SPY270115C00490000
SPY Jan 15 2027 490.00 Call
optionOPRA
EODOct 27, 2026
283.77USD+2.860%(+7.89)10Vol261OI
SPY270115C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 283.84 | 283.84 | 283.77 | 283.77 | +2.860% | 10 | 261 | 0.000% |
| 2026-10-16 | 275.88 | 275.88 | 275.88 | 275.88 | -2.592% | 4 | 261 | +2.860% |
| 2026-10-14 | 284.11 | 285.25 | 283.22 | 283.22 | -1.973% | 243 | 141 | +0.194% |
| 2026-10-08 | 288.92 | 288.92 | 288.92 | 288.92 | +1.021% | 4 | 141 | -1.783% |
| 2026-10-05 | 286.00 | 286.00 | 286.00 | 286.00 | +2.505% | 4 | 137 | -0.780% |
| 2026-09-09 | 279.01 | 279.01 | 279.01 | 279.01 | +5.223% | 1 | 138 | +1.706% |
| 2026-06-08 | 265.16 | 265.16 | 265.16 | 265.16 | -5.300% | 1 | 137 | +7.018% |
| 2026-06-02 | 280.00 | 280.00 | 280.00 | 280.00 | +1.313% | 1 | 138 | +1.346% |
| 2026-06-01 | 276.05 | 276.37 | 275.97 | 276.37 | +2.889% | 4 | 134 | +2.678% |
| 2026-05-22 | 268.61 | 268.61 | 268.61 | 268.61 | +2.496% | 3 | 137 | +5.644% |
| 2026-05-18 | 262.07 | 262.07 | 262.07 | 262.07 | -1.883% | 1 | 136 | +8.280% |
| 2026-05-14 | 267.10 | 267.10 | 267.10 | 267.10 | +0.660% | 1 | 135 | +6.241% |
| 2026-05-13 | 265.35 | 265.35 | 265.35 | 265.35 | +2.109% | 1 | 135 | +6.942% |
| 2026-05-12 | 259.87 | 259.87 | 259.87 | 259.87 | +6.583% | 1 | 134 | +9.197% |
| 2026-05-04 | 243.82 | 243.82 | 243.82 | 243.82 | +2.904% | 1 | 133 | +16.385% |
| 2026-04-23 | 236.94 | 236.94 | 236.94 | 236.94 | +0.552% | 1 | 133 | +19.764% |
| 2026-04-17 | 235.64 | 235.64 | 235.64 | 235.64 | +6.178% | 1 | 134 | +20.425% |
| 2026-04-15 | 221.93 | 221.93 | 221.93 | 221.93 | +20.601% | 1 | 133 | +27.865% |
| 2026-04-02 | 184.02 | 184.02 | 184.02 | 184.02 | -0.594% | 1 | 133 | +54.206% |
| 2026-03-24 | 185.12 | 185.12 | 185.12 | 185.12 | -1.699% | 2 | 133 | +53.290% |
| 2026-03-23 | 188.32 | 188.32 | 188.32 | 188.32 | -0.884% | 1 | 132 | +50.685% |
| 2026-03-18 | 190.00 | 190.00 | 190.00 | 190.00 | -5.114% | 3 | 132 | +49.353% |
| 2026-03-13 | 200.00 | 200.24 | 200.00 | 200.24 | +0.441% | 4 | 132 | +41.715% |
| 2026-03-12 | 199.36 | 199.36 | 199.36 | 199.36 | -1.101% | 6 | 128 | +42.340% |
| 2026-03-06 | 201.58 | 201.58 | 201.58 | 201.58 | -1.663% | 1 | 128 | +40.773% |
| 2026-03-05 | 204.99 | 204.99 | 204.99 | 204.99 | -2.539% | 1 | 128 | +38.431% |
| 2026-02-23 | 210.33 | 210.33 | 210.33 | 210.33 | -3.288% | 6 | 127 | +34.917% |
| 2026-02-20 | 216.68 | 217.48 | 216.68 | 217.48 | +2.721% | 6 | 127 | +30.481% |
