SPY270115C00535000
SPY Jan 15 2027 535.00 Call
optionOPRA
EODOct 22, 2026
233.09USD-2.583%(-6.18)20Vol243OI
SPY270115C00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 233.35 | 233.35 | 233.05 | 233.09 | -2.583% | 20 | 233 | 0.000% |
| 2026-10-14 | 244.02 | 244.02 | 239.19 | 239.27 | -2.756% | 124 | 175 | -2.583% |
| 2026-10-09 | 246.05 | 246.05 | 246.05 | 246.05 | +1.800% | 1 | 175 | -5.267% |
| 2026-09-23 | 241.70 | 241.70 | 241.70 | 241.70 | +8.997% | 3 | 177 | -3.562% |
| 2026-07-21 | 221.75 | 221.75 | 221.75 | 221.75 | -3.402% | 1 | 177 | +5.114% |
| 2026-07-14 | 229.56 | 229.56 | 229.56 | 229.56 | -0.632% | 1 | 178 | +1.538% |
| 2026-06-15 | 230.91 | 231.18 | 230.91 | 231.02 | +8.328% | 19 | 159 | +0.896% |
| 2026-06-10 | 213.26 | 213.26 | 213.26 | 213.26 | -8.676% | 1 | 158 | +9.299% |
| 2026-06-01 | 233.96 | 233.96 | 233.52 | 233.52 | -0.017% | 3 | 155 | -0.184% |
| 2026-05-28 | 233.53 | 233.56 | 233.53 | 233.56 | +6.038% | 8 | 155 | -0.201% |
| 2026-05-20 | 220.26 | 220.26 | 220.26 | 220.26 | -3.661% | 4 | 159 | +5.825% |
| 2026-05-14 | 227.60 | 228.78 | 227.60 | 228.63 | +2.829% | 13 | 152 | +1.951% |
| 2026-05-11 | 222.34 | 222.34 | 222.34 | 222.34 | +13.001% | 3 | 149 | +4.835% |
| 2026-04-27 | 197.00 | 197.00 | 196.71 | 196.76 | +0.010% | 13 | 149 | +18.464% |
| 2026-04-24 | 196.74 | 196.74 | 196.74 | 196.74 | +1.701% | 1 | 138 | +18.476% |
| 2026-04-21 | 193.45 | 193.45 | 193.45 | 193.45 | -0.668% | 1 | 139 | +20.491% |
| 2026-04-17 | 194.75 | 194.75 | 194.75 | 194.75 | +5.054% | 10 | 139 | +19.687% |
| 2026-04-16 | 184.50 | 186.10 | 184.50 | 185.38 | +0.401% | 7 | 141 | +25.736% |
| 2026-04-15 | 180.76 | 184.64 | 180.14 | 184.64 | +3.151% | 24 | 138 | +26.240% |
| 2026-04-14 | 179.00 | 179.00 | 179.00 | 179.00 | +8.669% | 2 | 133 | +30.218% |
| 2026-04-09 | 166.32 | 166.32 | 164.72 | 164.72 | +2.120% | 3 | 133 | +41.507% |
| 2026-04-08 | 161.30 | 161.30 | 161.30 | 161.30 | +7.190% | 1 | 132 | +44.507% |
| 2026-03-25 | 150.00 | 150.48 | 150.00 | 150.48 | +0.333% | 3 | 132 | +54.898% |
| 2026-03-23 | 150.00 | 150.00 | 149.98 | 149.98 | -1.277% | 2 | 133 | +55.414% |
| 2026-03-18 | 151.92 | 151.92 | 151.92 | 151.92 | -11.069% | 13 | 133 | +53.429% |
| 2026-02-20 | 170.83 | 170.83 | 170.83 | 170.83 | -2.030% | 1 | 134 | +36.446% |
| 2026-02-18 | 174.37 | 174.37 | 174.37 | 174.37 | +1.160% | 1 | 134 | +33.676% |
| 2026-02-17 | 172.37 | 172.37 | 172.37 | 172.37 | +0.507% | 1 | 134 | +35.227% |
| 2026-02-13 | 170.00 | 171.50 | 170.00 | 171.50 | -1.933% | 10 | 140 | +35.913% |
