SPY270115C00505000
SPY Jan 15 2027 505.00 Call
optionOPRA
EODOct 22, 2026
263.06USD-2.139%(-5.75)6Vol176OI
SPY270115C00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 263.26 | 263.26 | 263.04 | 263.06 | -2.139% | 6 | 172 | 0.000% |
| 2026-10-14 | 269.67 | 270.57 | 268.66 | 268.81 | +5.337% | 240 | 61 | -2.139% |
| 2026-07-22 | 254.50 | 255.19 | 254.50 | 255.19 | -2.659% | 4 | 61 | +3.084% |
| 2026-06-01 | 261.71 | 262.16 | 261.67 | 262.16 | +5.104% | 3 | 61 | +0.343% |
| 2026-05-21 | 249.43 | 249.43 | 249.43 | 249.43 | -1.188% | 1 | 61 | +5.464% |
| 2026-05-14 | 252.43 | 252.43 | 252.43 | 252.43 | +1.033% | 1 | 61 | +4.211% |
| 2026-05-13 | 249.85 | 249.85 | 249.85 | 249.85 | +1.747% | 1 | 60 | +5.287% |
| 2026-05-12 | 245.84 | 245.84 | 245.56 | 245.56 | +0.805% | 2 | 60 | +7.127% |
| 2026-05-08 | 243.60 | 243.60 | 243.60 | 243.60 | +10.072% | 1 | 60 | +7.989% |
| 2026-04-22 | 221.31 | 221.31 | 221.31 | 221.31 | +12.391% | 3 | 60 | +18.865% |
| 2026-04-13 | 196.91 | 196.91 | 196.91 | 196.91 | +1.500% | 1 | 60 | +33.594% |
| 2026-04-10 | 194.00 | 194.00 | 194.00 | 194.00 | +13.736% | 1 | 59 | +35.598% |
| 2026-04-02 | 170.57 | 170.57 | 170.57 | 170.57 | +2.858% | 1 | 59 | +54.224% |
| 2026-03-31 | 159.47 | 166.31 | 159.47 | 165.83 | -12.213% | 8 | 59 | +58.632% |
| 2026-03-03 | 188.90 | 188.90 | 188.90 | 188.90 | -5.214% | 3 | 66 | +39.259% |
| 2026-02-27 | 199.29 | 199.29 | 199.29 | 199.29 | -1.585% | 1 | 65 | +31.999% |
| 2026-02-26 | 202.50 | 202.50 | 202.50 | 202.50 | +0.746% | 1 | 66 | +29.906% |
| 2026-02-20 | 202.00 | 202.56 | 201.00 | 201.00 | -3.365% | 4 | 65 | +30.876% |
| 2026-02-11 | 208.00 | 208.00 | 208.00 | 208.00 | +6.557% | 2 | 65 | +26.471% |
| 2026-01-20 | 195.20 | 195.20 | 195.20 | 195.20 | -5.600% | 1 | 63 | +34.764% |
| 2026-01-06 | 206.78 | 206.78 | 206.78 | 206.78 | +2.250% | 1 | 63 | +27.217% |
| 2025-12-15 | 202.23 | 202.23 | 202.23 | 202.23 | +0.928% | 1 | 63 | +30.080% |
| 2025-12-12 | 202.78 | 203.20 | 199.00 | 200.37 | +0.145% | 17 | 63 | +31.287% |
| 2025-12-01 | 200.08 | 200.08 | 200.08 | 200.08 | -0.170% | 1 | 58 | +31.477% |
| 2025-11-26 | 200.42 | 200.42 | 200.42 | 200.42 | +2.779% | 1 | 58 | +31.254% |
| 2025-11-06 | 195.00 | 195.00 | 195.00 | 195.00 | -5.874% | 1 | 58 | +34.903% |
| 2025-11-03 | 205.85 | 207.17 | 205.85 | 207.17 | +0.082% | 2 | 59 | +26.978% |