| 2026-02-12 | 211.72 | 211.72 | 211.72 | 211.72 | -3.764% | 3 | 133 | +34.031% |
| 2026-02-11 | 220.00 | 220.00 | 220.00 | 220.00 | +5.769% | 3 | 136 | +28.986% |
| 2026-02-05 | 208.00 | 208.00 | 208.00 | 208.00 | -5.545% | 1 | 138 | +36.428% |
| 2026-02-02 | 219.00 | 220.21 | 219.00 | 220.21 | +3.162% | 3 | 138 | +28.863% |
| 2026-01-20 | 213.15 | 213.47 | 213.15 | 213.46 | -0.383% | 3 | 141 | +32.938% |
| 2025-12-31 | 215.89 | 215.89 | 214.28 | 214.28 | -1.675% | 10 | 131 | +32.430% |
| 2025-12-30 | 217.67 | 217.93 | 217.67 | 217.93 | -0.466% | 5 | 131 | +30.212% |
| 2025-12-29 | 218.95 | 218.95 | 218.95 | 218.95 | -0.811% | 3 | 126 | +29.605% |
| 2025-12-26 | 219.96 | 220.74 | 219.96 | 220.74 | +0.291% | 3 | 129 | +28.554% |
| 2025-12-24 | 220.10 | 220.10 | 220.10 | 220.10 | +2.711% | 1 | 127 | +28.928% |
| 2025-12-22 | 214.29 | 214.29 | 214.29 | 214.29 | +8.064% | 2 | 127 | +32.423% |
| 2025-11-18 | 199.95 | 199.95 | 198.30 | 198.30 | -9.328% | 12 | 127 | +43.101% |
| 2025-11-12 | 218.70 | 218.70 | 218.70 | 218.70 | +2.676% | 1 | 135 | +29.753% |
| 2025-11-10 | 213.00 | 213.00 | 213.00 | 213.00 | -1.389% | 1 | 134 | +33.225% |
| 2025-11-03 | 216.00 | 216.00 | 216.00 | 216.00 | -1.347% | 1 | 135 | +31.375% |
| 2025-10-27 | 218.95 | 218.95 | 218.95 | 218.95 | +7.008% | 3 | 135 | +29.605% |
| 2025-10-22 | 204.61 | 204.61 | 204.61 | 204.61 | -1.682% | 1 | 135 | +38.688% |
| 2025-10-20 | 208.11 | 208.11 | 208.11 | 208.11 | +4.720% | 10 | 135 | +36.356% |
| 2025-10-17 | 196.22 | 198.73 | 196.22 | 198.73 | +0.247% | 3 | 135 | +42.792% |
| 2025-10-13 | 198.24 | 198.24 | 198.24 | 198.24 | -1.058% | 5 | 136 | +43.145% |
| 2025-10-10 | 205.11 | 205.11 | 199.05 | 200.36 | -1.111% | 4 | 140 | +41.630% |
| 2025-09-30 | 202.61 | 202.61 | 202.61 | 202.61 | +3.865% | 1 | 142 | +40.057% |
| 2025-09-25 | 195.07 | 195.07 | 195.07 | 195.07 | -2.353% | 15 | 143 | +45.471% |
| 2025-09-24 | 199.77 | 199.77 | 199.77 | 199.77 | -0.612% | 1 | 150 | +42.048% |
| 2025-09-22 | 201.00 | 201.00 | 201.00 | 201.00 | +0.706% | 1 | 150 | +41.179% |
| 2025-09-18 | 199.59 | 199.59 | 199.59 | 199.59 | +2.092% | 1 | 150 | +42.176% |
| 2025-09-17 | 195.50 | 195.50 | 195.50 | 195.50 | -1.088% | 1 | 150 | +45.151% |
| 2025-09-15 | 197.65 | 197.65 | 197.65 | 197.65 | +1.323% | 5 | 150 | +43.572% |
| 2025-09-12 | 195.07 | 195.07 | 195.07 | 195.07 | +0.916% | 2 | 145 | +45.471% |
| 2025-09-11 | 193.30 | 193.30 | 193.30 | 193.30 | +1.576% | 1 | 143 | +46.803% |
| 2025-09-10 | 190.30 | 190.30 | 190.30 | 190.30 | +2.976% | 2 | 142 | +49.117% |