| 2026-02-03 | 174.88 | 174.88 | 174.88 | 174.88 | -3.690% | 10 | 140 | +33.286% |
| 2026-01-16 | 183.38 | 183.57 | 181.58 | 181.58 | +0.320% | 4 | 140 | +28.368% |
| 2026-01-15 | 181.00 | 181.00 | 181.00 | 181.00 | +1.276% | 1 | 140 | +28.779% |
| 2026-01-05 | 177.50 | 178.72 | 177.50 | 178.72 | +2.766% | 2 | 140 | +30.422% |
| 2025-12-15 | 173.91 | 173.91 | 173.91 | 173.91 | -2.670% | 1 | 140 | +34.029% |
| 2025-12-05 | 178.68 | 178.68 | 178.68 | 178.68 | +7.964% | 2 | 139 | +30.451% |
| 2025-11-24 | 164.50 | 165.50 | 164.50 | 165.50 | +3.438% | 21 | 139 | +40.840% |
| 2025-11-21 | 152.65 | 160.00 | 152.65 | 160.00 | +4.815% | 31 | 139 | +45.681% |
| 2025-11-20 | 158.41 | 158.41 | 152.65 | 152.65 | -5.363% | 5 | 139 | +52.696% |
| 2025-11-19 | 161.30 | 161.30 | 161.30 | 161.30 | +1.485% | 1 | 140 | +44.507% |
| 2025-11-18 | 158.94 | 158.94 | 158.94 | 158.94 | -11.419% | 1 | 141 | +46.653% |
| 2025-11-12 | 179.43 | 179.43 | 179.43 | 179.43 | +6.804% | 2 | 142 | +29.906% |
| 2025-11-06 | 172.56 | 172.56 | 168.00 | 168.00 | -5.956% | 4 | 142 | +38.744% |
| 2025-10-27 | 178.64 | 178.64 | 178.64 | 178.64 | +5.729% | 1 | 141 | +30.480% |
| 2025-10-23 | 168.96 | 168.96 | 168.96 | 168.96 | +0.065% | 50 | 141 | +37.956% |
| 2025-10-22 | 168.85 | 168.85 | 168.85 | 168.85 | -0.442% | 1 | 91 | +38.046% |
| 2025-10-21 | 169.60 | 169.60 | 169.60 | 169.60 | +0.177% | 1 | 92 | +37.435% |
| 2025-10-20 | 169.30 | 169.30 | 169.30 | 169.30 | +4.467% | 1 | 91 | +37.679% |
| 2025-10-16 | 162.09 | 162.09 | 162.06 | 162.06 | -5.123% | 2 | 90 | +43.829% |
| 2025-10-06 | 170.63 | 170.82 | 170.62 | 170.81 | +3.540% | 4 | 90 | +36.462% |
| 2025-10-01 | 164.97 | 164.97 | 164.97 | 164.97 | +1.520% | 5 | 90 | +41.292% |
| 2025-09-29 | 162.50 | 162.50 | 162.50 | 162.50 | +1.747% | 1 | 90 | +43.440% |
| 2025-09-26 | 160.22 | 160.22 | 159.63 | 159.71 | -0.461% | 5 | 91 | +45.946% |
| 2025-09-18 | 160.45 | 160.45 | 160.45 | 160.45 | +1.224% | 1 | 89 | +45.273% |
| 2025-09-16 | 158.99 | 158.99 | 158.51 | 158.51 | +0.705% | 9 | 90 | +47.051% |
| 2025-09-11 | 157.40 | 157.40 | 157.40 | 157.40 | +6.864% | 1 | 81 | +48.088% |
| 2025-09-05 | 147.29 | 147.29 | 147.29 | 147.29 | +0.409% | 1 | 81 | +58.252% |
| 2025-09-04 | 146.69 | 146.69 | 146.69 | 146.69 | -1.398% | 1 | 81 | +58.900% |
| 2025-08-28 | 148.77 | 148.77 | 148.77 | 148.77 | +1.307% | 1 | 82 | +56.678% |
| 2025-08-26 | 146.85 | 146.85 | 146.85 | 146.85 | +0.886% | 2 | 83 | +58.727% |
| 2025-08-25 | 145.91 | 145.91 | 145.56 | 145.56 | -1.094% | 4 | 85 | +60.133% |
| 2025-08-22 | 147.17 | 147.17 | 147.17 | 147.17 | +4.979% | 1 | 89 | +58.381% |
