SPY270115C00475000
SPY Jan 15 2027 475.00 Call
optionOPRA
EODOct 26, 2026
291.87USD+0.099%(+0.29)6Vol60OI
SPY270115C00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 292.20 | 292.20 | 291.87 | 291.87 | +0.099% | 6 | 61 | 0.000% |
| 2026-10-23 | 291.52 | 291.58 | 291.52 | 291.58 | -5.942% | 2 | 61 | +0.099% |
| 2026-10-06 | 310.00 | 310.00 | 310.00 | 310.00 | +1.639% | 10 | 71 | -5.848% |
| 2026-08-12 | 305.00 | 305.00 | 305.00 | 305.00 | +11.509% | 5 | 75 | -4.305% |
| 2026-07-31 | 273.51 | 273.52 | 273.51 | 273.52 | +1.593% | 2 | 74 | +6.709% |
| 2026-06-10 | 269.23 | 269.23 | 269.23 | 269.23 | -7.382% | 1 | 73 | +8.409% |
| 2026-06-01 | 290.69 | 290.69 | 290.69 | 290.69 | +1.286% | 1 | 72 | +0.406% |
| 2026-05-27 | 287.00 | 287.00 | 287.00 | 287.00 | +1.320% | 1 | 72 | +1.697% |
| 2026-05-22 | 283.15 | 283.31 | 283.15 | 283.26 | +2.519% | 5 | 72 | +3.040% |
| 2026-05-18 | 276.48 | 276.48 | 276.27 | 276.30 | -0.740% | 4 | 68 | +5.635% |
| 2026-05-15 | 278.52 | 278.52 | 278.36 | 278.36 | -1.049% | 3 | 65 | +4.853% |
| 2026-05-14 | 281.18 | 281.31 | 281.18 | 281.31 | +2.698% | 3 | 62 | +3.754% |
| 2026-05-12 | 273.95 | 273.95 | 273.92 | 273.92 | +0.806% | 2 | 60 | +6.553% |
| 2026-05-08 | 271.80 | 271.80 | 271.73 | 271.73 | -0.081% | 4 | 56 | +7.412% |
| 2026-05-07 | 271.95 | 271.95 | 271.95 | 271.95 | +5.041% | 1 | 55 | +7.325% |
| 2026-05-01 | 258.90 | 258.90 | 258.90 | 258.90 | +4.856% | 1 | 55 | +12.735% |
| 2026-04-28 | 246.91 | 246.91 | 246.91 | 246.91 | -0.440% | 1 | 55 | +18.209% |
| 2026-04-17 | 248.00 | 248.00 | 248.00 | 248.00 | +23.365% | 1 | 56 | +17.690% |
| 2026-03-23 | 201.03 | 201.03 | 201.03 | 201.03 | +4.758% | 1 | 57 | +45.187% |
| 2026-03-20 | 191.90 | 191.90 | 191.90 | 191.90 | -9.052% | 1 | 57 | +52.095% |
| 2026-03-16 | 210.80 | 211.00 | 210.80 | 211.00 | -10.642% | 3 | 58 | +38.327% |
| 2026-02-09 | 237.03 | 237.03 | 236.13 | 236.13 | +5.983% | 2 | 61 | +23.606% |
| 2026-02-05 | 222.80 | 222.80 | 222.80 | 222.80 | -3.966% | 10 | 60 | +31.001% |
| 2026-02-02 | 232.00 | 232.00 | 232.00 | 232.00 | -2.872% | 1 | 51 | +25.806% |
| 2026-01-27 | 238.86 | 238.86 | 238.86 | 238.86 | +6.920% | 2 | 52 | +22.193% |
| 2026-01-20 | 223.40 | 223.40 | 223.40 | 223.40 | -3.357% | 1 | 52 | +30.649% |
| 2026-01-14 | 231.16 | 231.16 | 231.16 | 231.16 | +0.252% | 1 | 52 | +26.263% |
| 2026-01-02 | 230.58 | 230.58 | 230.58 | 230.58 | -0.350% | 3 | 51 | +26.581% |