| 2025-08-29 | 185.95 | 185.95 | 184.80 | 184.80 | +1.116% | 3 | 143 | +53.555% |
| 2025-08-26 | 182.14 | 182.76 | 182.14 | 182.76 | -0.044% | 2 | 143 | +55.269% |
| 2025-08-25 | 182.93 | 182.93 | 182.84 | 182.84 | -0.953% | 2 | 144 | +55.201% |
| 2025-08-22 | 184.60 | 184.60 | 184.60 | 184.60 | +6.092% | 2 | 144 | +53.722% |
| 2025-08-06 | 174.00 | 174.00 | 174.00 | 174.00 | +2.053% | 2 | 146 | +63.086% |
| 2025-08-05 | 170.75 | 170.75 | 170.50 | 170.50 | +3.021% | 82 | 144 | +66.434% |
| 2025-08-01 | 170.00 | 170.00 | 162.96 | 165.50 | -7.563% | 27 | 103 | +71.462% |
| 2025-07-30 | 179.04 | 179.04 | 179.04 | 179.04 | +0.207% | 1 | 92 | +58.495% |
| 2025-07-28 | 179.24 | 179.24 | 178.67 | 178.67 | -0.822% | 12 | 92 | +58.824% |
| 2025-07-25 | 180.15 | 180.15 | 180.15 | 180.15 | +5.019% | 1 | 92 | +57.519% |
| 2025-07-18 | 171.54 | 171.54 | 171.54 | 171.54 | -0.700% | 3 | 91 | +65.425% |
| 2025-07-17 | 171.84 | 172.75 | 171.84 | 172.75 | +3.091% | 6 | 88 | +64.266% |
| 2025-07-15 | 167.57 | 167.57 | 167.57 | 167.57 | +0.806% | 1 | 82 | +69.344% |
| 2025-07-08 | 166.16 | 166.23 | 166.16 | 166.23 | -0.461% | 6 | 81 | +70.709% |
| 2025-07-07 | 167.00 | 167.00 | 167.00 | 167.00 | +2.902% | 2 | 75 | +69.922% |
| 2025-06-30 | 162.29 | 162.29 | 162.29 | 162.29 | +10.793% | 10 | 73 | +74.854% |
| 2025-06-23 | 146.51 | 146.51 | 146.48 | 146.48 | +0.329% | 2 | 83 | +93.726% |
| 2025-06-13 | 146.00 | 146.00 | 146.00 | 146.00 | -0.416% | 2 | 83 | +94.363% |
| 2025-06-05 | 146.61 | 146.61 | 146.61 | 146.61 | +4.804% | 1 | 82 | +93.554% |
| 2025-05-30 | 139.89 | 139.89 | 139.89 | 139.89 | +2.244% | 2 | 82 | +102.852% |
| 2025-05-22 | 136.82 | 136.82 | 136.82 | 136.82 | -3.410% | 5 | 82 | +107.404% |
| 2025-05-21 | 141.65 | 141.65 | 141.65 | 141.65 | -0.701% | 1 | 77 | +100.332% |
| 2025-05-16 | 142.65 | 142.65 | 142.65 | 142.65 | +3.580% | 4 | 76 | +98.927% |
| 2025-05-15 | 137.75 | 137.75 | 137.72 | 137.72 | -1.028% | 2 | 77 | +106.049% |
| 2025-05-14 | 139.15 | 139.15 | 139.15 | 139.15 | +5.737% | 1 | 76 | +103.931% |
| 2025-05-12 | 132.52 | 132.52 | 131.60 | 131.60 | +11.214% | 12 | 75 | +115.631% |
| 2025-05-07 | 119.69 | 119.69 | 118.33 | 118.33 | -0.647% | 6 | 67 | +139.812% |
| 2025-05-06 | 119.10 | 119.10 | 119.10 | 119.10 | -4.452% | 1 | 61 | +138.262% |
| 2025-05-02 | 124.60 | 124.65 | 124.60 | 124.65 | +6.794% | 4 | 61 | +127.653% |
| 2025-05-01 | 116.72 | 116.72 | 116.72 | 116.72 | +8.456% | 1 | 59 | +143.120% |