| 2025-08-20 | 140.19 | 140.19 | 140.19 | 140.19 | -2.646% | 1 | 88 | +66.267% |
| 2025-08-19 | 144.00 | 144.00 | 144.00 | 144.00 | -1.235% | 2 | 87 | +61.868% |
| 2025-08-18 | 146.38 | 146.38 | 145.80 | 145.80 | +4.150% | 3 | 87 | +59.870% |
| 2025-08-07 | 139.99 | 139.99 | 139.99 | 139.99 | +5.637% | 1 | 86 | +66.505% |
| 2025-08-04 | 132.52 | 132.52 | 132.52 | 132.52 | +1.813% | 4 | 85 | +75.890% |
| 2025-08-01 | 130.16 | 130.16 | 130.16 | 130.16 | -8.014% | 2 | 85 | +79.080% |
| 2025-07-24 | 141.35 | 141.50 | 141.35 | 141.50 | +3.838% | 2 | 83 | +64.728% |
| 2025-07-21 | 136.27 | 136.27 | 136.27 | 136.27 | +0.687% | 1 | 84 | +71.050% |
| 2025-07-18 | 135.34 | 135.34 | 135.34 | 135.34 | +0.326% | 1 | 84 | +72.226% |
| 2025-07-17 | 134.90 | 134.90 | 134.90 | 134.90 | +1.888% | 1 | 85 | +72.787% |
| 2025-07-14 | 130.97 | 132.40 | 130.97 | 132.40 | +0.455% | 7 | 86 | +76.050% |
| 2025-07-07 | 132.00 | 132.00 | 131.80 | 131.80 | +3.421% | 7 | 86 | +76.851% |
| 2025-07-01 | 126.07 | 127.44 | 126.07 | 127.44 | +1.175% | 2 | 79 | +82.902% |
| 2025-06-30 | 126.13 | 126.54 | 125.96 | 125.96 | +0.279% | 39 | 79 | +85.051% |
| 2025-06-27 | 125.61 | 125.61 | 125.61 | 125.61 | +11.159% | 1 | 66 | +85.566% |
| 2025-06-23 | 111.20 | 113.00 | 111.20 | 113.00 | +1.619% | 2 | 65 | +106.274% |
| 2025-06-13 | 111.20 | 111.20 | 111.20 | 111.20 | -3.864% | 2 | 65 | +109.613% |
| 2025-06-11 | 115.45 | 115.67 | 115.45 | 115.67 | +1.652% | 2 | 66 | +101.513% |
| 2025-06-06 | 113.32 | 114.00 | 113.32 | 113.79 | +3.719% | 14 | 65 | +104.842% |
| 2025-06-05 | 109.71 | 109.71 | 109.71 | 109.71 | +3.043% | 5 | 72 | +112.460% |
| 2025-05-28 | 107.96 | 108.08 | 106.47 | 106.47 | +1.914% | 4 | 67 | +118.926% |
| 2025-05-27 | 104.47 | 104.47 | 104.47 | 104.47 | -5.200% | 3 | 67 | +123.117% |
| 2025-05-20 | 110.90 | 110.90 | 110.20 | 110.20 | +8.454% | 6 | 70 | +111.515% |
| 2025-05-12 | 101.61 | 101.61 | 101.61 | 101.61 | +13.531% | 2 | 71 | +129.397% |
| 2025-05-08 | 89.50 | 89.50 | 89.50 | 89.50 | +3.961% | 1 | 73 | +160.436% |
| 2025-05-07 | 86.01 | 86.11 | 86.01 | 86.09 | -4.925% | 34 | 74 | +170.752% |
| 2025-05-05 | 90.55 | 90.55 | 90.55 | 90.55 | -1.758% | 1 | 74 | +157.416% |
| 2025-05-02 | 92.01 | 92.17 | 92.01 | 92.17 | +5.109% | 8 | 75 | +152.891% |
| 2025-05-01 | 87.00 | 87.69 | 86.73 | 87.69 | +7.582% | 13 | 79 | +165.811% |
| 2025-04-29 | 80.60 | 81.51 | 80.60 | 81.51 | +2.464% | 2 | 78 | +185.965% |
| 2025-04-28 | 79.74 | 79.74 | 79.55 | 79.55 | +2.210% | 2 | 80 | +193.011% |
