SPY270115C00485000
SPY Jan 15 2027 485.00 Call
optionOPRA
EODOct 22, 2026
282.03USD-4.400%(-12.98)3Vol84OI
SPY270115C00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 282.24 | 282.24 | 281.96 | 282.03 | -4.400% | 3 | 82 | 0.000% |
| 2026-09-21 | 290.30 | 295.01 | 290.30 | 295.01 | +5.719% | 16 | 83 | -4.400% |
| 2026-09-16 | 278.85 | 279.05 | 278.85 | 279.05 | -5.079% | 2 | 83 | +1.068% |
| 2026-09-03 | 293.98 | 293.98 | 293.98 | 293.98 | +3.350% | 1 | 82 | -4.065% |
| 2026-08-20 | 284.42 | 284.45 | 284.42 | 284.45 | +9.513% | 2 | 82 | -0.851% |
| 2026-06-10 | 259.74 | 259.74 | 259.74 | 259.74 | -3.764% | 1 | 81 | +8.582% |
| 2026-06-08 | 269.90 | 269.90 | 269.90 | 269.90 | -4.589% | 1 | 80 | +4.494% |
| 2026-06-04 | 282.88 | 282.88 | 282.88 | 282.88 | +0.802% | 1 | 79 | -0.300% |
| 2026-06-01 | 280.67 | 280.67 | 280.63 | 280.63 | +5.172% | 2 | 77 | +0.499% |
| 2026-05-18 | 266.94 | 266.94 | 266.83 | 266.83 | -0.437% | 2 | 75 | +5.697% |
| 2026-05-15 | 268.93 | 268.93 | 268.00 | 268.00 | -0.361% | 2 | 73 | +5.235% |
| 2026-05-13 | 268.97 | 268.97 | 268.97 | 268.97 | +1.675% | 4 | 70 | +4.856% |
| 2026-05-12 | 264.54 | 264.54 | 264.54 | 264.54 | +0.827% | 1 | 69 | +6.611% |
| 2026-05-08 | 262.37 | 262.37 | 262.37 | 262.37 | +3.177% | 1 | 68 | +7.493% |
| 2026-05-05 | 254.29 | 254.29 | 254.29 | 254.29 | +2.330% | 1 | 69 | +10.909% |
| 2026-05-04 | 248.50 | 248.50 | 248.50 | 248.50 | +3.962% | 1 | 68 | +13.493% |
| 2026-04-28 | 239.03 | 239.03 | 239.03 | 239.03 | -0.657% | 1 | 68 | +17.989% |
| 2026-04-24 | 240.61 | 240.61 | 240.61 | 240.61 | +1.097% | 1 | 67 | +17.215% |
| 2026-04-17 | 239.59 | 239.59 | 238.00 | 238.00 | +6.497% | 3 | 68 | +18.500% |
| 2026-04-14 | 221.59 | 223.62 | 221.59 | 223.48 | +8.961% | 4 | 69 | +26.199% |
| 2026-03-09 | 205.10 | 205.10 | 205.10 | 205.10 | -0.451% | 1 | 68 | +37.509% |
| 2026-03-06 | 206.03 | 206.03 | 206.03 | 206.03 | -4.836% | 1 | 68 | +36.888% |
| 2026-02-19 | 216.51 | 216.75 | 216.50 | 216.50 | +0.801% | 4 | 68 | +30.268% |
| 2026-02-12 | 214.78 | 214.78 | 214.78 | 214.78 | -3.721% | 1 | 68 | +31.311% |
| 2026-01-23 | 223.08 | 223.08 | 223.08 | 223.08 | -1.475% | 1 | 69 | +26.425% |
| 2026-01-06 | 226.42 | 226.42 | 226.42 | 226.42 | +2.876% | 25 | 70 | +24.561% |
| 2025-12-22 | 220.09 | 220.09 | 220.09 | 220.09 | +1.607% | 1 | 44 | +28.143% |
| 2025-12-15 | 216.61 | 216.61 | 216.61 | 216.61 | -3.411% | 1 | 44 | +30.202% |
| 2025-12-05 | 224.26 | 224.26 | 224.26 | 224.26 | +1.123% | 1 | 44 | +25.760% |
| 2025-12-03 | 221.77 | 221.77 | 221.77 | 221.77 | -0.507% | 1 | 44 | +27.172% |
| 2025-11-12 | 221.53 | 222.90 | 221.53 | 222.90 | +11.489% | 2 | 44 | +26.528% |
| 2025-10-10 | 198.54 | 199.93 | 198.54 | 199.93 | -3.880% | 6 | 44 | +41.064% |
| 2025-09-29 | 208.00 | 208.00 | 208.00 | 208.00 | +8.605% | 1 | 47 | +35.591% |
| 2025-09-09 | 191.52 | 191.52 | 191.52 | 191.52 | +0.795% | 1 | 46 | +47.259% |
| 2025-09-08 | 190.01 | 190.01 | 190.01 | 190.01 | -0.105% | 1 | 46 | +48.429% |
| 2025-08-27 | 190.21 | 190.21 | 190.21 | 190.21 | +1.771% | 1 | 45 | +48.273% |
| 2025-08-26 | 186.25 | 186.90 | 186.25 | 186.90 | -0.775% | 4 | 46 | +50.899% |
| 2025-08-22 | 187.60 | 190.24 | 187.60 | 188.36 | +5.335% | 9 | 42 | +49.729% |
