SPY270115C00480000
SPY Jan 15 2027 480.00 Call
optionOPRA
EODOct 23, 2026
287.00USD-0.451%(-1.30)1Vol69OI
SPY270115C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 287.00 | 287.00 | 287.00 | 287.00 | -0.451% | 1 | 70 | 0.000% |
| 2026-10-22 | 288.30 | 288.30 | 288.30 | 288.30 | -1.271% | 1 | 71 | -0.451% |
| 2026-10-20 | 292.01 | 292.01 | 292.01 | 292.01 | +1.569% | 1 | 71 | -1.716% |
| 2026-09-18 | 287.50 | 287.50 | 287.50 | 287.50 | -1.233% | 1 | 71 | -0.174% |
| 2026-08-25 | 291.09 | 291.09 | 291.09 | 291.09 | +8.721% | 1 | 72 | -1.405% |
| 2026-07-23 | 267.74 | 267.74 | 267.74 | 267.74 | +1.236% | 1 | 72 | +7.194% |
| 2026-06-10 | 264.47 | 264.47 | 264.47 | 264.47 | -5.187% | 1 | 71 | +8.519% |
| 2026-06-05 | 278.94 | 278.94 | 278.94 | 278.94 | -2.315% | 1 | 70 | +2.890% |
| 2026-06-01 | 285.55 | 285.55 | 285.55 | 285.55 | +7.979% | 1 | 69 | +0.508% |
| 2026-05-19 | 264.45 | 264.45 | 264.45 | 264.45 | -2.615% | 2 | 68 | +8.527% |
| 2026-05-18 | 271.60 | 271.60 | 271.55 | 271.55 | -0.822% | 2 | 66 | +5.690% |
| 2026-05-15 | 273.80 | 273.80 | 273.80 | 273.80 | -0.926% | 2 | 64 | +4.821% |
| 2026-05-14 | 276.53 | 276.53 | 276.36 | 276.36 | +2.644% | 2 | 62 | +3.850% |
| 2026-05-12 | 269.24 | 269.24 | 269.24 | 269.24 | -0.664% | 1 | 61 | +6.596% |
| 2026-05-11 | 271.04 | 271.04 | 271.04 | 271.04 | +1.483% | 1 | 61 | +5.888% |
| 2026-05-08 | 267.08 | 267.08 | 267.08 | 267.08 | -0.060% | 1 | 60 | +7.458% |
| 2026-05-07 | 267.24 | 267.24 | 267.24 | 267.24 | +0.090% | 1 | 59 | +7.394% |
| 2026-05-06 | 267.00 | 267.00 | 267.00 | 267.00 | +6.366% | 1 | 60 | +7.491% |
| 2026-05-04 | 251.02 | 251.02 | 251.02 | 251.02 | +3.305% | 1 | 59 | +14.334% |
| 2026-04-29 | 242.99 | 242.99 | 242.99 | 242.99 | +3.334% | 10 | 59 | +18.112% |
| 2026-04-16 | 235.15 | 235.15 | 235.15 | 235.15 | +8.896% | 1 | 60 | +22.050% |
| 2026-04-10 | 215.94 | 215.94 | 215.94 | 215.94 | +1.858% | 1 | 60 | +32.907% |
| 2026-04-08 | 212.00 | 212.00 | 212.00 | 212.00 | +9.307% | 4 | 60 | +35.377% |
| 2026-03-20 | 193.95 | 193.95 | 193.95 | 193.95 | -5.413% | 1 | 64 | +47.976% |
| 2026-03-18 | 205.11 | 205.11 | 205.05 | 205.05 | +0.024% | 2 | 63 | +39.966% |
| 2026-03-09 | 205.00 | 205.00 | 205.00 | 205.00 | -10.675% | 4 | 63 | +40.000% |
| 2026-02-25 | 229.50 | 229.50 | 229.50 | 229.50 | +3.420% | 3 | 60 | +25.054% |
| 2026-02-12 | 221.91 | 221.91 | 221.91 | 221.91 | -3.685% | 1 | 60 | +29.332% |
| 2026-02-10 | 230.50 | 230.50 | 230.40 | 230.40 | -0.784% | 2 | 59 | +24.566% |
| 2026-02-02 | 232.22 | 232.22 | 232.22 | 232.22 | +0.454% | 1 | 59 | +23.590% |
| 2026-01-26 | 231.17 | 231.17 | 231.17 | 231.17 | -0.892% | 10 | 60 | +24.151% |
| 2026-01-12 | 233.04 | 233.25 | 233.04 | 233.25 | +0.669% | 10 | 61 | +23.044% |
