SPY270115C00545000
SPY Jan 15 2027 545.00 Call
optionOPRA
EODOct 23, 2026
220.74USD-3.607%(-8.26)22Vol185OI
SPY270115C00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 221.74 | 221.76 | 220.74 | 220.74 | -3.607% | 22 | 177 | 0.000% |
| 2026-10-19 | 229.00 | 229.00 | 229.00 | 229.00 | +1.064% | 5 | 177 | -3.607% |
| 2026-10-16 | 226.59 | 226.59 | 226.59 | 226.59 | -0.853% | 2 | 177 | -2.582% |
| 2026-10-14 | 230.50 | 230.87 | 228.54 | 228.54 | +0.754% | 255 | 91 | -3.413% |
| 2026-10-01 | 226.83 | 226.83 | 226.83 | 226.83 | -2.923% | 1 | 91 | -2.685% |
| 2026-09-25 | 233.66 | 233.66 | 233.66 | 233.66 | +6.031% | 2 | 91 | -5.529% |
| 2026-09-10 | 220.37 | 220.37 | 220.37 | 220.37 | -6.903% | 2 | 91 | +0.168% |
| 2026-08-05 | 236.71 | 236.71 | 236.71 | 236.71 | +0.046% | 1 | 92 | -6.747% |
| 2026-08-04 | 236.60 | 236.60 | 236.60 | 236.60 | +10.825% | 1 | 92 | -6.703% |
| 2026-07-31 | 213.49 | 213.49 | 213.49 | 213.49 | +3.535% | 1 | 92 | +3.396% |
| 2026-07-27 | 206.20 | 206.20 | 206.20 | 206.20 | -5.599% | 1 | 91 | +7.051% |
| 2026-07-16 | 219.08 | 219.08 | 218.43 | 218.43 | -1.856% | 11 | 90 | +1.058% |
| 2026-07-10 | 222.56 | 222.56 | 222.56 | 222.56 | +1.450% | 1 | 90 | -0.818% |
| 2026-06-18 | 219.38 | 219.38 | 219.38 | 219.38 | -1.033% | 1 | 90 | +0.620% |
| 2026-06-15 | 221.67 | 221.67 | 221.67 | 221.67 | +11.791% | 1 | 90 | -0.420% |
| 2026-06-11 | 198.29 | 198.29 | 198.29 | 198.29 | -2.809% | 1 | 90 | +11.322% |
| 2026-06-10 | 204.02 | 204.02 | 204.02 | 204.02 | -10.521% | 1 | 90 | +8.195% |
| 2026-06-01 | 228.01 | 228.01 | 228.01 | 228.01 | +4.982% | 6 | 96 | -3.188% |
| 2026-05-22 | 217.19 | 217.19 | 217.19 | 217.19 | +1.919% | 1 | 96 | +1.635% |
| 2026-05-21 | 210.66 | 213.10 | 210.66 | 213.10 | +1.399% | 2 | 96 | +3.585% |
| 2026-05-20 | 211.41 | 211.41 | 210.16 | 210.16 | +0.076% | 13 | 86 | +5.034% |
| 2026-05-11 | 210.00 | 210.00 | 210.00 | 210.00 | +1.088% | 1 | 87 | +5.114% |
| 2026-05-08 | 207.74 | 207.74 | 207.74 | 207.74 | +0.845% | 3 | 87 | +6.258% |
| 2026-05-07 | 206.00 | 206.00 | 206.00 | 206.00 | +4.569% | 1 | 87 | +7.155% |
| 2026-05-05 | 197.00 | 197.00 | 197.00 | 197.00 | +3.082% | 10 | 87 | +12.051% |
| 2026-04-30 | 191.11 | 191.11 | 191.11 | 191.11 | +3.785% | 1 | 87 | +15.504% |
| 2026-04-28 | 184.14 | 184.14 | 184.14 | 184.14 | -2.659% | 1 | 88 | +19.876% |
