025-06-30 | 178.44 | 178.44 | 178.44 | 178.44 | +0.028% | 3 | 75 | +68.365% |
| 2025-06-27 | 178.33 | 178.39 | 178.33 | 178.39 | +3.939% | 2 | 75 | +68.412% |
| 2025-06-26 | 171.63 | 171.63 | 171.63 | 171.63 | +0.368% | 1 | 75 | +75.045% |
| 2025-06-24 | 170.27 | 171.00 | 170.27 | 171.00 | +5.523% | 9 | 76 | +75.690% |
| 2025-06-23 | 161.69 | 162.05 | 161.69 | 162.05 | -1.788% | 2 | 71 | +85.393% |
| 2025-06-06 | 165.00 | 165.00 | 165.00 | 165.00 | +2.996% | 6 | 70 | +82.079% |
| 2025-06-05 | 162.00 | 162.00 | 160.00 | 160.20 | -1.355% | 7 | 69 | +87.534% |
| 2025-06-04 | 162.40 | 162.40 | 162.40 | 162.40 | +6.144% | 1 | 69 | +84.994% |
| 2025-06-02 | 154.00 | 154.00 | 153.00 | 153.00 | -2.548% | 3 | 69 | +96.359% |
| 2025-05-30 | 153.00 | 157.00 | 153.00 | 157.00 | +4.257% | 4 | 67 | +91.357% |
| 2025-05-12 | 150.59 | 150.59 | 150.59 | 150.59 | +14.118% | 1 | 67 | +99.502% |
| 2025-05-06 | 131.96 | 131.96 | 131.96 | 131.96 | -3.503% | 1 | 67 | +127.667% |
| 2025-05-05 | 134.50 | 136.75 | 134.50 | 136.75 | +4.581% | 2 | 66 | +119.693% |
| 2025-05-01 | 130.50 | 130.76 | 130.50 | 130.76 | +25.501% | 9 | 64 | +129.757% |
| 2025-04-22 | 104.19 | 104.19 | 104.19 | 104.19 | +10.699% | 2 | 73 | +188.348% |
| 2025-04-21 | 96.50 | 96.50 | 93.37 | 94.12 | -12.536% | 6 | 75 | +219.199% |
| 2025-04-17 | 107.61 | 107.61 | 107.61 | 107.61 | -8.635% | 1 | 73 | +179.184% |
| 2025-04-09 | 116.64 | 117.78 | 116.64 | 117.78 | +45.049% | 2 | 73 | +155.077% |
| 2025-04-08 | 88.50 | 88.50 | 81.20 | 81.20 | -10.276% | 3 | 74 | +269.988% |
| 2025-04-07 | 74.09 | 91.27 | 74.09 | 90.50 | +0.556% | 3 | 73 | +231.967% |
| 2025-04-04 | 91.50 | 91.50 | 90.00 | 90.00 | -20.021% | 4 | 72 | +233.811% |
| 2025-04-03 | 120.79 | 120.79 | 112.53 | 112.53 | -13.988% | 11 | 71 | +166.978% |
| 2025-03-31 | 122.78 | 130.83 | 122.78 | 130.83 | -4.504% | 4 | 69 | +129.634% |
| 2025-03-19 | 137.00 | 137.00 | 137.00 | 137.00 | +3.396% | 2 | 67 | +119.292% |
| 2025-03-18 | 132.50 | 132.50 | 132.50 | 132.50 | -0.248% | 1 | 67 | +126.740% |
| 2025-03-14 | 132.83 | 132.83 | 132.83 | 132.83 | +6.264% | 2 | 66 | +126.176% |
| 2025-03-13 | 125.00 | 125.00 | 125.00 | 125.00 | -6.702% | 1 | 66 | +140.344% |
| 2025-03-10 | 137.00 | 137.24 | 133.98 | 133.98 | -13.450% | 45 | 66 | +124.235% |
| 2025-03-03 | 154.80 | 154.80 | 154.80 | 154.80 | -2.959% | 1 | 26 | +94.076% |
| 2025-02-28 | 159.52 | 159.52 | 159.52 | 159.52 | -2.339% | 4 | 25 | +88.334% |
| 2025-02-25 | 163.34 | 163.34 | 163.34 | 163.34 | -6.716% | 1 | 23 | +83.929% |
| 2025-01-29 | 175.10 | 175.10 | 175.10 | 175.10 | -3.088% | 6 | 23 | +71.576% |
| 2025-01-23 | 180.68 | 180.68 | 180.68 | 180.68 | +0.517% | 11 | 27 | +66.277% |
| 2025-01-22 | 179.75 | 179.75 | 179.75 | 179.75 | +5.735% | 10 | 27 | +67.138% |
| 2025-01-17 | 170.00 | 170.00 | 170.00 | 170.00 | +8.619% | 8 | 31 | +76.724% |
| 2025-01-14 | 156.51 | 156.51 | 156.51 | 156.51 | -8.205% | 1 | 31 | +91.956% |
| 2025-01-06 | 170.50 | 170.50 | 170.50 | 170.50 | +3.635% | 6 | 31 | +76.205% |
| 2025-01-03 | 164.52 | 164.52 | 164.52 | 164.52 | -1.189% | 14 | 25 | +82.610% |
| 2024-12-30 | 167.00 | 167.00 | 166.50 | 166.50 | -2.506% | 2 | 27 | +80.438% |
| 2024-12-27 | 170.78 | 170.78 | 170.78 | 170.78 | -2.944% | 2 | 25 | +75.916% |
| 2024-12-24 | 175.96 | 175.96 | 175.96 | 175.96 | +5.258% | 2 | 25 | +70.738% |
| 2024-12-19 | 167.17 | 167.17 | 167.17 | 167.17 | -3.648% | 2 | 25 | +79.715% |
| 2024-12-18 | 173.50 | 173.50 | 173.50 | 173.50 | -4.670% | 10 | 25 | +73.159% |
| 2024-12-11 | 182.00 | 182.00 | 182.00 | 182.00 | +8.333% | 1 | 15 | +65.071% |
| 2024-11-20 | 168.00 | 168.00 | 168.00 | 168.00 | +0.750% | 1 | 15 | +78.827% |
| 2024-11-18 | 166.75 | 166.75 | 166.75 | 166.75 | +0.573% | 1 | 16 | +80.168% |
| 2024-11-15 | 166.00 | 166.00 | 165.80 | 165.80 | -4.493% | 4 | 15 | +81.200% |
| 2024-11-08 | 173.60 | 173.60 | 173.60 | 173.60 | +0.579% | 14 | 13 | +73.059% |
| 2024-11-07 | 172.00 | 172.60 | 172.00 | 172.60 | +12.810% | 4 | 9 | +74.061% |
| 2024-10-31 | 153.00 | 153.00 | 153.00 | 153.00 | -5.904% | 1 | 5 | +96.359% |
| 2024-10-17 | 162.60 | 162.60 | 162.60 | 162.60 | 0.000% | 4 | 4 | +84.766% |