| 2026-01-07 | 231.70 | 231.70 | 231.70 | 231.70 | +0.195% | 5 | 61 | +23.867% |
| 2026-01-06 | 230.94 | 231.25 | 230.94 | 231.25 | +3.237% | 26 | 61 | +24.108% |
| 2026-01-02 | 224.00 | 224.00 | 224.00 | 224.00 | +0.919% | 1 | 46 | +28.125% |
| 2025-12-31 | 221.96 | 221.96 | 221.96 | 221.96 | -0.180% | 5 | 45 | +29.303% |
| 2025-12-15 | 222.36 | 222.36 | 222.36 | 222.36 | -0.962% | 1 | 45 | +29.070% |
| 2025-12-03 | 224.52 | 224.52 | 224.52 | 224.52 | +5.671% | 1 | 44 | +27.828% |
| 2025-11-24 | 212.47 | 212.47 | 212.47 | 212.47 | +6.790% | 1 | 45 | +35.078% |
| 2025-11-21 | 198.96 | 198.96 | 198.96 | 198.96 | -4.557% | 1 | 45 | +44.250% |
| 2025-11-18 | 208.46 | 208.46 | 208.46 | 208.46 | -2.310% | 1 | 46 | +37.676% |
| 2025-11-17 | 213.39 | 213.39 | 213.39 | 213.39 | -3.883% | 1 | 46 | +34.496% |
| 2025-11-06 | 222.01 | 222.01 | 222.01 | 222.01 | -3.796% | 1 | 45 | +29.273% |
| 2025-10-29 | 230.77 | 230.77 | 230.77 | 230.77 | +4.421% | 1 | 45 | +24.366% |
| 2025-10-24 | 221.00 | 221.00 | 221.00 | 221.00 | +2.752% | 1 | 45 | +29.864% |
| 2025-10-21 | 215.08 | 215.08 | 215.08 | 215.08 | +1.938% | 1 | 46 | +33.439% |
| 2025-10-14 | 210.99 | 210.99 | 210.99 | 210.99 | +1.633% | 1 | 46 | +36.025% |
| 2025-10-10 | 211.25 | 211.25 | 207.60 | 207.60 | -0.968% | 2 | 46 | +38.247% |
| 2025-09-30 | 209.63 | 209.63 | 209.63 | 209.63 | +1.861% | 1 | 47 | +36.908% |
| 2025-09-16 | 205.84 | 206.00 | 205.79 | 205.80 | +5.777% | 13 | 46 | +39.456% |
| 2025-09-09 | 194.26 | 194.56 | 194.26 | 194.56 | -0.226% | 2 | 47 | +47.512% |
| 2025-09-08 | 194.79 | 195.00 | 194.79 | 195.00 | +1.367% | 2 | 47 | +47.179% |
| 2025-09-05 | 195.28 | 195.28 | 192.37 | 192.37 | -0.440% | 2 | 47 | +49.192% |
| 2025-09-04 | 191.40 | 193.22 | 191.40 | 193.22 | +1.030% | 2 | 48 | +48.535% |
| 2025-09-03 | 191.25 | 191.25 | 191.25 | 191.25 | -0.162% | 1 | 47 | +50.065% |
| 2025-08-29 | 192.50 | 192.50 | 191.56 | 191.56 | -2.040% | 2 | 47 | +49.823% |
| 2025-08-28 | 193.50 | 195.55 | 193.50 | 195.55 | +0.540% | 4 | 47 | +46.766% |
| 2025-08-27 | 192.98 | 194.50 | 192.98 | 194.50 | +1.302% | 9 | 47 | +47.558% |
| 2025-08-25 | 191.75 | 192.35 | 191.75 | 192.00 | -0.647% | 8 | 47 | +49.479% |
| 2025-08-22 | 191.41 | 193.50 | 190.80 | 193.25 | +2.249% | 7 | 47 | +48.512% |
| 2025-08-19 | 191.00 | 191.45 | 189.00 | 189.00 | -1.552% | 5 | 47 | +51.852% |
| 2025-08-18 | 192.04 | 192.04 | 191.98 | 191.98 | +0.251% | 2 | 48 | +49.495% |
| 2025-08-15 | 191.50 | 191.50 | 191.50 | 191.50 | -0.880% | 1 | 47 | +49.869% |
| 2025-08-14 | 192.00 | 193.20 | 192.00 | 193.20 | +7.831% | 2 | 47 | +48.551% |
| 2025-08-05 | 178.84 | 179.26 | 178.84 | 179.17 | +2.050% | 3 | 47 | +60.183% |
| 2025-08-01 | 175.57 | 175.57 | 175.57 | 175.57 | -6.487% | 1 | 48 | +63.468% |