| 2026-04-27 | 189.14 | 189.17 | 189.13 | 189.17 | +4.676% | 3 | 89 | +16.689% |
| 2026-04-21 | 183.60 | 183.60 | 180.72 | 180.72 | -2.255% | 11 | 99 | +22.145% |
| 2026-04-17 | 185.70 | 185.70 | 184.89 | 184.89 | +21.831% | 2 | 99 | +19.390% |
| 2026-04-08 | 154.07 | 154.07 | 151.76 | 151.76 | +8.524% | 2 | 100 | +45.453% |
| 2026-04-06 | 137.85 | 139.84 | 137.85 | 139.84 | +0.706% | 2 | 102 | +57.852% |
| 2026-04-01 | 138.86 | 138.86 | 138.86 | 138.86 | +13.820% | 1 | 102 | +58.966% |
| 2026-03-27 | 123.98 | 123.98 | 122.00 | 122.00 | -14.024% | 2 | 102 | +80.934% |
| 2026-03-25 | 141.90 | 141.90 | 141.90 | 141.90 | +1.256% | 1 | 102 | +55.560% |
| 2026-03-23 | 140.14 | 140.14 | 140.14 | 140.14 | +3.923% | 1 | 103 | +57.514% |
| 2026-03-20 | 134.85 | 134.85 | 134.85 | 134.85 | -6.198% | 1 | 104 | +63.693% |
| 2026-03-19 | 140.02 | 143.76 | 139.77 | 143.76 | +0.398% | 4 | 104 | +53.548% |
| 2026-03-18 | 149.60 | 149.60 | 143.19 | 143.19 | -5.510% | 2 | 101 | +54.159% |
| 2026-03-17 | 153.72 | 153.72 | 150.90 | 151.54 | +0.524% | 3 | 100 | +45.665% |
| 2026-03-16 | 150.75 | 150.75 | 149.79 | 150.75 | +3.282% | 4 | 100 | +46.428% |
| 2026-03-13 | 145.96 | 145.96 | 145.96 | 145.96 | -3.139% | 1 | 99 | +51.233% |
| 2026-03-12 | 150.69 | 150.69 | 150.69 | 150.69 | -2.232% | 1 | 99 | +46.486% |
| 2026-03-06 | 154.43 | 154.43 | 154.13 | 154.13 | -1.363% | 3 | 100 | +43.217% |
| 2026-03-05 | 156.26 | 156.26 | 156.26 | 156.26 | -7.620% | 1 | 97 | +41.265% |
| 2026-02-25 | 169.15 | 169.15 | 169.15 | 169.15 | +1.021% | 10 | 96 | +30.500% |
| 2026-02-20 | 167.01 | 167.44 | 167.01 | 167.44 | +5.707% | 4 | 96 | +31.832% |
| 2026-02-05 | 158.49 | 158.49 | 158.40 | 158.40 | -5.658% | 2 | 96 | +39.356% |
| 2026-02-04 | 167.90 | 167.90 | 167.90 | 167.90 | -1.101% | 5 | 96 | +31.471% |
| 2026-01-30 | 169.77 | 169.77 | 169.77 | 169.77 | -2.161% | 1 | 96 | +30.023% |
| 2026-01-29 | 173.52 | 173.52 | 173.52 | 173.52 | -1.955% | 1 | 96 | +27.213% |
| 2026-01-28 | 176.98 | 176.98 | 176.98 | 176.98 | +0.523% | 1 | 97 | +24.726% |
| 2026-01-27 | 176.06 | 176.06 | 176.06 | 176.06 | +7.060% | 1 | 96 | +25.378% |
| 2026-01-20 | 164.53 | 164.53 | 164.45 | 164.45 | -2.956% | 6 | 96 | +34.229% |
| 2026-01-14 | 169.46 | 169.46 | 169.46 | 169.46 | -3.568% | 1 | 93 | +30.261% |
| 2026-01-12 | 175.73 | 175.73 | 175.73 | 175.73 | +3.486% | 3 | 93 | +25.613% |
