SPY270115C00495000
SPY Jan 15 2027 495.00 Call
optionOPRA
EODOct 22, 2026
272.33USD-2.843%(-7.97)3Vol100OI
SPY270115C00495000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 272.54 | 272.54 | 272.28 | 272.33 | -2.843% | 3 | 100 | 0.000% |
| 2026-10-14 | 279.32 | 280.37 | 279.26 | 280.30 | -1.303% | 6 | 101 | -2.843% |
| 2026-09-21 | 284.00 | 284.00 | 283.99 | 284.00 | +5.412% | 28 | 81 | -4.109% |
| 2026-09-16 | 269.38 | 269.42 | 269.38 | 269.42 | -2.793% | 2 | 81 | +1.080% |
| 2026-08-25 | 277.16 | 277.16 | 277.16 | 277.16 | +3.860% | 1 | 81 | -1.743% |
| 2026-06-17 | 266.86 | 266.86 | 266.86 | 266.86 | -3.164% | 1 | 82 | +2.050% |
| 2026-06-02 | 275.58 | 275.58 | 275.58 | 275.58 | +1.638% | 43 | 39 | -1.179% |
| 2026-06-01 | 271.59 | 271.59 | 271.14 | 271.14 | +5.330% | 3 | 39 | +0.439% |
| 2026-05-18 | 257.42 | 257.42 | 257.42 | 257.42 | -0.851% | 1 | 39 | +5.792% |
| 2026-05-15 | 259.63 | 259.63 | 259.63 | 259.63 | -1.577% | 1 | 39 | +4.892% |
| 2026-05-14 | 261.80 | 263.79 | 261.80 | 263.79 | +2.702% | 10 | 39 | +3.237% |
| 2026-05-11 | 256.85 | 256.85 | 256.85 | 256.85 | +1.534% | 1 | 39 | +6.027% |
| 2026-05-06 | 251.50 | 252.97 | 251.50 | 252.97 | +5.774% | 2 | 39 | +7.653% |
| 2026-05-04 | 239.16 | 239.16 | 239.16 | 239.16 | -0.702% | 1 | 39 | +13.869% |
| 2026-05-01 | 240.85 | 240.85 | 240.85 | 240.85 | +8.982% | 1 | 39 | +13.070% |
| 2026-04-16 | 221.00 | 221.00 | 221.00 | 221.00 | +9.249% | 1 | 39 | +23.226% |
| 2026-04-10 | 202.29 | 202.29 | 202.29 | 202.29 | -0.502% | 1 | 40 | +34.624% |
| 2026-04-09 | 203.31 | 203.31 | 203.31 | 203.31 | +7.571% | 9 | 39 | +33.948% |
| 2026-03-13 | 189.00 | 189.00 | 189.00 | 189.00 | -6.477% | 1 | 30 | +44.090% |
| 2026-03-11 | 202.09 | 202.09 | 202.09 | 202.09 | +0.758% | 1 | 30 | +34.757% |
| 2026-03-05 | 200.57 | 200.57 | 200.57 | 200.57 | -0.273% | 1 | 30 | +35.778% |
| 2026-03-03 | 201.12 | 201.12 | 201.12 | 201.12 | -7.752% | 1 | 31 | +35.407% |
| 2026-02-09 | 218.02 | 218.02 | 218.02 | 218.02 | +2.410% | 1 | 30 | +24.911% |
| 2026-01-22 | 212.89 | 212.89 | 212.89 | 212.89 | +3.470% | 1 | 30 | +27.921% |
| 2026-01-21 | 205.75 | 205.75 | 205.75 | 205.75 | -4.012% | 1 | 30 | +32.360% |
| 2026-01-08 | 214.35 | 214.35 | 214.35 | 214.35 | +0.168% | 1 | 30 | +27.049% |
| 2026-01-06 | 214.34 | 214.39 | 213.99 | 213.99 | -1.022% | 3 | 30 | +27.263% |
| 2025-12-26 | 216.50 | 216.50 | 216.20 | 216.20 | +0.769% | 2 | 30 | +25.962% |
| 2025-12-23 | 214.55 | 214.55 | 214.55 | 214.55 | +2.176% | 1 | 31 | +26.931% |
