SPY270115C00515000
SPY Jan 15 2027 515.00 Call
optionOPRA
InactiveOct 14, 2026
259.04USD-3.249%(-8.70)32Vol159OI
SPY270115C00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 259.92 | 260.73 | 259.03 | 259.04 | -3.249% | 32 | 147 | 0.000% |
| 2026-10-07 | 267.74 | 267.74 | 267.74 | 267.74 | +7.960% | 1 | 147 | -3.249% |
| 2026-09-15 | 248.00 | 248.00 | 248.00 | 248.00 | -6.816% | 5 | 152 | +4.452% |
| 2026-08-04 | 254.01 | 266.14 | 254.01 | 266.14 | +7.245% | 2 | 153 | -2.668% |
| 2026-08-03 | 248.16 | 248.16 | 248.16 | 248.16 | +6.557% | 2 | 155 | +4.384% |
| 2026-07-24 | 232.89 | 232.89 | 232.89 | 232.89 | +0.587% | 1 | 155 | +11.228% |
| 2026-06-23 | 231.53 | 231.53 | 231.53 | 231.53 | -8.123% | 1 | 156 | +11.882% |
| 2026-06-16 | 252.00 | 252.00 | 252.00 | 252.00 | +8.387% | 2 | 158 | +2.794% |
| 2026-06-10 | 232.50 | 232.50 | 232.50 | 232.50 | -9.399% | 1 | 157 | +11.415% |
| 2026-06-02 | 256.62 | 256.62 | 256.62 | 256.62 | +1.487% | 26 | 157 | +0.943% |
| 2026-06-01 | 252.67 | 252.86 | 252.67 | 252.86 | -0.699% | 2 | 155 | +2.444% |
| 2026-05-29 | 254.64 | 254.64 | 254.64 | 254.64 | +2.496% | 2 | 153 | +1.728% |
| 2026-05-27 | 248.44 | 248.44 | 248.44 | 248.44 | +6.171% | 1 | 154 | +4.267% |
| 2026-05-20 | 234.00 | 234.00 | 234.00 | 234.00 | -2.014% | 1 | 154 | +10.701% |
| 2026-05-18 | 238.81 | 238.81 | 238.81 | 238.81 | -1.765% | 1 | 153 | +8.471% |
| 2026-05-14 | 243.10 | 243.10 | 243.10 | 243.10 | +2.895% | 1 | 152 | +6.557% |
| 2026-05-12 | 236.53 | 236.53 | 236.26 | 236.26 | -0.819% | 6 | 146 | +9.642% |
| 2026-05-11 | 238.21 | 238.21 | 238.21 | 238.21 | +1.578% | 1 | 146 | +8.744% |
| 2026-05-07 | 234.51 | 234.51 | 234.51 | 234.51 | +10.827% | 1 | 145 | +10.460% |
| 2026-04-28 | 211.38 | 212.03 | 211.16 | 211.60 | -2.259% | 24 | 145 | +22.420% |
| 2026-04-27 | 216.44 | 216.50 | 216.43 | 216.49 | +6.609% | 9 | 121 | +19.654% |
| 2026-04-16 | 205.08 | 205.08 | 203.07 | 203.07 | +11.626% | 2 | 112 | +27.562% |
| 2026-04-09 | 181.92 | 181.92 | 181.92 | 181.92 | +12.352% | 20 | 112 | +42.392% |
| 2026-04-02 | 161.92 | 161.92 | 161.92 | 161.92 | +7.817% | 5 | 107 | +59.980% |
| 2026-03-31 | 150.18 | 150.18 | 150.18 | 150.18 | -7.984% | 15 | 107 | +72.486% |
| 2026-03-20 | 163.21 | 163.21 | 163.21 | 163.21 | -10.304% | 1 | 92 | +58.716% |
| 2026-03-10 | 181.96 | 181.96 | 181.96 | 181.96 | +2.570% | 1 | 93 | +42.361% |
| 2026-03-03 | 182.00 | 182.00 | 177.40 | 177.40 | -8.335% | 3 | 93 | +46.020% |
| 2026-02-26 | 193.53 | 193.53 | 193.53 | 193.53 | -3.534% | 1 | 92 | +33.850% |
| 2026-02-11 | 200.62 | 200.62 | 200.62 | 200.62 | +5.589% | 1 | 91 | +29.120% |
| 2026-02-05 | 190.00 | 190.00 | 190.00 | 190.00 | -1.956% | 1 | 91 | +36.337% |