| 2025-10-28 | 207.00 | 207.00 | 207.00 | 207.00 | +10.677% | 11 | 59 | +27.082% |
| 2025-10-17 | 187.03 | 187.03 | 187.03 | 187.03 | -3.194% | 3 | 59 | +40.651% |
| 2025-10-15 | 193.20 | 193.20 | 193.20 | 193.20 | +3.871% | 1 | 59 | +36.159% |
| 2025-10-14 | 189.40 | 189.40 | 186.00 | 186.00 | -0.257% | 13 | 59 | +41.430% |
| 2025-09-18 | 186.48 | 186.48 | 186.48 | 186.48 | +1.585% | 2 | 69 | +41.066% |
| 2025-09-17 | 183.57 | 183.57 | 183.57 | 183.57 | -0.434% | 4 | 70 | +43.302% |
| 2025-09-16 | 184.53 | 185.32 | 183.84 | 184.37 | +7.812% | 20 | 74 | +42.680% |
| 2025-08-22 | 170.10 | 171.01 | 170.10 | 171.01 | +2.315% | 2 | 63 | +53.827% |
| 2025-08-20 | 167.14 | 167.14 | 167.14 | 167.14 | -2.650% | 1 | 63 | +57.389% |
| 2025-08-19 | 171.69 | 171.69 | 171.69 | 171.69 | +0.181% | 1 | 64 | +53.218% |
| 2025-08-15 | 171.38 | 171.38 | 171.38 | 171.38 | -0.999% | 1 | 64 | +53.495% |
| 2025-08-13 | 173.11 | 173.11 | 173.11 | 173.11 | +3.951% | 1 | 63 | +51.961% |
| 2025-08-12 | 166.53 | 166.53 | 166.53 | 166.53 | +1.050% | 3 | 64 | +57.966% |
| 2025-08-11 | 164.80 | 164.80 | 164.80 | 164.80 | -2.433% | 1 | 61 | +59.624% |
| 2025-07-31 | 168.91 | 168.91 | 168.91 | 168.91 | +1.235% | 4 | 60 | +55.740% |
| 2025-07-30 | 166.85 | 166.85 | 166.85 | 166.85 | +0.270% | 1 | 64 | +57.663% |
| 2025-07-28 | 166.40 | 166.40 | 166.40 | 166.40 | +8.723% | 1 | 63 | +58.089% |
| 2025-07-07 | 155.80 | 155.80 | 153.05 | 153.05 | +5.290% | 7 | 62 | +71.878% |
| 2025-06-26 | 145.36 | 145.36 | 145.36 | 145.36 | +9.195% | 1 | 67 | +80.971% |
| 2025-06-20 | 136.00 | 136.00 | 133.12 | 133.12 | -3.676% | 6 | 67 | +97.611% |
| 2025-06-16 | 138.20 | 138.20 | 138.20 | 138.20 | +0.043% | 5 | 70 | +90.347% |
| 2025-06-12 | 138.04 | 138.14 | 138.04 | 138.14 | +1.053% | 2 | 73 | +90.430% |
| 2025-06-06 | 137.35 | 137.35 | 136.70 | 136.70 | +3.694% | 16 | 72 | +92.436% |
| 2025-06-05 | 131.83 | 131.83 | 131.83 | 131.83 | +5.102% | 5 | 74 | +99.545% |
| 2025-05-30 | 127.54 | 127.54 | 125.43 | 125.43 | +1.153% | 10 | 69 | +109.727% |
| 2025-05-22 | 123.98 | 124.00 | 123.98 | 124.00 | -6.535% | 2 | 68 | +112.145% |
| 2025-05-20 | 132.73 | 132.89 | 132.67 | 132.67 | +1.159% | 3 | 66 | +98.281% |
| 2025-05-16 | 130.36 | 131.15 | 130.26 | 131.15 | +3.512% | 10 | 63 | +100.579% |
| 2025-05-14 | 126.70 | 126.70 | 126.70 | 126.70 | +0.032% | 1 | 63 | +107.624% |