| 2026-01-08 | 169.81 | 169.81 | 169.81 | 169.81 | +3.777% | 2 | 93 | +29.992% |
| 2026-01-02 | 163.63 | 163.63 | 163.63 | 163.63 | -3.332% | 1 | 93 | +34.902% |
| 2025-12-30 | 169.27 | 169.27 | 169.27 | 169.27 | +1.027% | 1 | 93 | +30.407% |
| 2025-12-22 | 167.55 | 167.55 | 167.55 | 167.55 | +2.339% | 1 | 94 | +31.746% |
| 2025-12-19 | 162.31 | 163.72 | 162.31 | 163.72 | +3.137% | 7 | 93 | +34.828% |
| 2025-12-18 | 158.77 | 158.82 | 158.74 | 158.74 | -3.472% | 3 | 90 | +39.058% |
| 2025-12-15 | 164.45 | 164.45 | 164.45 | 164.45 | -2.404% | 2 | 90 | +34.229% |
| 2025-12-08 | 168.50 | 168.50 | 168.50 | 168.50 | -1.295% | 1 | 89 | +31.003% |
| 2025-12-05 | 170.71 | 170.71 | 170.71 | 170.71 | +1.312% | 1 | 89 | +29.307% |
| 2025-12-04 | 168.08 | 168.90 | 168.08 | 168.50 | +0.507% | 4 | 89 | +31.003% |
| 2025-12-03 | 167.40 | 167.65 | 167.40 | 167.65 | -0.208% | 2 | 91 | +31.667% |
| 2025-12-02 | 168.00 | 168.00 | 168.00 | 168.00 | +1.016% | 3 | 89 | +31.393% |
| 2025-12-01 | 167.00 | 167.00 | 165.71 | 166.31 | +3.298% | 8 | 89 | +32.728% |
| 2025-11-25 | 158.20 | 161.00 | 158.20 | 161.00 | +10.418% | 2 | 82 | +37.106% |
| 2025-11-21 | 145.81 | 145.81 | 145.81 | 145.81 | -3.648% | 3 | 82 | +51.389% |
| 2025-11-20 | 161.45 | 161.50 | 151.33 | 151.33 | +0.053% | 4 | 82 | +45.867% |
| 2025-11-19 | 151.25 | 151.25 | 151.25 | 151.25 | +1.171% | 3 | 80 | +45.944% |
| 2025-11-18 | 149.50 | 149.50 | 149.50 | 149.50 | -12.889% | 1 | 80 | +47.652% |
| 2025-11-12 | 171.62 | 171.62 | 171.62 | 171.62 | +1.997% | 2 | 80 | +28.621% |
| 2025-11-11 | 168.26 | 168.26 | 168.26 | 168.26 | -0.614% | 1 | 78 | +31.190% |
| 2025-11-10 | 166.79 | 169.30 | 166.79 | 169.30 | +10.936% | 2 | 77 | +30.384% |
| 2025-11-07 | 157.60 | 157.60 | 152.61 | 152.61 | -4.320% | 4 | 77 | +44.643% |
| 2025-11-06 | 159.50 | 159.50 | 159.50 | 159.50 | -7.289% | 1 | 77 | +38.395% |
| 2025-11-03 | 172.91 | 172.91 | 172.04 | 172.04 | -0.927% | 3 | 78 | +28.307% |
| 2025-10-30 | 173.65 | 173.65 | 173.65 | 173.65 | +14.583% | 1 | 78 | +27.118% |
| 2025-10-17 | 152.73 | 152.73 | 151.55 | 151.55 | -4.877% | 4 | 77 | +45.655% |
| 2025-10-10 | 159.32 | 159.32 | 159.32 | 159.32 | +0.613% | 1 | 75 | +38.551% |
| 2025-10-02 | 158.35 | 158.35 | 158.35 | 158.35 | +6.126% | 4 | 75 | +39.400% |
| 2025-09-25 | 151.01 | 151.01 | 149.21 | 149.21 | -5.974% | 8 | 71 | +47.939% |