| 2026-02-03 | 193.79 | 193.79 | 193.79 | 193.79 | -3.149% | 1 | 91 | +33.670% |
| 2026-01-16 | 200.09 | 200.09 | 200.09 | 200.09 | +3.054% | 1 | 90 | +29.462% |
| 2025-12-30 | 194.16 | 194.16 | 194.16 | 194.16 | +1.996% | 1 | 90 | +33.416% |
| 2025-12-19 | 190.52 | 190.52 | 190.36 | 190.36 | +3.592% | 5 | 90 | +36.079% |
| 2025-12-17 | 183.76 | 183.76 | 183.76 | 183.76 | -4.042% | 1 | 87 | +40.966% |
| 2025-12-12 | 191.50 | 191.50 | 191.50 | 191.50 | -1.329% | 11 | 87 | +35.269% |
| 2025-12-03 | 194.08 | 194.08 | 194.08 | 194.08 | -0.108% | 1 | 84 | +33.471% |
| 2025-11-28 | 194.29 | 194.29 | 194.29 | 194.29 | +1.103% | 1 | 84 | +33.326% |
| 2025-11-26 | 192.17 | 192.17 | 192.17 | 192.17 | +9.156% | 1 | 84 | +34.797% |
| 2025-11-21 | 176.05 | 176.05 | 176.05 | 176.05 | -0.531% | 2 | 84 | +47.140% |
| 2025-11-18 | 176.99 | 176.99 | 176.99 | 176.99 | -2.107% | 1 | 86 | +46.359% |
| 2025-11-14 | 180.80 | 180.80 | 180.80 | 180.80 | -6.127% | 1 | 85 | +43.274% |
| 2025-11-13 | 192.60 | 192.60 | 192.60 | 192.60 | +1.288% | 5 | 85 | +34.496% |
| 2025-11-04 | 190.15 | 190.15 | 190.15 | 190.15 | -0.596% | 1 | 85 | +36.229% |
| 2025-10-24 | 191.29 | 191.29 | 191.29 | 191.29 | +6.622% | 1 | 86 | +35.417% |
| 2025-10-13 | 179.41 | 179.41 | 179.41 | 179.41 | +2.820% | 1 | 87 | +44.384% |
| 2025-10-10 | 174.49 | 174.49 | 174.49 | 174.49 | -7.053% | 1 | 88 | +48.455% |
| 2025-10-09 | 187.73 | 187.73 | 187.73 | 187.73 | -0.577% | 1 | 87 | +37.985% |
| 2025-10-08 | 188.82 | 188.82 | 188.82 | 188.82 | +0.806% | 1 | 87 | +37.189% |
| 2025-10-03 | 187.40 | 187.40 | 187.31 | 187.31 | +1.358% | 22 | 88 | +38.295% |
| 2025-10-01 | 184.80 | 184.80 | 184.80 | 184.80 | +3.972% | 1 | 88 | +40.173% |
| 2025-09-18 | 177.74 | 177.74 | 177.74 | 177.74 | +9.137% | 3 | 88 | +45.741% |
| 2025-09-04 | 162.86 | 162.86 | 162.86 | 162.86 | -0.312% | 1 | 88 | +59.057% |
| 2025-08-27 | 163.37 | 163.37 | 163.37 | 163.37 | +0.585% | 8 | 87 | +58.560% |
| 2025-08-25 | 162.42 | 162.42 | 162.42 | 162.42 | +4.780% | 2 | 89 | +59.488% |
| 2025-08-20 | 155.01 | 155.01 | 155.01 | 155.01 | -3.125% | 1 | 87 | +67.112% |
| 2025-08-19 | 162.70 | 162.70 | 160.01 | 160.01 | -1.557% | 2 | 87 | +61.890% |
| 2025-08-15 | 162.54 | 162.54 | 162.54 | 162.54 | -0.526% | 1 | 89 | +59.370% |
| 2025-08-13 | 162.53 | 163.40 | 162.53 | 163.40 | +3.687% | 4 | 89 | +58.531% |
| 2025-08-12 | 157.59 | 157.59 | 157.59 | 157.59 | +4.082% | 1 | 87 | +64.376% |
| 2025-08-04 | 151.41 | 151.41 | 151.41 | 151.41 | +4.062% | 5 | 88 | +71.085% |
| 2025-08-01 | 147.30 | 147.30 | 145.50 | 145.50 | -9.739% | 2 | 93 | +78.034% |
| 2025-07-31 | 161.20 | 161.20 | 161.20 | 161.20 | +3.241% | 1 | 91 | +60.695% |
| 2025-07-30 | 156.14 | 156.14 | 156.14 | 156.14 | -0.889% | 1 | 92 | +65.902% |