| 2025-05-13 | 126.64 | 126.66 | 126.64 | 126.66 | +4.230% | 2 | 64 | +107.690% |
| 2025-05-12 | 120.50 | 122.92 | 120.50 | 121.52 | +11.262% | 4 | 62 | +116.475% |
| 2025-05-09 | 109.22 | 109.22 | 109.22 | 109.22 | -3.915% | 2 | 66 | +140.853% |
| 2025-05-08 | 113.74 | 113.74 | 113.67 | 113.67 | +5.475% | 7 | 67 | +131.424% |
| 2025-05-07 | 107.77 | 107.77 | 107.77 | 107.77 | -3.536% | 1 | 74 | +144.094% |
| 2025-05-05 | 111.72 | 111.72 | 111.72 | 111.72 | -0.693% | 1 | 74 | +135.464% |
| 2025-05-02 | 111.00 | 112.50 | 111.00 | 112.50 | +6.888% | 6 | 73 | +133.831% |
| 2025-05-01 | 105.25 | 105.25 | 105.25 | 105.25 | +6.313% | 5 | 74 | +149.938% |
| 2025-04-30 | 99.00 | 99.00 | 99.00 | 99.00 | -0.402% | 1 | 79 | +165.717% |
| 2025-04-29 | 99.40 | 99.40 | 99.40 | 99.40 | +0.081% | 1 | 80 | +164.648% |
| 2025-04-28 | 99.32 | 99.32 | 99.32 | 99.32 | +11.183% | 1 | 81 | +164.861% |
| 2025-04-24 | 89.33 | 89.33 | 89.33 | 89.33 | +14.526% | 1 | 82 | +194.481% |
| 2025-04-21 | 78.00 | 78.00 | 78.00 | 78.00 | -15.867% | 4 | 81 | +237.256% |
| 2025-04-14 | 93.00 | 93.00 | 92.60 | 92.71 | +7.790% | 25 | 77 | +183.745% |
| 2025-04-11 | 85.22 | 86.01 | 85.22 | 86.01 | +6.845% | 12 | 73 | +205.848% |
| 2025-04-10 | 87.31 | 87.31 | 80.50 | 80.50 | -12.500% | 23 | 78 | +226.783% |
| 2025-04-09 | 67.67 | 95.00 | 67.63 | 92.00 | +40.479% | 41 | 87 | +185.935% |
| 2025-04-08 | 77.00 | 78.70 | 65.49 | 65.49 | -7.093% | 18 | 62 | +301.680% |
| 2025-04-07 | 60.20 | 75.08 | 56.50 | 70.49 | -4.082% | 26 | 54 | +273.188% |
| 2025-04-04 | 77.36 | 77.36 | 73.49 | 73.49 | -19.019% | 34 | 46 | +257.953% |
| 2025-04-03 | 96.00 | 96.00 | 90.75 | 90.75 | -13.875% | 2 | 32 | +189.873% |
| 2025-04-01 | 100.29 | 105.37 | 100.29 | 105.37 | +5.370% | 6 | 30 | +149.654% |
| 2025-03-31 | 99.07 | 100.00 | 99.07 | 100.00 | -15.966% | 6 | 34 | +163.060% |
| 2025-03-24 | 119.00 | 119.00 | 119.00 | 119.00 | +12.264% | 2 | 28 | +121.059% |
| 2025-03-21 | 106.00 | 106.00 | 106.00 | 106.00 | -4.616% | 2 | 26 | +148.170% |
| 2025-03-19 | 111.13 | 111.13 | 111.13 | 111.13 | +10.467% | 4 | 25 | +136.714% |
| 2025-03-13 | 101.16 | 101.17 | 100.60 | 100.60 | -5.876% | 3 | 24 | +161.491% |
| 2025-03-11 | 106.88 | 106.88 | 106.88 | 106.88 | -1.945% | 1 | 24 | +146.126% |
| 2025-03-10 | 109.00 | 109.00 | 109.00 | 109.00 | -26.914% | 2 | 23 | +141.339% |