| 2025-09-22 | 158.69 | 158.69 | 158.69 | 158.69 | +5.624% | 1 | 79 | +39.101% |
| 2025-09-17 | 150.24 | 150.24 | 150.24 | 150.24 | +13.827% | 1 | 79 | +46.925% |
| 2025-08-07 | 131.99 | 131.99 | 131.99 | 131.99 | +3.717% | 1 | 79 | +67.240% |
| 2025-08-05 | 127.26 | 127.26 | 127.26 | 127.26 | -6.865% | 5 | 78 | +73.456% |
| 2025-07-31 | 137.09 | 137.09 | 136.64 | 136.64 | +3.649% | 8 | 78 | +61.549% |
| 2025-07-23 | 131.83 | 131.83 | 131.83 | 131.83 | +2.456% | 1 | 79 | +67.443% |
| 2025-07-21 | 128.67 | 128.67 | 128.67 | 128.67 | +0.933% | 1 | 79 | +71.555% |
| 2025-07-18 | 127.48 | 127.48 | 127.48 | 127.48 | +1.191% | 1 | 79 | +73.157% |
| 2025-07-17 | 125.98 | 125.98 | 125.98 | 125.98 | -0.048% | 1 | 80 | +75.218% |
| 2025-07-15 | 126.04 | 126.04 | 126.04 | 126.04 | +1.645% | 2 | 79 | +75.135% |
| 2025-07-11 | 124.00 | 124.00 | 124.00 | 124.00 | +0.961% | 2 | 81 | +78.016% |
| 2025-07-09 | 122.82 | 122.82 | 122.82 | 122.82 | +0.854% | 1 | 81 | +79.726% |
| 2025-07-08 | 121.78 | 121.78 | 121.78 | 121.78 | -0.927% | 1 | 81 | +81.261% |
| 2025-07-07 | 122.92 | 122.92 | 122.92 | 122.92 | -2.413% | 1 | 82 | +79.580% |
| 2025-07-03 | 123.43 | 126.46 | 123.43 | 125.96 | +4.082% | 7 | 82 | +75.246% |
| 2025-07-02 | 121.02 | 121.02 | 121.02 | 121.02 | +0.850% | 1 | 82 | +82.400% |
| 2025-07-01 | 120.00 | 120.00 | 120.00 | 120.00 | +8.001% | 1 | 83 | +83.950% |
| 2025-06-25 | 111.11 | 111.11 | 111.11 | 111.11 | +2.302% | 7 | 83 | +98.668% |
| 2025-06-24 | 108.61 | 108.61 | 108.61 | 108.61 | +0.789% | 1 | 83 | +103.241% |
| 2025-06-16 | 107.50 | 107.76 | 107.50 | 107.76 | +0.626% | 2 | 83 | +104.844% |
| 2025-06-13 | 106.95 | 107.17 | 106.90 | 107.09 | +1.267% | 16 | 85 | +106.126% |
| 2025-06-11 | 105.75 | 105.75 | 105.75 | 105.75 | +0.057% | 1 | 89 | +108.738% |
| 2025-06-05 | 105.29 | 105.69 | 105.29 | 105.69 | +7.946% | 2 | 90 | +108.856% |
| 2025-05-30 | 97.91 | 97.91 | 97.91 | 97.91 | -0.092% | 2 | 91 | +125.452% |
| 2025-05-21 | 98.00 | 98.00 | 98.00 | 98.00 | -2.468% | 1 | 90 | +125.245% |
| 2025-05-16 | 100.75 | 100.75 | 100.48 | 100.48 | +0.480% | 10 | 90 | +119.686% |
| 2025-05-15 | 99.77 | 100.00 | 99.77 | 100.00 | +3.029% | 6 | 87 | +120.740% |
| 2025-05-13 | 95.76 | 97.06 | 95.76 | 97.06 | +2.040% | 2 | 88 | +127.426% |
| 2025-05-12 | 92.74 | 95.12 | 92.74 | 95.12 | +14.382% | 6 | 88 | +132.065% |