| 2025-07-29 | 157.54 | 157.54 | 157.54 | 157.54 | +6.002% | 1 | 91 | +64.428% |
| 2025-07-15 | 148.62 | 148.62 | 148.62 | 148.62 | +2.355% | 2 | 90 | +74.297% |
| 2025-07-08 | 145.20 | 145.20 | 145.20 | 145.20 | -0.234% | 2 | 88 | +78.402% |
| 2025-07-07 | 145.54 | 145.54 | 145.54 | 145.54 | +0.664% | 1 | 90 | +77.985% |
| 2025-07-02 | 144.58 | 144.58 | 144.58 | 144.58 | +1.282% | 1 | 89 | +79.167% |
| 2025-07-01 | 141.58 | 142.75 | 141.58 | 142.75 | +3.300% | 2 | 90 | +81.464% |
| 2025-06-27 | 141.44 | 141.44 | 138.18 | 138.19 | +0.502% | 4 | 90 | +87.452% |
| 2025-06-26 | 136.30 | 137.50 | 136.30 | 137.50 | +2.383% | 10 | 90 | +88.393% |
| 2025-06-25 | 134.30 | 134.30 | 134.30 | 134.30 | +4.514% | 8 | 98 | +92.882% |
| 2025-06-13 | 128.50 | 128.50 | 128.50 | 128.50 | -0.948% | 4 | 90 | +101.588% |
| 2025-06-12 | 129.73 | 129.73 | 129.73 | 129.73 | +0.675% | 1 | 92 | +99.676% |
| 2025-06-09 | 128.90 | 128.90 | 128.86 | 128.86 | +0.562% | 3 | 91 | +101.024% |
| 2025-06-06 | 128.14 | 128.14 | 128.14 | 128.14 | +4.255% | 14 | 89 | +102.154% |
| 2025-05-28 | 120.90 | 122.91 | 120.90 | 122.91 | +4.453% | 2 | 82 | +110.756% |
| 2025-05-21 | 117.67 | 117.67 | 117.67 | 117.67 | -6.104% | 1 | 81 | +120.141% |
| 2025-05-16 | 122.50 | 125.32 | 122.50 | 125.32 | +6.149% | 4 | 81 | +106.703% |
| 2025-05-13 | 117.54 | 118.06 | 117.54 | 118.06 | +1.261% | 2 | 80 | +119.414% |
| 2025-05-12 | 115.55 | 116.59 | 115.55 | 116.59 | +12.800% | 6 | 80 | +122.180% |
| 2025-05-05 | 104.03 | 104.03 | 103.36 | 103.36 | -2.168% | 6 | 81 | +150.619% |
| 2025-05-02 | 105.65 | 105.65 | 105.65 | 105.65 | +6.202% | 2 | 76 | +145.187% |
| 2025-05-01 | 99.48 | 99.48 | 99.48 | 99.48 | +8.461% | 1 | 77 | +160.394% |
| 2025-04-30 | 91.72 | 91.72 | 91.72 | 91.72 | -0.337% | 1 | 78 | +182.425% |
| 2025-04-28 | 91.67 | 92.03 | 89.10 | 92.03 | +0.568% | 12 | 79 | +181.473% |
| 2025-04-25 | 89.20 | 91.51 | 89.20 | 91.51 | +34.081% | 14 | 78 | +183.073% |
| 2025-04-21 | 70.64 | 70.64 | 68.25 | 68.25 | -8.757% | 2 | 79 | +279.546% |
| 2025-04-16 | 74.80 | 74.80 | 74.80 | 74.80 | -14.913% | 1 | 78 | +246.310% |
| 2025-04-14 | 89.59 | 89.66 | 85.83 | 87.91 | +2.675% | 30 | 78 | +194.665% |
| 2025-04-11 | 86.00 | 86.00 | 85.62 | 85.62 | +5.443% | 6 | 67 | +202.546% |
| 2025-04-10 | 73.00 | 81.20 | 71.65 | 81.20 | -8.466% | 9 | 68 | +219.015% |
| 2025-04-09 | 85.00 | 88.71 | 85.00 | 88.71 | +51.124% | 3 | 64 | +192.008% |
| 2025-04-08 | 61.97 | 61.97 | 58.70 | 58.70 | -2.943% | 3 | 66 | +341.295% |
| 2025-04-07 | 54.71 | 71.28 | 54.71 | 60.48 | -1.112% | 15 | 66 | +328.307% |
| 2025-04-04 | 71.75 | 71.75 | 61.16 | 61.16 | -35.891% | 48 | 64 | +323.545% |
| 2025-04-01 | 95.40 | 95.40 | 95.40 | 95.40 | +0.168% | 6 | 53 | +171.530% |