| 2025-12-23 | 231.39 | 231.39 | 231.39 | 231.39 | +2.340% | 3 | 52 | +26.138% |
| 2025-12-19 | 226.10 | 226.10 | 226.10 | 226.10 | +2.215% | 1 | 49 | +29.089% |
| 2025-12-18 | 221.20 | 221.20 | 221.20 | 221.20 | -3.897% | 1 | 49 | +31.948% |
| 2025-12-03 | 230.17 | 230.17 | 230.17 | 230.17 | +11.896% | 1 | 49 | +26.806% |
| 2025-11-20 | 205.70 | 205.70 | 205.70 | 205.70 | -2.572% | 1 | 49 | +41.891% |
| 2025-11-18 | 211.13 | 211.13 | 211.13 | 211.13 | -5.720% | 2 | 48 | +38.242% |
| 2025-11-14 | 214.92 | 223.94 | 214.92 | 223.94 | -1.474% | 11 | 50 | +30.334% |
| 2025-11-13 | 227.29 | 227.29 | 227.29 | 227.29 | -2.030% | 1 | 57 | +28.413% |
| 2025-11-12 | 234.71 | 234.71 | 230.70 | 232.00 | +1.063% | 6 | 56 | +25.806% |
| 2025-11-11 | 229.56 | 229.56 | 229.56 | 229.56 | +0.697% | 2 | 57 | +27.143% |
| 2025-11-10 | 227.97 | 227.97 | 227.97 | 227.97 | +2.842% | 1 | 57 | +28.030% |
| 2025-11-07 | 214.73 | 221.67 | 213.00 | 221.67 | -0.494% | 12 | 56 | +31.669% |
| 2025-11-06 | 220.80 | 222.77 | 220.80 | 222.77 | -3.148% | 3 | 56 | +31.019% |
| 2025-11-04 | 226.82 | 230.01 | 226.82 | 230.01 | +8.634% | 4 | 56 | +26.894% |
| 2025-10-17 | 211.73 | 211.73 | 211.73 | 211.73 | -4.363% | 1 | 52 | +37.850% |
| 2025-10-09 | 221.39 | 221.39 | 221.39 | 221.39 | +5.989% | 1 | 52 | +31.835% |
| 2025-09-25 | 209.00 | 209.00 | 208.88 | 208.88 | -2.847% | 3 | 52 | +39.731% |
| 2025-09-24 | 215.00 | 215.00 | 215.00 | 215.00 | +0.472% | 1 | 50 | +35.753% |
| 2025-09-19 | 213.99 | 213.99 | 213.99 | 213.99 | +0.853% | 1 | 49 | +36.394% |
| 2025-09-18 | 212.18 | 212.18 | 212.18 | 212.18 | +9.722% | 5 | 49 | +37.558% |
| 2025-09-03 | 193.38 | 193.38 | 193.38 | 193.38 | -1.281% | 1 | 54 | +50.931% |
| 2025-08-25 | 195.89 | 195.89 | 195.89 | 195.89 | +0.307% | 1 | 53 | +48.997% |
| 2025-08-22 | 195.74 | 196.04 | 195.29 | 195.29 | +3.077% | 9 | 53 | +49.455% |
| 2025-08-21 | 189.43 | 189.46 | 189.43 | 189.46 | +0.696% | 2 | 50 | +54.054% |
| 2025-08-20 | 188.15 | 188.15 | 188.15 | 188.15 | -3.265% | 1 | 49 | +55.126% |
| 2025-08-12 | 194.50 | 194.50 | 194.50 | 194.50 | +5.856% | 5 | 48 | +50.062% |
| 2025-08-06 | 183.58 | 183.74 | 183.58 | 183.74 | +0.207% | 2 | 53 | +58.849% |
| 2025-08-05 | 183.53 | 183.53 | 183.36 | 183.36 | +0.444% | 12 | 52 | +59.179% |
| 2025-08-04 | 182.55 | 182.55 | 182.55 | 182.55 | -4.002% | 1 | 48 | +59.885% |
| 2025-07-24 | 190.16 | 190.16 | 190.16 | 190.16 | +3.107% | 1 | 49 | +53.487% |
| 2025-07-18 | 184.10 | 184.43 | 184.10 | 184.43 | -0.233% | 2 | 50 | +58.255% |