| 2025-04-25 | 76.74 | 77.83 | 76.74 | 77.83 | +0.947% | 14 | 78 | +199.486% |
| 2025-04-24 | 72.40 | 77.10 | 72.40 | 77.10 | +10.064% | 5 | 84 | +202.322% |
| 2025-04-23 | 73.50 | 75.42 | 69.99 | 70.05 | +10.020% | 19 | 84 | +232.748% |
| 2025-04-22 | 62.83 | 63.67 | 62.83 | 63.67 | +14.638% | 2 | 89 | +266.091% |
| 2025-04-21 | 61.71 | 61.71 | 55.54 | 55.54 | -14.881% | 8 | 89 | +319.680% |
| 2025-04-16 | 69.85 | 69.85 | 65.25 | 65.25 | -12.907% | 5 | 86 | +257.226% |
| 2025-04-15 | 74.78 | 74.92 | 74.74 | 74.92 | +0.780% | 12 | 83 | +211.119% |
| 2025-04-14 | 76.99 | 76.99 | 74.34 | 74.34 | -0.215% | 4 | 81 | +213.546% |
| 2025-04-11 | 72.31 | 74.50 | 72.31 | 74.50 | +7.815% | 4 | 81 | +212.872% |
| 2025-04-10 | 70.50 | 70.50 | 61.86 | 69.10 | +1.782% | 6 | 79 | +237.323% |
| 2025-04-09 | 67.89 | 67.89 | 67.89 | 67.89 | +16.031% | 1 | 73 | +243.335% |
| 2025-04-08 | 60.06 | 61.50 | 58.51 | 58.51 | +5.614% | 3 | 74 | +298.376% |
| 2025-04-04 | 60.71 | 60.71 | 55.40 | 55.40 | -21.751% | 6 | 73 | +320.740% |
| 2025-04-03 | 74.35 | 74.35 | 70.50 | 70.80 | -18.583% | 35 | 72 | +229.223% |
| 2025-04-02 | 86.96 | 86.96 | 86.96 | 86.96 | +5.778% | 1 | 46 | +168.043% |
| 2025-03-28 | 84.80 | 84.80 | 82.21 | 82.21 | -14.808% | 4 | 45 | +183.530% |
| 2025-03-24 | 96.50 | 96.50 | 96.50 | 96.50 | +22.090% | 2 | 43 | +141.544% |
| 2025-03-13 | 79.04 | 79.04 | 79.04 | 79.04 | -10.028% | 2 | 41 | +194.901% |
| 2025-03-12 | 87.85 | 87.85 | 87.85 | 87.85 | +3.719% | 1 | 41 | +165.327% |
| 2025-03-11 | 84.70 | 84.70 | 84.70 | 84.70 | -4.034% | 2 | 41 | +175.195% |
| 2025-03-10 | 88.26 | 88.26 | 88.26 | 88.26 | -4.346% | 1 | 39 | +164.095% |
| 2025-03-07 | 94.00 | 94.00 | 92.27 | 92.27 | -11.039% | 6 | 39 | +152.617% |
| 2025-03-05 | 103.72 | 103.72 | 103.72 | 103.72 | +3.720% | 9 | 40 | +124.730% |
| 2025-03-04 | 103.00 | 103.00 | 100.00 | 100.00 | -8.784% | 3 | 44 | +133.090% |
| 2025-02-28 | 109.63 | 109.63 | 109.63 | 109.63 | -6.299% | 8 | 41 | +112.615% |
| 2025-02-25 | 117.00 | 117.00 | 117.00 | 117.00 | -4.098% | 2 | 35 | +99.222% |
| 2025-02-24 | 121.51 | 122.00 | 121.51 | 122.00 | -5.206% | 10 | 35 | +91.057% |
| 2025-02-21 | 128.70 | 128.70 | 128.70 | 128.70 | 0.000% | 6 | 34 | +81.111% |
| 2025-02-20 | 128.70 | 128.70 | 128.70 | 128.70 | -1.756% | 1 | 31 | +81.111% |
| 2025-02-18 | 129.98 | 132.50 | 129.98 | 131.00 | +6.695% | 4 | 30 | +77.931% |
| 2025-02-05 | 122.89 | 122.89 | 122.78 | 122.78 | -1.532% | 2 | 28 | +89.844% |
| 2025-02-04 | 124.69 | 124.69 | 124.69 | 124.69 | -1.040% | 1 | 27 | +86.936% |