| 2025-07-28 | 187.75 | 187.75 | 187.75 | 187.75 | +6.109% | 1 | 49 | +52.863% |
| 2025-07-14 | 176.94 | 176.94 | 176.94 | 176.94 | -0.461% | 1 | 49 | +62.202% |
| 2025-07-10 | 177.53 | 177.76 | 177.53 | 177.76 | +12.892% | 4 | 49 | +61.454% |
| 2025-06-16 | 157.46 | 157.46 | 157.46 | 157.46 | +1.587% | 2 | 49 | +82.269% |
| 2025-06-13 | 155.00 | 155.00 | 155.00 | 155.00 | +1.004% | 4 | 49 | +85.161% |
| 2025-06-05 | 155.15 | 155.15 | 153.46 | 153.46 | -0.602% | 2 | 47 | +87.019% |
| 2025-06-03 | 154.39 | 154.39 | 154.39 | 154.39 | +10.176% | 1 | 46 | +85.893% |
| 2025-05-23 | 140.13 | 140.13 | 140.13 | 140.13 | -4.413% | 2 | 44 | +104.810% |
| 2025-05-22 | 146.60 | 146.60 | 146.60 | 146.60 | -4.020% | 1 | 44 | +95.771% |
| 2025-05-16 | 152.74 | 152.74 | 152.74 | 152.74 | +2.236% | 2 | 44 | +87.901% |
| 2025-05-15 | 149.40 | 149.40 | 149.40 | 149.40 | +0.762% | 1 | 44 | +92.102% |
| 2025-05-14 | 148.27 | 148.27 | 148.27 | 148.27 | +1.960% | 1 | 43 | +93.566% |
| 2025-05-13 | 145.42 | 145.42 | 145.42 | 145.42 | +2.553% | 1 | 43 | +97.359% |
| 2025-05-12 | 141.01 | 141.80 | 140.28 | 141.80 | +10.677% | 4 | 43 | +102.398% |
| 2025-05-09 | 128.00 | 128.16 | 127.26 | 128.12 | +0.219% | 8 | 42 | +124.009% |
| 2025-05-08 | 126.47 | 127.84 | 126.47 | 127.84 | +4.607% | 2 | 40 | +124.499% |
| 2025-05-07 | 124.55 | 124.55 | 122.21 | 122.21 | -4.374% | 3 | 39 | +134.842% |
| 2025-05-05 | 127.14 | 127.80 | 127.14 | 127.80 | -1.904% | 2 | 37 | +124.570% |
| 2025-05-02 | 128.32 | 130.29 | 128.32 | 130.28 | +5.065% | 10 | 36 | +120.295% |
| 2025-05-01 | 124.00 | 124.00 | 124.00 | 124.00 | +8.543% | 1 | 35 | +131.452% |
| 2025-04-25 | 114.82 | 114.82 | 114.24 | 114.24 | +3.095% | 10 | 35 | +151.225% |
| 2025-04-24 | 108.80 | 110.81 | 108.80 | 110.81 | -0.903% | 4 | 35 | +159.002% |
| 2025-04-23 | 111.82 | 111.82 | 111.82 | 111.82 | +17.458% | 1 | 37 | +156.662% |
| 2025-04-22 | 94.70 | 95.20 | 94.70 | 95.20 | +9.112% | 12 | 38 | +201.471% |
| 2025-04-21 | 91.45 | 91.45 | 87.25 | 87.25 | -12.924% | 12 | 48 | +228.940% |
| 2025-04-17 | 100.41 | 100.41 | 100.20 | 100.20 | +0.300% | 3 | 37 | +186.427% |
| 2025-04-16 | 99.90 | 99.90 | 99.90 | 99.90 | -0.299% | 1 | 37 | +187.287% |
| 2025-04-11 | 100.20 | 100.20 | 100.20 | 100.20 | -2.577% | 2 | 36 | +186.427% |
| 2025-04-10 | 102.85 | 102.85 | 102.85 | 102.85 | -9.183% | 1 | 36 | +179.047% |
| 2025-04-09 | 99.68 | 113.25 | 99.68 | 113.25 | +45.509% | 5 | 35 | +153.422% |
| 2025-04-08 | 80.50 | 80.50 | 77.83 | 77.83 | -13.039% | 4 | 37 | +268.752% |
| 2025-04-07 | 73.66 | 89.50 | 73.66 | 89.50 | +1.705% | 4 | 36 | +220.670% |
| 2025-04-04 | 95.11 | 95.11 | 85.80 | 88.00 | -19.192% | 12 | 34 | +226.136% |