| 2025-11-26 | 209.98 | 209.98 | 209.98 | 209.98 | -1.713% | 1 | 30 | +29.693% |
| 2025-10-27 | 213.64 | 213.64 | 213.64 | 213.64 | +6.820% | 1 | 30 | +27.471% |
| 2025-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | -2.506% | 1 | 30 | +36.165% |
| 2025-10-06 | 205.14 | 205.14 | 205.14 | 205.14 | +0.786% | 1 | 29 | +32.753% |
| 2025-10-03 | 203.54 | 203.54 | 203.54 | 203.54 | +3.556% | 1 | 29 | +33.797% |
| 2025-09-19 | 196.55 | 196.55 | 196.55 | 196.55 | +2.332% | 1 | 29 | +38.555% |
| 2025-09-17 | 192.07 | 192.07 | 192.07 | 192.07 | -0.177% | 2 | 29 | +41.787% |
| 2025-09-15 | 192.41 | 192.41 | 192.41 | 192.41 | +5.610% | 1 | 29 | +41.536% |
| 2025-09-08 | 182.19 | 182.19 | 182.19 | 182.19 | +5.900% | 1 | 29 | +49.476% |
| 2025-08-20 | 172.04 | 172.04 | 172.04 | 172.04 | -2.256% | 2 | 29 | +58.295% |
| 2025-08-19 | 176.01 | 176.01 | 176.01 | 176.01 | +5.877% | 1 | 29 | +54.724% |
| 2025-08-05 | 166.24 | 166.24 | 166.24 | 166.24 | -4.195% | 1 | 30 | +63.817% |
| 2025-07-24 | 173.52 | 173.52 | 173.52 | 173.52 | +3.132% | 1 | 30 | +56.944% |
| 2025-07-17 | 165.04 | 168.25 | 165.04 | 168.25 | +2.805% | 6 | 30 | +61.860% |
| 2025-07-16 | 162.56 | 163.66 | 162.56 | 163.66 | -0.752% | 2 | 36 | +66.400% |
| 2025-07-14 | 164.90 | 164.90 | 164.90 | 164.90 | -0.740% | 1 | 37 | +65.149% |
| 2025-07-10 | 166.13 | 166.13 | 166.13 | 166.13 | +2.442% | 1 | 37 | +63.926% |
| 2025-07-08 | 162.17 | 162.17 | 162.17 | 162.17 | +0.328% | 1 | 37 | +67.929% |
| 2025-07-07 | 159.67 | 161.64 | 159.67 | 161.64 | +13.863% | 2 | 37 | +68.479% |
| 2025-06-23 | 142.53 | 142.53 | 141.96 | 141.96 | -0.838% | 2 | 38 | +91.836% |
| 2025-06-20 | 143.16 | 143.16 | 143.16 | 143.16 | -2.059% | 2 | 38 | +90.228% |
| 2025-06-12 | 146.17 | 146.17 | 146.17 | 146.17 | +0.288% | 1 | 37 | +86.310% |
| 2025-06-10 | 145.75 | 145.75 | 145.75 | 145.75 | +3.759% | 1 | 37 | +86.847% |
| 2025-06-03 | 140.47 | 140.47 | 140.47 | 140.47 | +1.790% | 1 | 37 | +93.871% |
| 2025-05-27 | 138.00 | 138.00 | 138.00 | 138.00 | -0.007% | 1 | 36 | +97.341% |
| 2025-05-21 | 137.76 | 138.01 | 137.76 | 138.01 | +0.855% | 2 | 36 | +97.326% |
| 2025-05-15 | 136.84 | 136.84 | 136.84 | 136.84 | +1.363% | 1 | 37 | +99.013% |
| 2025-05-14 | 135.00 | 135.00 | 135.00 | 135.00 | +3.926% | 2 | 37 | +101.726% |
| 2025-05-12 | 128.03 | 129.90 | 128.03 | 129.90 | +10.751% | 6 | 37 | +109.646% |
| 2025-05-09 | 116.73 | 117.29 | 116.73 | 117.29 | -0.399% | 16 | 42 | +132.185% |