| 2025-07-17 | 184.86 | 184.86 | 184.86 | 184.86 | +4.053% | 1 | 51 | +57.887% |
| 2025-07-08 | 177.66 | 177.66 | 177.66 | 177.66 | -2.711% | 1 | 52 | +64.286% |
| 2025-07-03 | 182.61 | 182.61 | 182.61 | 182.61 | +2.850% | 1 | 54 | +59.832% |
| 2025-07-02 | 176.44 | 177.55 | 176.44 | 177.55 | +4.503% | 2 | 54 | +64.387% |
| 2025-06-26 | 169.90 | 169.90 | 169.90 | 169.90 | +6.567% | 1 | 54 | +71.789% |
| 2025-06-23 | 157.99 | 159.43 | 157.99 | 159.43 | +0.720% | 4 | 53 | +83.071% |
| 2025-06-18 | 159.41 | 159.41 | 158.29 | 158.29 | +1.468% | 2 | 53 | +84.389% |
| 2025-06-05 | 156.00 | 156.00 | 156.00 | 156.00 | +4.453% | 1 | 53 | +87.096% |
| 2025-05-21 | 149.35 | 149.35 | 149.35 | 149.35 | -2.570% | 1 | 54 | +95.427% |
| 2025-05-16 | 153.29 | 153.29 | 153.29 | 153.29 | +1.416% | 2 | 55 | +90.404% |
| 2025-05-14 | 151.15 | 151.15 | 151.15 | 151.15 | +14.291% | 1 | 55 | +93.100% |
| 2025-05-09 | 131.65 | 133.05 | 131.65 | 132.25 | +0.053% | 10 | 56 | +120.696% |
| 2025-05-08 | 130.96 | 132.20 | 130.96 | 132.18 | +3.541% | 3 | 53 | +120.813% |
| 2025-05-07 | 127.66 | 127.66 | 127.66 | 127.66 | -0.266% | 1 | 52 | +128.631% |
| 2025-05-06 | 128.00 | 128.00 | 128.00 | 128.00 | -1.840% | 1 | 51 | +128.023% |
| 2025-05-05 | 130.40 | 130.40 | 130.40 | 130.40 | +11.548% | 1 | 50 | +123.827% |
| 2025-04-28 | 116.90 | 116.90 | 116.90 | 116.90 | -0.460% | 1 | 49 | +149.675% |
| 2025-04-25 | 117.44 | 117.44 | 117.44 | 117.44 | +4.475% | 2 | 48 | +148.527% |
| 2025-04-23 | 112.41 | 112.41 | 112.41 | 112.41 | +8.087% | 6 | 47 | +159.648% |
| 2025-04-17 | 105.55 | 106.93 | 104.00 | 104.00 | -7.646% | 3 | 51 | +180.644% |
| 2025-04-15 | 112.99 | 112.99 | 112.61 | 112.61 | +10.402% | 4 | 51 | +159.187% |
| 2025-04-10 | 96.05 | 102.00 | 96.05 | 102.00 | -11.612% | 2 | 47 | +186.147% |
| 2025-04-09 | 117.24 | 117.24 | 115.40 | 115.40 | +27.289% | 3 | 47 | +152.920% |
| 2025-04-08 | 98.27 | 98.27 | 90.66 | 90.66 | -1.649% | 5 | 46 | +221.939% |
| 2025-04-07 | 77.90 | 92.18 | 77.90 | 92.18 | +3.748% | 5 | 48 | +216.631% |
| 2025-04-04 | 97.94 | 97.94 | 88.85 | 88.85 | -19.065% | 8 | 45 | +228.497% |
| 2025-04-03 | 111.43 | 111.43 | 109.78 | 109.78 | -15.077% | 6 | 45 | +165.868% |
| 2025-04-02 | 129.27 | 129.27 | 129.27 | 129.27 | +1.852% | 1 | 49 | +125.783% |
| 2025-04-01 | 128.18 | 129.16 | 126.92 | 126.92 | +3.693% | 9 | 50 | +129.964% |
| 2025-03-31 | 120.34 | 122.40 | 120.00 | 122.40 | -5.657% | 29 | 41 | +138.456% |