| 2025-04-03 | 106.90 | 109.00 | 106.90 | 108.90 | -12.000% | 4 | 29 | +163.545% |
| 2025-04-01 | 119.56 | 124.99 | 119.56 | 123.75 | +7.609% | 3 | 26 | +131.919% |
| 2025-03-31 | 115.00 | 115.00 | 115.00 | 115.00 | -14.179% | 1 | 25 | +149.565% |
| 2025-03-24 | 134.68 | 134.68 | 134.00 | 134.00 | +8.943% | 2 | 25 | +114.179% |
| 2025-03-21 | 123.50 | 123.50 | 123.00 | 123.00 | +3.649% | 4 | 25 | +133.333% |
| 2025-03-13 | 118.67 | 118.67 | 118.67 | 118.67 | -6.256% | 1 | 24 | +141.847% |
| 2025-03-11 | 126.59 | 126.59 | 126.59 | 126.59 | -12.455% | 1 | 24 | +126.716% |
| 2025-03-05 | 143.00 | 144.60 | 139.00 | 144.60 | +4.404% | 15 | 24 | +98.479% |
| 2025-03-04 | 138.50 | 138.50 | 138.50 | 138.50 | -7.097% | 1 | 27 | +107.220% |
| 2025-02-28 | 149.08 | 149.08 | 149.08 | 149.08 | -1.766% | 8 | 27 | +92.514% |
| 2025-02-27 | 151.76 | 151.76 | 151.76 | 151.76 | -4.252% | 1 | 26 | +89.114% |
| 2025-02-25 | 158.50 | 158.50 | 158.50 | 158.50 | -8.302% | 1 | 25 | +81.073% |
| 2025-02-14 | 172.85 | 172.85 | 172.85 | 172.85 | +0.981% | 2 | 25 | +66.040% |
| 2025-01-22 | 171.17 | 171.17 | 171.17 | 171.17 | +2.805% | 1 | 25 | +67.670% |
| 2025-01-21 | 166.00 | 166.50 | 166.00 | 166.50 | +5.313% | 2 | 24 | +72.372% |
| 2025-01-16 | 157.28 | 158.10 | 157.28 | 158.10 | +3.071% | 13 | 24 | +81.531% |
| 2025-01-14 | 153.39 | 153.39 | 153.39 | 153.39 | -5.971% | 5 | 12 | +87.105% |
| 2025-01-06 | 163.13 | 163.13 | 163.13 | 163.13 | +2.154% | 1 | 9 | +75.933% |
| 2024-12-30 | 155.00 | 159.69 | 155.00 | 159.69 | -6.098% | 4 | 8 | +79.723% |
| 2024-12-03 | 170.06 | 170.06 | 170.06 | 170.06 | -0.822% | 1 | 6 | +68.764% |
| 2024-12-02 | 171.47 | 171.47 | 171.47 | 171.47 | +2.985% | 1 | 6 | +67.376% |
| 2024-11-27 | 166.50 | 166.50 | 166.50 | 166.50 | +0.604% | 2 | 6 | +72.372% |
| 2024-11-22 | 167.00 | 167.00 | 165.50 | 165.50 | +3.879% | 4 | 6 | +73.414% |
| 2024-11-18 | 159.32 | 159.32 | 159.32 | 159.32 | +0.887% | 1 | 6 | +80.141% |
| 2024-11-15 | 157.92 | 157.92 | 157.92 | 157.92 | -5.624% | 2 | 6 | +81.738% |
| 2024-11-13 | 167.00 | 167.33 | 167.00 | 167.33 | +1.418% | 2 | 6 | +71.517% |
| 2024-11-12 | 164.27 | 164.99 | 164.15 | 164.99 | +6.445% | 4 | 6 | +73.950% |
| 2024-11-06 | 155.00 | 155.00 | 155.00 | 155.00 | +5.227% | 1 | 5 | +85.161% |
| 2024-10-31 | 147.30 | 147.30 | 147.30 | 147.30 | -2.830% | 1 | 6 | +94.840% |
| 2024-10-28 | 151.57 | 151.59 | 151.57 | 151.59 | -0.270% | 3 | 5 | +89.326% |
| 2024-10-23 | 152.00 | 152.00 | 152.00 | 152.00 | +2.013% | 1 | 3 | +88.816% |
| 2024-10-09 | 149.00 | 149.00 | 149.00 | 149.00 | +6.680% | 1 | 3 | +92.617% |
| 2024-10-03 | 139.67 | 139.67 | 139.67 | 139.67 | -2.669% | 1 | 2 | +105.484% |
| 2024-09-30 | 143.50 | 143.50 | 143.50 | 143.50 | 0.000% | 1 | 1 | +100.000% |