| 2025-05-05 | 117.76 | 117.76 | 117.76 | 117.76 | -0.305% | 1 | 45 | +131.258% |
| 2025-05-02 | 118.12 | 118.12 | 118.12 | 118.12 | +15.804% | 4 | 44 | +130.554% |
| 2025-04-30 | 101.51 | 102.00 | 101.51 | 102.00 | -3.882% | 7 | 46 | +166.990% |
| 2025-04-29 | 106.12 | 106.12 | 106.12 | 106.12 | +2.591% | 1 | 49 | +156.625% |
| 2025-04-24 | 100.28 | 103.44 | 100.28 | 103.44 | +3.544% | 4 | 50 | +163.273% |
| 2025-04-23 | 99.90 | 99.90 | 99.90 | 99.90 | +17.047% | 5 | 52 | +172.603% |
| 2025-04-22 | 85.35 | 85.35 | 85.35 | 85.35 | +7.089% | 5 | 57 | +219.074% |
| 2025-04-21 | 80.50 | 80.50 | 79.70 | 79.70 | -20.076% | 11 | 62 | +241.694% |
| 2025-04-15 | 99.72 | 99.72 | 99.72 | 99.72 | -1.287% | 1 | 54 | +173.095% |
| 2025-04-14 | 101.02 | 101.02 | 101.02 | 101.02 | +11.624% | 1 | 53 | +169.580% |
| 2025-04-10 | 90.50 | 90.50 | 90.50 | 90.50 | -6.373% | 1 | 54 | +200.917% |
| 2025-04-09 | 73.00 | 97.00 | 71.86 | 96.66 | +40.945% | 10 | 53 | +181.740% |
| 2025-04-08 | 71.95 | 71.95 | 67.30 | 68.58 | -1.677% | 11 | 55 | +297.098% |
| 2025-04-07 | 71.00 | 71.00 | 68.60 | 69.75 | -7.000% | 4 | 54 | +290.437% |
| 2025-04-04 | 84.64 | 84.91 | 75.00 | 75.00 | -26.886% | 10 | 50 | +263.107% |
| 2025-04-03 | 102.58 | 102.58 | 102.58 | 102.58 | -9.068% | 3 | 47 | +165.481% |
| 2025-04-01 | 112.81 | 112.81 | 112.81 | 112.81 | +4.454% | 1 | 44 | +141.406% |
| 2025-03-31 | 108.00 | 108.00 | 108.00 | 108.00 | -3.278% | 1 | 44 | +152.157% |
| 2025-03-28 | 111.66 | 111.66 | 111.66 | 111.66 | -11.731% | 2 | 43 | +143.892% |
| 2025-03-25 | 126.50 | 126.50 | 126.50 | 126.50 | +12.315% | 1 | 42 | +115.281% |
| 2025-03-21 | 112.63 | 112.63 | 112.63 | 112.63 | -4.809% | 2 | 41 | +141.792% |
| 2025-03-20 | 118.32 | 118.32 | 118.32 | 118.32 | +1.284% | 1 | 40 | +130.164% |
| 2025-03-17 | 116.82 | 116.82 | 116.82 | 116.82 | +1.751% | 1 | 39 | +133.119% |
| 2025-03-14 | 114.81 | 114.81 | 114.81 | 114.81 | +5.816% | 4 | 39 | +137.201% |
| 2025-03-13 | 108.50 | 108.50 | 108.50 | 108.50 | -6.093% | 1 | 38 | +150.995% |
| 2025-03-11 | 112.00 | 115.54 | 112.00 | 115.54 | -7.546% | 6 | 38 | +135.702% |
| 2025-03-06 | 124.97 | 124.97 | 124.97 | 124.97 | -8.781% | 1 | 31 | +117.916% |
| 2025-03-05 | 137.00 | 137.00 | 137.00 | 137.00 | +6.640% | 1 | 31 | +98.781% |
| 2025-03-04 | 128.47 | 128.47 | 128.47 | 128.47 | -10.785% | 1 | 31 | +111.979% |
| 2025-03-03 | 144.00 | 144.00 | 144.00 | 144.00 | -4.913% | 2 | 30 | +89.118% |