| 2025-05-09 | 82.45 | 83.16 | 82.45 | 83.16 | -3.504% | 4 | 88 | +165.440% |
| 2025-05-08 | 83.09 | 86.59 | 83.09 | 86.18 | +8.594% | 5 | 86 | +156.138% |
| 2025-05-07 | 78.60 | 79.36 | 78.60 | 79.36 | -0.151% | 3 | 85 | +178.150% |
| 2025-05-06 | 79.48 | 79.48 | 79.48 | 79.48 | -4.814% | 1 | 83 | +177.730% |
| 2025-05-05 | 83.50 | 83.50 | 83.50 | 83.50 | -2.168% | 1 | 83 | +164.359% |
| 2025-05-02 | 83.00 | 85.41 | 83.00 | 85.35 | +6.025% | 16 | 83 | +158.629% |
| 2025-05-01 | 78.79 | 81.45 | 78.79 | 80.50 | +8.578% | 11 | 88 | +174.211% |
| 2025-04-30 | 70.15 | 74.14 | 67.85 | 74.14 | +4.334% | 18 | 93 | +197.734% |
| 2025-04-28 | 70.96 | 71.06 | 70.27 | 71.06 | -3.634% | 7 | 103 | +210.639% |
| 2025-04-25 | 70.90 | 73.74 | 70.40 | 73.74 | +5.343% | 32 | 101 | +199.349% |
| 2025-04-24 | 69.39 | 70.00 | 68.72 | 70.00 | -1.823% | 7 | 93 | +215.343% |
| 2025-04-23 | 68.41 | 71.30 | 68.41 | 71.30 | +40.687% | 26 | 87 | +209.593% |
| 2025-04-21 | 56.74 | 56.74 | 49.96 | 50.68 | -17.040% | 9 | 78 | +335.556% |
| 2025-04-17 | 61.09 | 61.09 | 61.09 | 61.09 | +1.260% | 1 | 81 | +261.336% |
| 2025-04-16 | 64.19 | 64.19 | 60.33 | 60.33 | -13.691% | 2 | 81 | +265.888% |
| 2025-04-15 | 69.90 | 69.90 | 69.90 | 69.90 | +2.583% | 3 | 80 | +215.794% |
| 2025-04-14 | 69.03 | 69.03 | 68.06 | 68.14 | +1.323% | 22 | 83 | +223.951% |
| 2025-04-11 | 62.58 | 67.25 | 62.22 | 67.25 | +7.634% | 8 | 67 | +228.238% |
| 2025-04-10 | 62.48 | 62.48 | 62.48 | 62.48 | -10.307% | 1 | 67 | +253.297% |
| 2025-04-09 | 45.60 | 69.66 | 45.60 | 69.66 | +59.223% | 12 | 66 | +216.882% |
| 2025-04-08 | 56.82 | 56.82 | 43.75 | 43.75 | -0.546% | 4 | 66 | +404.549% |
| 2025-04-07 | 28.72 | 55.00 | 28.72 | 43.99 | -8.354% | 8 | 62 | +401.796% |
| 2025-04-04 | 53.00 | 53.00 | 47.35 | 48.00 | -25.000% | 14 | 60 | +359.875% |
| 2025-04-03 | 69.85 | 69.85 | 63.75 | 64.00 | -10.201% | 59 | 62 | +244.906% |
| 2025-03-31 | 71.27 | 71.27 | 71.27 | 71.27 | -5.603% | 10 | 32 | +209.724% |
| 2025-03-28 | 76.81 | 76.81 | 75.50 | 75.50 | -14.689% | 16 | 42 | +192.371% |
| 2025-03-26 | 88.00 | 88.50 | 88.00 | 88.50 | +0.602% | 11 | 41 | +149.424% |
| 2025-03-24 | 87.51 | 87.98 | 87.51 | 87.97 | +8.605% | 3 | 30 | +150.926% |
| 2025-03-18 | 81.00 | 81.00 | 81.00 | 81.00 | +2.558% | 1 | 29 | +172.519% |
| 2025-03-14 | 78.98 | 78.98 | 78.98 | 78.98 | -0.953% | 4 | 28 | +179.488% |