| 2025-01-30 | 126.00 | 126.00 | 126.00 | 126.00 | -1.862% | 1 | 29 | +84.992% |
| 2025-01-21 | 128.39 | 128.39 | 128.39 | 128.39 | +17.789% | 1 | 29 | +81.548% |
| 2025-01-13 | 109.28 | 109.28 | 109.00 | 109.00 | -0.493% | 2 | 28 | +113.844% |
| 2025-01-10 | 109.27 | 109.54 | 109.27 | 109.54 | -4.979% | 4 | 28 | +112.790% |
| 2025-01-07 | 115.28 | 115.28 | 115.28 | 115.28 | -7.702% | 1 | 29 | +102.195% |
| 2025-01-06 | 124.90 | 124.90 | 124.90 | 124.90 | +5.964% | 44 | 29 | +86.621% |
| 2025-01-03 | 117.87 | 117.87 | 117.87 | 117.87 | -2.207% | 2 | 71 | +97.752% |
| 2024-12-27 | 120.53 | 120.53 | 120.53 | 120.53 | -3.830% | 2 | 70 | +93.388% |
| 2024-12-24 | 125.33 | 125.33 | 125.33 | 125.33 | +2.310% | 1 | 69 | +85.981% |
| 2024-12-19 | 122.50 | 122.50 | 122.50 | 122.50 | -0.106% | 1 | 69 | +90.278% |
| 2024-12-18 | 122.63 | 122.63 | 122.63 | 122.63 | -8.913% | 1 | 69 | +90.076% |
| 2024-12-16 | 131.18 | 134.63 | 131.18 | 134.63 | +3.929% | 32 | 51 | +73.134% |
| 2024-12-13 | 129.78 | 129.78 | 129.54 | 129.54 | -0.743% | 4 | 51 | +79.937% |
| 2024-12-10 | 130.51 | 130.51 | 130.51 | 130.51 | -1.591% | 1 | 52 | +78.599% |
| 2024-12-05 | 132.62 | 132.62 | 132.62 | 132.62 | +0.706% | 1 | 52 | +75.758% |
| 2024-12-04 | 131.69 | 131.69 | 131.69 | 131.69 | +2.085% | 8 | 52 | +76.999% |
| 2024-12-03 | 129.00 | 129.00 | 129.00 | 129.00 | -0.769% | 2 | 52 | +80.690% |
| 2024-12-02 | 130.00 | 130.00 | 130.00 | 130.00 | +0.760% | 1 | 52 | +79.300% |
| 2024-11-25 | 129.02 | 129.02 | 129.02 | 129.02 | +4.520% | 1 | 52 | +80.662% |
| 2024-11-14 | 123.44 | 123.44 | 123.44 | 123.44 | -3.449% | 1 | 52 | +88.829% |
| 2024-11-13 | 127.79 | 127.85 | 127.79 | 127.85 | +27.531% | 4 | 51 | +82.315% |
| 2024-11-04 | 100.25 | 100.25 | 100.25 | 100.25 | -5.120% | 1 | 51 | +132.509% |
| 2024-10-31 | 105.66 | 105.66 | 105.66 | 105.66 | -7.721% | 1 | 51 | +120.604% |
| 2024-10-29 | 114.50 | 114.50 | 114.50 | 114.50 | +2.168% | 1 | 50 | +103.572% |
| 2024-10-25 | 112.07 | 112.07 | 112.07 | 112.07 | +2.049% | 4 | 49 | +107.986% |
| 2024-10-23 | 109.82 | 109.82 | 109.82 | 109.82 | -1.330% | 1 | 47 | +112.247% |
| 2024-10-22 | 111.30 | 111.30 | 111.30 | 111.30 | -1.687% | 44 | 48 | +109.425% |
| 2024-10-21 | 113.48 | 113.48 | 113.21 | 113.21 | +2.074% | 2 | 4 | +105.892% |
| 2024-10-11 | 110.91 | 110.91 | 110.91 | 110.91 | +12.030% | 4 | 4 | +110.161% |
| 2024-10-01 | 99.00 | 99.00 | 99.00 | 99.00 | -1.109% | 1 | 2 | +135.444% |
| 2024-09-27 | 100.11 | 100.11 | 100.11 | 100.11 | +1.439% | 2 | 2 | +132.834% |
| 2024-09-23 | 98.69 | 98.69 | 98.69 | 98.69 | 0.000% | 1 | 1 | +136.184% |