| 2025-07-21 | 178.61 | 178.82 | 178.61 | 178.82 | +1.979% | 2 | 39 | +57.717% |
| 2025-07-17 | 175.35 | 175.35 | 175.35 | 175.35 | +8.341% | 1 | 38 | +60.838% |
| 2025-06-27 | 165.52 | 165.52 | 161.85 | 161.85 | +7.549% | 4 | 39 | +74.254% |
| 2025-06-23 | 150.62 | 150.62 | 150.49 | 150.49 | +4.507% | 2 | 38 | +87.408% |
| 2025-06-02 | 143.70 | 144.00 | 143.70 | 144.00 | +0.090% | 6 | 37 | +95.854% |
| 2025-05-29 | 144.18 | 144.18 | 143.87 | 143.87 | -0.118% | 2 | 41 | +96.031% |
| 2025-05-14 | 144.04 | 144.04 | 144.04 | 144.04 | +1.702% | 2 | 41 | +95.800% |
| 2025-05-13 | 141.63 | 141.63 | 141.63 | 141.63 | +13.631% | 1 | 39 | +99.132% |
| 2025-05-05 | 124.64 | 124.64 | 124.64 | 124.64 | -0.431% | 1 | 38 | +126.276% |
| 2025-05-02 | 125.18 | 125.18 | 125.18 | 125.18 | +16.392% | 2 | 38 | +125.300% |
| 2025-04-30 | 107.55 | 107.55 | 107.55 | 107.55 | -3.326% | 1 | 39 | +162.232% |
| 2025-04-25 | 111.70 | 111.70 | 109.50 | 111.25 | +1.598% | 6 | 38 | +153.510% |
| 2025-04-24 | 107.32 | 109.50 | 107.32 | 109.50 | +1.908% | 2 | 35 | +157.562% |
| 2025-04-15 | 107.25 | 107.50 | 107.25 | 107.45 | +23.378% | 4 | 33 | +162.476% |
| 2025-04-07 | 68.20 | 87.09 | 67.91 | 87.09 | +6.911% | 5 | 35 | +223.837% |
| 2025-04-04 | 81.46 | 81.46 | 81.46 | 81.46 | -30.554% | 4 | 32 | +246.219% |
| 2025-03-31 | 113.20 | 117.30 | 113.20 | 117.30 | -1.429% | 2 | 32 | +140.435% |
| 2025-03-28 | 120.77 | 120.77 | 119.00 | 119.00 | -10.533% | 4 | 32 | +137.000% |
| 2025-03-25 | 133.01 | 133.01 | 133.01 | 133.01 | +0.765% | 1 | 30 | +112.037% |
| 2025-03-24 | 132.00 | 132.00 | 132.00 | 132.00 | +6.883% | 1 | 31 | +113.659% |
| 2025-03-19 | 123.50 | 123.50 | 123.50 | 123.50 | +2.066% | 5 | 30 | +128.364% |
| 2025-03-18 | 121.28 | 121.28 | 121.00 | 121.00 | -8.796% | 3 | 25 | +133.083% |
| 2025-03-06 | 132.67 | 132.67 | 132.67 | 132.67 | -21.189% | 3 | 21 | +112.580% |
| 2025-02-14 | 168.34 | 168.34 | 168.34 | 168.34 | +9.297% | 4 | 21 | +67.536% |
| 2025-01-15 | 154.02 | 154.02 | 154.02 | 154.02 | +5.870% | 1 | 21 | +83.113% |
| 2025-01-14 | 145.48 | 145.48 | 145.48 | 145.48 | -3.013% | 5 | 22 | +93.862% |
| 2025-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | -8.570% | 1 | 22 | +88.020% |
| 2024-12-24 | 164.06 | 164.06 | 164.06 | 164.06 | +5.234% | 2 | 21 | +71.907% |
| 2024-12-19 | 155.17 | 155.90 | 155.17 | 155.90 | -1.329% | 2 | 21 | +80.904% |
| 2024-12-18 | 158.00 | 158.00 | 158.00 | 158.00 | -5.829% | 2 | 23 | +78.500% |
| 2024-12-17 | 167.78 | 167.78 | 167.78 | 167.78 | +0.149% | 1 | 21 | +68.095% |
| 2024-12-10 | 168.30 | 168.30 | 167.53 | 167.53 | -1.955% | 3 | 20 | +68.346% |
| 2024-12-06 | 171.61 | 171.61 | 170.87 | 170.87 | +2.508% | 4 | 21 | +65.055% |
| 2024-12-02 | 167.85 | 168.08 | 166.69 | 166.69 | +7.362% | 25 | 20 | +69.194% |
| 2024-11-19 | 155.26 | 155.26 | 155.26 | 155.26 | -0.295% | 2 | 9 | +81.650% |
| 2024-11-18 | 155.73 | 155.73 | 155.72 | 155.72 | +0.465% | 5 | 7 | +81.114% |
| 2024-11-15 | 155.00 | 155.00 | 155.00 | 155.00 | -4.226% | 2 | 2 | +81.955% |
| 2024-11-12 | 161.84 | 161.84 | 161.84 | 161.84 | +5.640% | 1 | 2 | +74.265% |
| 2024-11-06 | 153.20 | 153.20 | 153.20 | 153.20 | +13.481% | 1 | 2 | +84.093% |
| 2024-09-20 | 135.00 | 135.00 | 135.00 | 135.00 | 0.000% | 2 | 1 | +108.911% |