Dark

SPY20281215C1000
SPY Dec 15 2028 1000.00 Call (SPY281215C01000000)
option OPRA

EOD

Sep 10, 2026

20.02-4.211%(-0.88)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.1000	20.2700	19.8500	20.0200	-4.211%	52	8,953	0.000%
2026-09-09	21.2800	21.2800	20.5000	20.9000	-3.687%	78	8,921	-4.211%
2026-09-08	22.4400	22.4400	21.5000	21.7000	-4.950%	55	8,867	-7.742%
2026-09-04	23.3700	23.3700	22.3500	22.8300	-3.955%	61	8,812	-12.308%
2026-09-03	22.3300	23.8000	22.0000	23.7700	+10.971%	71	8,812	-15.776%
2026-09-02	21.2600	21.7800	21.2600	21.4200	+2.685%	27	8,792	-6.536%
2026-09-01	21.6500	22.0000	20.5000	20.8600	-9.067%	521	8,792	-4.027%
2026-08-31	23.8600	23.8600	22.5000	22.9400	-6.748%	354	8,892	-12.729%
2026-08-28	24.9700	26.5000	24.6000	24.6000	+0.326%	92	8,561	-18.618%
2026-08-27	24.2300	25.1600	24.2300	24.5200	+4.340%	25	8,515	-18.352%
2026-08-26	23.2800	23.5000	23.0000	23.5000	+1.952%	59	8,503	-14.809%
2026-08-25	23.5000	23.5000	22.8700	23.0500	+1.096%	41	8,455	-13.145%
2026-08-24	22.7500	23.2100	22.5100	22.8000	-3.102%	66	8,418	-12.193%
2026-08-21	23.3200	23.9400	23.0000	23.5300	+3.977%	67	8,384	-14.917%
2026-08-20	23.8400	24.0000	22.5000	22.6300	-7.444%	45	8,377	-11.533%
2026-08-19	25.1500	25.8100	24.4500	24.4500	+0.700%	13	8,369	-18.119%
2026-08-18	25.1000	25.2000	24.2600	24.2800	-8.100%	184	8,369	-17.545%
2026-08-17	27.5400	27.5400	26.4200	26.4200	-4.345%	29	8,496	-24.224%
2026-08-14	28.0900	28.2100	27.4000	27.6200	-2.815%	119	8,496	-27.516%
2026-08-13	27.5000	28.6300	27.5000	28.4200	+7.448%	265	8,521	-29.557%
2026-08-12	26.4500	26.5300	26.1500	26.4500	+1.809%	16	8,356	-24.310%
2026-08-11	27.3300	27.3300	25.9800	25.9800	-3.204%	95	8,354	-22.941%
2026-08-10	26.8600	27.6000	26.8400	26.8400	+0.524%	47	8,321	-25.410%
2026-08-07	25.9200	27.0400	25.8100	26.7000	+5.035%	31	8,306	-25.019%
2026-08-06	26.0600	26.0600	25.3000	25.4200	-4.436%	208	8,304	-21.243%
2026-08-05	28.8500	28.8500	26.0600	26.6000	-2.991%	77	8,400	-24.737%
2026-08-04	23.2000	27.5200	23.2000	27.4200	+23.070%	487	8,395	-26.988%
2026-08-03	19.8900	22.5700	19.8900	22.2800	+16.042%	250	8,320	-10.144%
2026-07-31	18.9300	19.2000	17.2800	19.2000	+9.714%	401	8,437	+4.271%
2026-07-30	16.6000	17.5000	16.3800	17.5000	+14.829%	636	8,319	+14.400%
2026-07-29	17.7000	17.9900	15.2400	15.2400	-15.097%	540	7,837	+31.365%
2026-07-28	17.8100	18.2800	17.4100	17.9500	+0.560%	371	7,945	+11.532%
2026-07-27	19.3700	19.4600	17.3700	17.8500	-2.031%	633	7,737	+12.157%
2026-07-24	18.3500	19.1500	18.1000	18.2200	+1.561%	37	7,977	+9.879%
2026-07-23	19.3200	19.4900	17.9200	17.9400	-12.870%	217	7,963	+11.594%