| 2025-03-31 | 94.50 | 96.25 | 94.50 | 95.24 | -1.306% | 14 | 53 | +171.987% |
| 2025-03-28 | 96.50 | 96.50 | 96.50 | 96.50 | -10.233% | 2 | 46 | +168.435% |
| 2025-03-24 | 107.50 | 107.50 | 107.50 | 107.50 | +7.040% | 2 | 45 | +140.967% |
| 2025-03-18 | 99.61 | 100.43 | 99.61 | 100.43 | -1.152% | 2 | 47 | +157.931% |
| 2025-03-14 | 99.27 | 101.60 | 99.27 | 101.60 | +6.981% | 24 | 46 | +154.961% |
| 2025-03-13 | 94.79 | 94.97 | 94.79 | 94.97 | -3.230% | 2 | 36 | +172.760% |
| 2025-03-11 | 98.14 | 98.14 | 98.14 | 98.14 | -7.694% | 2 | 36 | +163.949% |
| 2025-03-07 | 106.32 | 106.32 | 106.32 | 106.32 | -4.987% | 2 | 36 | +143.642% |
| 2025-03-06 | 115.35 | 115.35 | 111.90 | 111.90 | -12.249% | 3 | 35 | +131.492% |
| 2025-03-03 | 127.52 | 127.52 | 127.52 | 127.52 | +1.926% | 1 | 35 | +103.137% |
| 2025-02-28 | 125.11 | 125.11 | 125.11 | 125.11 | +0.176% | 10 | 34 | +107.050% |
| 2025-02-27 | 128.54 | 128.54 | 124.89 | 124.89 | -13.637% | 2 | 29 | +107.415% |
| 2025-02-20 | 144.61 | 144.61 | 144.61 | 144.61 | +1.702% | 1 | 27 | +79.130% |
| 2025-02-06 | 142.19 | 142.19 | 142.19 | 142.19 | +3.902% | 1 | 27 | +82.179% |
| 2025-01-28 | 136.85 | 136.85 | 136.85 | 136.85 | -6.267% | 1 | 26 | +89.288% |
| 2025-01-22 | 145.00 | 146.00 | 145.00 | 146.00 | +13.284% | 8 | 26 | +77.425% |
| 2024-12-31 | 128.88 | 128.88 | 128.88 | 128.88 | -5.193% | 1 | 17 | +100.993% |
| 2024-12-27 | 138.82 | 138.82 | 135.94 | 135.94 | -4.402% | 4 | 17 | +90.555% |
| 2024-12-26 | 142.20 | 142.20 | 142.20 | 142.20 | +9.477% | 6 | 17 | +82.166% |
| 2024-12-20 | 129.89 | 129.89 | 129.89 | 129.89 | -2.044% | 1 | 17 | +99.430% |
| 2024-12-19 | 133.55 | 135.60 | 132.60 | 132.60 | -6.646% | 7 | 18 | +95.354% |
| 2024-12-18 | 144.74 | 144.74 | 142.04 | 142.04 | -4.085% | 2 | 14 | +82.371% |
| 2024-12-16 | 148.06 | 148.09 | 148.06 | 148.09 | +2.805% | 2 | 13 | +74.921% |
| 2024-12-13 | 144.05 | 144.05 | 144.05 | 144.05 | -0.353% | 4 | 13 | +79.826% |
| 2024-12-10 | 146.08 | 146.08 | 144.56 | 144.56 | -2.344% | 2 | 11 | +79.192% |
| 2024-12-05 | 148.03 | 148.03 | 148.03 | 148.03 | +1.739% | 5 | 10 | +74.992% |
| 2024-12-02 | 145.50 | 145.50 | 145.50 | 145.50 | +12.407% | 6 | 8 | +78.034% |
| 2024-11-19 | 129.44 | 129.44 | 129.44 | 129.44 | -2.677% | 1 | 4 | +100.124% |
| 2024-11-15 | 133.00 | 133.00 | 133.00 | 133.00 | -3.832% | 2 | 3 | +94.767% |
| 2024-11-14 | 138.30 | 138.30 | 138.30 | 138.30 | +2.021% | 1 | 2 | +87.303% |
| 2024-11-07 | 135.56 | 135.56 | 135.56 | 135.56 | +7.587% | 1 | 2 | +91.089% |
| 2024-10-21 | 126.00 | 126.00 | 126.00 | 126.00 | -1.408% | 1 | 3 | +105.587% |
| 2024-10-16 | 127.80 | 127.80 | 127.80 | 127.80 | +2.240% | 2 | 3 | +102.692% |
| 2024-10-10 | 125.00 | 125.00 | 125.00 | 125.00 | 0.000% | 1 | 1 | +107.232% |