| 2025-03-14 | 129.68 | 129.74 | 129.68 | 129.74 | -6.943% | 4 | 13 | +124.965% |
| 2025-03-07 | 142.10 | 142.10 | 139.42 | 139.42 | -4.982% | 6 | 13 | +109.346% |
| 2025-03-04 | 146.73 | 146.73 | 146.73 | 146.73 | -9.982% | 1 | 14 | +98.916% |
| 2025-02-25 | 163.00 | 163.00 | 163.00 | 163.00 | -6.622% | 1 | 13 | +79.061% |
| 2025-02-21 | 174.56 | 174.56 | 174.56 | 174.56 | -1.706% | 2 | 13 | +67.203% |
| 2025-02-20 | 175.11 | 177.59 | 175.11 | 177.59 | +4.465% | 2 | 13 | +64.350% |
| 2025-02-11 | 170.00 | 170.00 | 170.00 | 170.00 | -0.585% | 1 | 14 | +71.688% |
| 2025-02-05 | 171.00 | 171.00 | 171.00 | 171.00 | +1.076% | 1 | 15 | +70.684% |
| 2025-02-04 | 169.18 | 169.18 | 169.18 | 169.18 | +0.744% | 1 | 14 | +72.520% |
| 2025-01-27 | 167.93 | 167.93 | 167.93 | 167.93 | -4.477% | 1 | 14 | +73.805% |
| 2025-01-23 | 175.80 | 175.80 | 175.80 | 175.80 | +0.188% | 6 | 14 | +66.024% |
| 2025-01-22 | 175.47 | 175.47 | 175.47 | 175.47 | +6.708% | 5 | 19 | +66.336% |
| 2025-01-16 | 164.44 | 164.44 | 164.44 | 164.44 | +1.007% | 5 | 22 | +77.493% |
| 2025-01-15 | 162.80 | 162.80 | 162.80 | 162.80 | +5.810% | 1 | 27 | +79.281% |
| 2025-01-13 | 151.75 | 153.86 | 151.75 | 153.86 | -6.045% | 2 | 26 | +89.698% |
| 2024-12-30 | 163.76 | 163.76 | 163.76 | 163.76 | -5.885% | 1 | 25 | +78.230% |
| 2024-12-26 | 174.00 | 174.00 | 174.00 | 174.00 | +0.636% | 2 | 25 | +67.741% |
| 2024-12-24 | 172.90 | 172.90 | 172.90 | 172.90 | +5.170% | 1 | 23 | +68.809% |
| 2024-12-20 | 164.40 | 164.40 | 164.40 | 164.40 | -2.015% | 1 | 23 | +77.536% |
| 2024-12-18 | 168.98 | 169.22 | 167.78 | 167.78 | -5.858% | 7 | 23 | +73.960% |
| 2024-12-05 | 178.22 | 178.22 | 178.22 | 178.22 | +0.406% | 1 | 27 | +63.769% |
| 2024-12-04 | 177.50 | 177.50 | 177.50 | 177.50 | +1.238% | 1 | 28 | +64.434% |
| 2024-12-02 | 175.44 | 175.44 | 175.33 | 175.33 | +0.840% | 2 | 28 | +66.469% |
| 2024-11-29 | 173.86 | 173.87 | 173.86 | 173.87 | +6.774% | 40 | 27 | +67.867% |
| 2024-11-20 | 162.84 | 162.84 | 162.84 | 162.84 | +0.376% | 1 | 8 | +79.237% |
| 2024-11-15 | 164.60 | 164.60 | 162.23 | 162.23 | +9.430% | 4 | 7 | +79.911% |
| 2024-10-31 | 150.00 | 150.00 | 146.78 | 148.25 | -6.913% | 4 | 5 | +96.877% |
| 2024-10-17 | 159.26 | 159.26 | 159.26 | 159.26 | +1.439% | 1 | 4 | +83.266% |
| 2024-10-15 | 157.00 | 157.00 | 157.00 | 157.00 | -0.330% | 1 | 3 | +85.904% |
| 2024-10-14 | 157.52 | 157.52 | 157.52 | 157.52 | 0.000% | 2 | 2 | +85.291% |