| 2025-02-06 | 149.14 | 149.14 | 149.14 | 149.14 | +2.032% | 1 | 22 | +76.385% |
| 2025-01-27 | 146.17 | 146.17 | 146.17 | 146.17 | -2.916% | 2 | 23 | +79.969% |
| 2025-01-22 | 150.56 | 150.56 | 150.56 | 150.56 | +7.574% | 4 | 23 | +74.721% |
| 2025-01-15 | 139.96 | 139.96 | 139.96 | 139.96 | +7.819% | 1 | 25 | +87.954% |
| 2025-01-14 | 133.65 | 133.65 | 129.81 | 129.81 | +0.100% | 2 | 25 | +102.650% |
| 2025-01-13 | 129.68 | 129.68 | 129.68 | 129.68 | -3.043% | 1 | 25 | +102.853% |
| 2025-01-10 | 132.75 | 133.75 | 132.75 | 133.75 | -1.546% | 10 | 24 | +96.680% |
| 2025-01-08 | 135.85 | 135.85 | 135.85 | 135.85 | +2.917% | 1 | 23 | +93.640% |
| 2025-01-02 | 132.00 | 132.00 | 132.00 | 132.00 | -3.685% | 1 | 23 | +99.288% |
| 2024-12-31 | 137.05 | 137.05 | 137.05 | 137.05 | -4.161% | 1 | 21 | +91.945% |
| 2024-12-23 | 143.00 | 143.00 | 143.00 | 143.00 | +1.490% | 1 | 21 | +83.958% |
| 2024-12-20 | 140.39 | 140.90 | 140.39 | 140.90 | -8.506% | 2 | 21 | +86.700% |
| 2024-12-17 | 154.00 | 154.00 | 154.00 | 154.00 | +2.021% | 4 | 20 | +70.818% |
| 2024-12-13 | 150.95 | 150.95 | 150.95 | 150.95 | -2.632% | 2 | 16 | +74.270% |
| 2024-12-06 | 155.03 | 155.03 | 155.03 | 155.03 | +4.750% | 2 | 15 | +69.683% |
| 2024-11-27 | 148.00 | 148.00 | 148.00 | 148.00 | -1.609% | 2 | 12 | +77.743% |
| 2024-11-26 | 150.42 | 150.42 | 150.42 | 150.42 | +7.045% | 1 | 12 | +74.884% |
| 2024-11-18 | 140.52 | 140.52 | 140.52 | 140.52 | -4.408% | 2 | 11 | +87.205% |
| 2024-11-14 | 147.00 | 147.00 | 147.00 | 147.00 | -1.869% | 1 | 9 | +78.952% |
| 2024-11-13 | 149.80 | 149.80 | 149.80 | 149.80 | +1.032% | 5 | 10 | +75.607% |
| 2024-11-11 | 148.27 | 148.27 | 148.27 | 148.27 | +9.830% | 1 | 5 | +77.420% |
| 2024-10-30 | 135.00 | 135.00 | 135.00 | 135.00 | +4.046% | 3 | 6 | +94.859% |
| 2024-10-23 | 129.27 | 129.75 | 129.00 | 129.75 | -1.957% | 3 | 4 | +102.744% |
| 2024-10-11 | 132.34 | 132.34 | 132.34 | 132.34 | +1.800% | 4 | 3 | +98.776% |
| 2024-10-10 | 130.00 | 130.00 | 130.00 | 130.00 | -0.223% | 2 | 4 | +102.354% |
| 2024-10-09 | 130.29 | 130.29 | 130.29 | 130.29 | +3.817% | 1 | 2 | +101.903% |
| 2024-10-08 | 125.50 | 125.50 | 125.50 | 125.50 | -0.341% | 1 | 1 | +109.610% |
| 2024-10-04 | 125.93 | 125.93 | 125.93 | 125.93 | +4.074% | 2 | 2 | +108.894% |
| 2024-10-02 | 121.00 | 121.00 | 121.00 | 121.00 | 0.000% | 1 | 1 | +117.405% |