| 2025-04-28 | 110.55 | 110.55 | 107.62 | 107.62 | +0.891% | 3 | 59 | +163.678% |
| 2025-04-25 | 106.67 | 106.67 | 106.67 | 106.67 | +2.706% | 2 | 58 | +166.026% |
| 2025-04-24 | 104.50 | 104.50 | 103.86 | 103.86 | +2.985% | 4 | 58 | +173.224% |
| 2025-04-23 | 100.85 | 100.85 | 100.85 | 100.85 | +5.935% | 1 | 58 | +181.378% |
| 2025-04-22 | 95.20 | 95.20 | 95.20 | 95.20 | -6.749% | 2 | 58 | +198.078% |
| 2025-04-14 | 102.09 | 102.09 | 102.09 | 102.09 | +1.876% | 1 | 56 | +177.961% |
| 2025-04-11 | 100.21 | 100.21 | 100.21 | 100.21 | -4.879% | 2 | 56 | +183.175% |
| 2025-04-09 | 73.47 | 105.39 | 73.47 | 105.35 | +52.681% | 15 | 55 | +169.359% |
| 2025-04-08 | 85.89 | 88.00 | 69.00 | 69.00 | -10.191% | 8 | 62 | +311.261% |
| 2025-04-07 | 66.00 | 85.79 | 65.27 | 76.83 | -6.007% | 14 | 59 | +269.348% |
| 2025-04-04 | 87.63 | 87.63 | 78.28 | 81.74 | -17.434% | 6 | 49 | +247.162% |
| 2025-04-03 | 102.26 | 104.00 | 98.68 | 99.00 | -16.244% | 8 | 49 | +186.636% |
| 2025-04-02 | 118.20 | 118.20 | 118.20 | 118.20 | -4.121% | 1 | 44 | +140.076% |
| 2025-03-19 | 123.28 | 123.28 | 123.28 | 123.28 | +4.545% | 1 | 44 | +130.183% |
| 2025-03-14 | 117.92 | 117.92 | 117.92 | 117.92 | -5.376% | 4 | 44 | +140.646% |
| 2025-03-07 | 124.02 | 124.62 | 124.02 | 124.62 | -10.986% | 4 | 44 | +127.708% |
| 2025-03-05 | 140.00 | 140.00 | 140.00 | 140.00 | -10.256% | 1 | 46 | +102.693% |
| 2025-02-21 | 157.17 | 157.17 | 156.00 | 156.00 | -4.634% | 4 | 46 | +81.904% |
| 2025-02-13 | 163.58 | 163.58 | 163.58 | 163.58 | +2.913% | 1 | 46 | +73.475% |
| 2025-02-11 | 158.95 | 158.95 | 158.95 | 158.95 | -2.106% | 11 | 46 | +78.528% |
| 2025-02-07 | 162.37 | 162.37 | 162.37 | 162.37 | +0.720% | 8 | 51 | +74.768% |
| 2025-02-06 | 161.21 | 161.21 | 161.21 | 161.21 | +8.267% | 1 | 54 | +76.025% |
| 2025-02-03 | 148.90 | 148.90 | 148.90 | 148.90 | -9.741% | 2 | 54 | +90.578% |
| 2025-01-31 | 165.27 | 165.27 | 164.97 | 164.97 | +4.889% | 6 | 56 | +72.013% |
| 2025-01-27 | 157.28 | 157.28 | 157.28 | 157.28 | -4.609% | 5 | 55 | +80.423% |
| 2025-01-22 | 164.92 | 164.92 | 164.88 | 164.88 | +5.187% | 2 | 55 | +72.107% |
| 2025-01-17 | 156.56 | 156.85 | 156.56 | 156.75 | +3.554% | 6 | 55 | +81.033% |
| 2025-01-15 | 151.37 | 151.37 | 151.37 | 151.37 | +4.936% | 10 | 55 | +87.468% |
| 2025-01-10 | 144.25 | 144.25 | 144.25 | 144.25 | -3.084% | 2 | 60 | +96.721% |
| 2025-01-08 | 148.84 | 148.84 | 148.84 | 148.84 | -6.035% | 10 | 50 | +90.654% |
| 2025-01-06 | 157.00 | 158.40 | 157.00 | 158.40 | +6.487% | 3 | 50 | +79.148% |