2026-07-22	20.3000	20.7900	20.1300	20.5900	+1.429%	105	7,982	-2.768%
2026-07-21	19.9200	20.3400	19.9200	20.3000	+7.692%	242	8,031	-1.379%
2026-07-20	20.2100	20.2100	18.8500	18.8500	-1.309%	13	7,801	+6.207%
2026-07-17	18.9500	20.3000	18.8500	19.1000	-8.305%	636	7,799	+4.817%
2026-07-16	21.3900	22.1200	20.8300	20.8300	-6.466%	319	7,777	-3.889%
2026-07-15	22.6200	22.6200	21.9800	22.2700	+2.769%	400	7,989	-10.103%
2026-07-14	21.9000	21.9000	21.6700	21.6700	+0.324%	3	8,031	-7.614%
2026-07-13	22.3300	22.4400	21.5000	21.6000	-5.180%	362	8,029	-7.315%
2026-07-10	22.0000	22.9400	21.6800	22.7800	+4.543%	324	8,165	-12.116%
2026-07-09	20.5000	21.7900	20.5000	21.7900	+8.246%	239	8,100	-8.123%
2026-07-08	20.0000	20.2000	19.2000	20.1300	-3.314%	258	8,230	-0.546%
2026-07-07	21.2200	21.4500	20.1800	20.8200	-4.276%	425	8,152	-3.842%
2026-07-06	20.8000	21.8100	20.8000	21.7500	+8.641%	501	8,442	-7.954%
2026-07-02	21.2000	21.8600	19.2000	20.0200	-1.379%	679	8,097	0.000%
2026-07-01	20.0000	21.3000	19.7400	20.3000	-2.871%	681	8,097	-1.379%
2026-06-30	19.2700	20.9000	19.2700	20.9000	+8.628%	276	8,502	-4.211%
2026-06-29	18.7700	19.2900	18.4300	19.2400	+9.943%	242	8,276	+4.054%
2026-06-26	17.2600	18.3400	17.0000	17.5000	-1.906%	50	8,050	+14.400%
2026-06-25	19.1000	19.1000	17.7900	17.8400	-0.889%	16	8,014	+12.220%
2026-06-24	19.3500	20.0500	18.0000	18.0000	-6.103%	90	7,998	+11.222%
2026-06-23	19.1600	19.9000	18.7400	19.1700	-12.225%	184	7,927	+4.434%
2026-06-22	22.8600	23.2600	21.6500	21.8400	-2.413%	319	7,790	-8.333%
2026-06-18	22.5100	22.5100	21.4400	22.3800	+8.273%	465	7,563	-10.545%
2026-06-17	22.0400	22.3900	20.5900	20.6700	-6.892%	379	7,563	-3.145%
2026-06-16	23.0900	23.3700	22.1700	22.2000	-6.290%	922	7,563	-9.820%
2026-06-15	22.7800	24.4700	22.7800	23.6900	+16.700%	811	7,766	-15.492%
2026-06-12	19.8100	21.2700	19.8100	20.3000	+3.571%	62	7,766	-1.379%
2026-06-11	17.5200	19.8000	17.0100	19.6000	+15.702%	407	7,766	+2.143%
2026-06-10	19.3000	19.4700	16.9400	16.9400	-10.607%	291	7,379	+18.182%
2026-06-09	21.5000	21.5000	16.5000	18.9500	-3.807%	419	7,089	+5.646%
2026-06-08	18.9100	21.2700	18.9100	19.7000	+3.521%	1,577	6,841	+1.624%
2026-06-05	23.7800	23.7800	19.0300	19.0300	-24.244%	450	6,422	+5.202%
2026-06-04	23.4000	25.3800	23.3000	25.1200	+1.127%	390	6,317	-20.303%
2026-06-03	25.5500	25.5500	24.3100	24.8400	-4.462%	104	6,194	-19.404%
2026-06-02	24.6900	26.0000	24.4900	26.0000	+3.298%	184	6,215	-23.000%
2026-06-01	24.1900	25.5800	24.1900	25.1700	+2.777%	123	6,373	-20.461%
2026-05-29	24.3500	24.8900	24.1000	24.4900	+0.990%	296	6,403	-18.252%
2026-05-28	22.3000	24.2500	22.0900	24.2500	+8.259%	2,245	6,230	-17.443%