| 2025-03-12 | 80.00 | 80.00 | 78.90 | 79.74 | -8.712% | 12 | 28 | +176.825% |
| 2025-03-10 | 87.35 | 87.35 | 87.35 | 87.35 | -5.229% | 1 | 20 | +152.707% |
| 2025-03-07 | 92.17 | 92.17 | 92.17 | 92.17 | -6.852% | 2 | 19 | +139.492% |
| 2025-03-03 | 98.95 | 98.95 | 98.95 | 98.95 | -8.048% | 1 | 18 | +123.082% |
| 2025-02-26 | 107.52 | 107.61 | 107.52 | 107.61 | -10.541% | 2 | 18 | +105.130% |
| 2025-02-13 | 120.00 | 120.29 | 120.00 | 120.29 | -0.865% | 6 | 19 | +83.507% |
| 2025-01-22 | 121.34 | 121.34 | 121.34 | 121.34 | +5.513% | 1 | 19 | +81.919% |
| 2025-01-17 | 115.00 | 115.00 | 115.00 | 115.00 | +1.357% | 2 | 19 | +91.948% |
| 2025-01-15 | 113.46 | 113.46 | 113.46 | 113.46 | +6.485% | 1 | 19 | +94.553% |
| 2025-01-02 | 106.55 | 106.55 | 106.55 | 106.55 | -0.662% | 1 | 18 | +107.170% |
| 2024-12-31 | 107.26 | 107.26 | 107.26 | 107.26 | -1.786% | 1 | 18 | +105.799% |
| 2024-12-30 | 109.21 | 109.21 | 109.21 | 109.21 | -2.873% | 1 | 18 | +102.124% |
| 2024-12-27 | 112.44 | 112.44 | 112.44 | 112.44 | -5.114% | 2 | 18 | +96.318% |
| 2024-12-24 | 118.50 | 118.50 | 118.50 | 118.50 | +4.867% | 12 | 25 | +86.278% |
| 2024-12-19 | 113.00 | 113.00 | 113.00 | 113.00 | -8.242% | 1 | 25 | +95.345% |
| 2024-12-12 | 123.15 | 123.15 | 123.15 | 123.15 | -0.597% | 1 | 24 | +79.245% |
| 2024-12-09 | 123.89 | 123.89 | 123.89 | 123.89 | -0.999% | 1 | 24 | +78.174% |
| 2024-12-05 | 125.26 | 125.26 | 125.14 | 125.14 | -0.128% | 2 | 23 | +76.394% |
| 2024-12-04 | 125.30 | 125.30 | 125.30 | 125.30 | +8.673% | 2 | 24 | +76.169% |
| 2024-11-22 | 115.30 | 115.30 | 115.30 | 115.30 | +4.155% | 4 | 23 | +91.448% |
| 2024-11-20 | 110.70 | 110.70 | 110.70 | 110.70 | -4.470% | 1 | 22 | +99.404% |
| 2024-11-07 | 114.79 | 115.88 | 114.79 | 115.88 | +4.869% | 13 | 21 | +90.490% |
| 2024-11-06 | 109.12 | 111.07 | 109.12 | 110.50 | +9.504% | 15 | 34 | +99.765% |
| 2024-11-05 | 100.91 | 100.91 | 100.91 | 100.91 | +1.427% | 10 | 20 | +118.749% |
| 2024-11-04 | 99.49 | 99.49 | 99.49 | 99.49 | -4.032% | 1 | 10 | +121.872% |
| 2024-10-29 | 103.67 | 103.67 | 103.67 | 103.67 | +0.164% | 3 | 9 | +112.926% |
| 2024-10-10 | 103.50 | 103.50 | 103.50 | 103.50 | +9.396% | 5 | 6 | +113.275% |
| 2024-09-25 | 94.21 | 94.61 | 94.21 | 94.61 | +0.831% | 2 | 1 | +133.316% |
| 2024-09-24 | 93.83 | 93.83 | 93.83 | 93.83 | 0.000% | 1 | 1 | +135.255% |