| 2024-12-30 | 147.95 | 148.75 | 147.95 | 148.75 | -8.066% | 3 | 47 | +90.770% |
| 2024-12-26 | 161.80 | 161.80 | 161.80 | 161.80 | +0.186% | 2 | 45 | +75.383% |
| 2024-12-24 | 161.50 | 161.50 | 161.50 | 161.50 | +2.377% | 2 | 45 | +75.709% |
| 2024-12-20 | 157.75 | 157.75 | 157.75 | 157.75 | -3.564% | 15 | 45 | +79.886% |
| 2024-12-12 | 163.58 | 163.58 | 163.58 | 163.58 | -1.665% | 1 | 38 | +73.475% |
| 2024-12-05 | 166.35 | 166.35 | 166.35 | 166.35 | -0.359% | 1 | 39 | +70.586% |
| 2024-12-04 | 166.95 | 166.95 | 166.95 | 166.95 | +4.605% | 1 | 39 | +69.973% |
| 2024-11-26 | 158.96 | 159.97 | 158.62 | 159.60 | +5.298% | 5 | 39 | +77.801% |
| 2024-11-19 | 149.00 | 151.57 | 149.00 | 151.57 | -0.092% | 28 | 41 | +87.220% |
| 2024-11-18 | 151.71 | 151.71 | 151.71 | 151.71 | -0.191% | 1 | 41 | +87.048% |
| 2024-11-15 | 152.00 | 152.00 | 152.00 | 152.00 | -1.707% | 2 | 40 | +86.691% |
| 2024-11-07 | 155.20 | 155.20 | 154.64 | 154.64 | +13.372% | 5 | 39 | +83.504% |
| 2024-11-05 | 136.40 | 136.40 | 136.40 | 136.40 | -0.292% | 1 | 34 | +108.043% |
| 2024-10-31 | 136.80 | 136.80 | 136.80 | 136.80 | -4.669% | 1 | 34 | +107.434% |
| 2024-10-24 | 143.50 | 143.50 | 143.50 | 143.50 | -0.139% | 1 | 34 | +97.749% |
| 2024-10-23 | 143.70 | 143.70 | 143.70 | 143.70 | -2.245% | 14 | 33 | +97.474% |
| 2024-10-17 | 147.00 | 147.00 | 147.00 | 147.00 | +1.477% | 2 | 41 | +93.041% |
| 2024-10-16 | 144.86 | 144.86 | 144.86 | 144.86 | -1.630% | 2 | 39 | +95.893% |
| 2024-10-14 | 147.26 | 147.26 | 147.26 | 147.26 | +4.440% | 1 | 41 | +92.700% |
| 2024-10-10 | 141.00 | 141.00 | 141.00 | 141.00 | -1.053% | 1 | 41 | +101.255% |
| 2024-10-09 | 137.25 | 142.50 | 137.25 | 142.50 | +3.343% | 7 | 40 | +99.137% |
| 2024-10-08 | 137.89 | 137.89 | 137.89 | 137.89 | +1.256% | 1 | 36 | +105.794% |
| 2024-10-07 | 137.43 | 138.50 | 135.98 | 136.18 | +1.946% | 17 | 35 | +108.379% |
| 2024-10-04 | 133.58 | 133.58 | 133.58 | 133.58 | +3.310% | 2 | 27 | +112.434% |
| 2024-10-01 | 134.35 | 134.35 | 129.30 | 129.30 | -3.219% | 8 | 27 | +119.466% |
| 2024-09-30 | 133.60 | 133.60 | 133.60 | 133.60 | -1.037% | 6 | 21 | +112.403% |
| 2024-09-27 | 135.00 | 135.00 | 135.00 | 135.00 | +2.662% | 10 | 15 | +110.200% |
| 2024-09-24 | 131.50 | 131.50 | 131.50 | 131.50 | -0.288% | 7 | 15 | +115.795% |
| 2024-09-23 | 131.88 | 131.88 | 131.88 | 131.88 | +2.871% | 1 | 9 | +115.173% |
| 2024-09-19 | 130.00 | 130.00 | 128.20 | 128.20 | 0.000% | 9 | 8 | +121.349% |