| 2025-02-24 | 151.44 | 151.44 | 151.44 | 151.44 | -5.391% | 1 | 28 | +79.827% |
| 2025-02-14 | 160.07 | 160.07 | 160.07 | 160.07 | +5.316% | 14 | 30 | +70.132% |
| 2025-02-03 | 151.99 | 151.99 | 151.99 | 151.99 | -5.526% | 1 | 30 | +79.176% |
| 2025-01-23 | 160.88 | 160.88 | 160.88 | 160.88 | +14.099% | 1 | 29 | +69.275% |
| 2025-01-14 | 141.00 | 141.00 | 141.00 | 141.00 | -6.629% | 1 | 30 | +93.142% |
| 2024-12-27 | 151.01 | 151.01 | 151.01 | 151.01 | -3.815% | 2 | 29 | +80.339% |
| 2024-12-24 | 157.00 | 157.00 | 157.00 | 157.00 | +3.542% | 1 | 28 | +73.459% |
| 2024-12-19 | 151.63 | 151.63 | 151.63 | 151.63 | -5.526% | 1 | 28 | +79.602% |
| 2024-12-17 | 160.50 | 160.50 | 160.50 | 160.50 | -0.926% | 3 | 27 | +69.676% |
| 2024-12-13 | 162.00 | 162.00 | 162.00 | 162.00 | +1.061% | 2 | 26 | +68.105% |
| 2024-12-10 | 160.36 | 160.36 | 160.30 | 160.30 | -2.280% | 3 | 25 | +69.888% |
| 2024-12-06 | 164.04 | 164.04 | 164.04 | 164.04 | +0.948% | 14 | 24 | +66.014% |
| 2024-12-04 | 162.50 | 162.50 | 162.50 | 162.50 | +2.201% | 1 | 21 | +67.588% |
| 2024-12-03 | 159.43 | 159.43 | 159.00 | 159.00 | +3.684% | 2 | 22 | +71.277% |
| 2024-11-22 | 153.35 | 153.35 | 153.35 | 153.35 | +3.510% | 2 | 21 | +77.587% |
| 2024-11-18 | 148.19 | 148.19 | 148.15 | 148.15 | -4.029% | 2 | 20 | +83.820% |
| 2024-11-14 | 154.37 | 154.37 | 154.37 | 154.37 | -0.496% | 1 | 18 | +76.414% |
| 2024-11-13 | 155.50 | 155.50 | 155.14 | 155.14 | -1.810% | 2 | 18 | +75.538% |
| 2024-11-12 | 158.00 | 158.00 | 158.00 | 158.00 | +2.818% | 1 | 18 | +72.361% |
| 2024-11-08 | 152.91 | 153.67 | 152.91 | 153.67 | +2.996% | 16 | 17 | +77.217% |
| 2024-11-06 | 149.20 | 149.20 | 149.20 | 149.20 | +11.920% | 1 | 17 | +82.527% |
| 2024-11-04 | 133.31 | 133.31 | 133.31 | 133.31 | -1.252% | 1 | 17 | +104.283% |
| 2024-11-01 | 134.00 | 135.32 | 133.98 | 135.00 | +0.837% | 14 | 16 | +101.726% |
| 2024-10-31 | 137.10 | 137.10 | 133.88 | 133.88 | -5.332% | 3 | 9 | +103.414% |
| 2024-10-30 | 141.42 | 141.42 | 141.42 | 141.42 | +1.014% | 1 | 6 | +92.568% |
| 2024-10-24 | 140.00 | 140.00 | 140.00 | 140.00 | -1.754% | 1 | 6 | +94.521% |
| 2024-10-14 | 142.50 | 142.50 | 142.50 | 142.50 | +7.151% | 1 | 5 | +91.109% |
| 2024-10-08 | 132.99 | 132.99 | 132.99 | 132.99 | +1.861% | 3 | 6 | +104.775% |
| 2024-10-07 | 134.00 | 134.00 | 130.56 | 130.56 | +1.209% | 4 | 6 | +108.586% |
| 2024-09-30 | 129.00 | 129.00 | 129.00 | 129.00 | -0.247% | 1 | 2 | +111.109% |
| 2024-09-25 | 129.32 | 129.32 | 129.32 | 129.32 | 0.000% | 1 | 1 | +110.586% |