2026-05-27	22.4200	22.4700	21.7500	22.4000	+1.449%	247	4,461	-10.625%
2026-05-26	21.0700	22.6200	21.0700	22.0800	+4.645%	348	4,591	-9.330%
2026-05-22	21.5000	21.7800	21.1000	21.1000	+5.500%	515	4,762	-5.118%
2026-05-21	19.1200	20.0000	19.0000	20.0000	+0.351%	13	4,828	+0.100%
2026-05-20	18.5900	19.9500	18.2600	19.9300	+4.455%	310	4,828	+0.452%
2026-05-19	18.1200	19.0800	17.8900	19.0800	-1.446%	190	4,693	+4.927%
2026-05-18	20.3000	20.4000	18.7000	19.3600	-3.200%	411	4,693	+3.409%
2026-05-15	20.7000	21.4500	20.0000	20.0000	-12.626%	334	4,693	+0.100%
2026-05-14	21.3000	23.7600	21.3000	22.8900	+7.718%	454	4,518	-12.538%
2026-05-13	19.1500	21.2600	19.0000	21.2500	+11.490%	131	4,430	-5.788%
2026-05-12	18.5000	19.0600	17.9100	19.0600	-1.244%	533	4,430	+5.037%
2026-05-11	18.6000	19.4500	18.6000	19.3000	+7.103%	270	4,430	+3.731%
2026-05-08	17.0000	18.0200	16.9000	18.0200	+11.648%	72	4,096	+11.099%
2026-05-07	16.7000	16.9800	16.0500	16.1400	-3.063%	302	4,122	+24.040%
2026-05-06	15.0000	16.6500	15.0000	16.6500	+16.760%	230	4,122	+20.240%
2026-05-05	13.5500	14.4600	13.5500	14.2600	+11.059%	252	4,016	+40.393%
2026-05-04	13.0600	13.5000	12.8400	12.8400	-4.251%	355	4,122	+55.919%
2026-05-01	13.0000	13.6400	13.0000	13.4100	+5.591%	193	4,084	+49.292%
2026-04-30	11.7100	12.7400	11.7100	12.7000	+10.435%	246	4,084	+57.638%
2026-04-29	11.1700	11.5000	11.1500	11.5000	+2.131%	12	3,849	+74.087%
2026-04-28	11.5300	11.6000	11.1400	11.2600	-5.695%	261	3,844	+77.798%
2026-04-27	11.9400	11.9400	11.7700	11.9400	+3.109%	180	4,076	+67.672%
2026-04-24	10.9700	11.5800	10.9700	11.5800	+12.427%	186	3,926	+72.884%
2026-04-23	10.3000	10.3000	10.3000	10.3000	-6.193%	2	4,027	+94.369%
2026-04-22	10.8000	10.9800	10.7500	10.9800	+5.577%	177	4,029	+82.332%
2026-04-21	11.0500	11.4300	10.4000	10.4000	-3.346%	215	3,853	+92.500%
2026-04-20	10.9600	11.1500	10.7000	10.7600	-2.800%	514	3,949	+86.059%
2026-04-17	10.1700	11.4000	10.1700	11.0700	+15.916%	390	4,378	+80.849%
2026-04-16	9.5100	9.9500	9.3700	9.5500	+1.921%	295	4,693	+109.634%
2026-04-15	8.4500	9.4500	8.4500	9.3700	+14.268%	192	4,467	+113.661%
2026-04-14	7.2400	8.2300	7.2400	8.2000	+16.477%	361	4,596	+144.146%
2026-04-13	6.5200	7.0400	6.4400	7.0400	+6.991%	308	4,838	+184.375%
2026-04-10	6.7000	6.8000	6.5800	6.5800	-0.604%	334	4,825	+204.255%
2026-04-09	6.3800	6.7500	6.3000	6.6200	+5.414%	159	4,638	+202.417%
2026-04-08	6.2600	6.4800	6.1200	6.2800	+15.229%	43	4,496	+218.790%
2026-04-07	5.0500	5.6600	5.0000	5.4500	+5.416%	33	4,523	+267.339%
2026-04-06	5.3900	5.4800	5.1700	5.1700	-5.311%	15	4,492	+287.234%
2026-04-02	4.8400	5.4600	4.7600	5.4600	-0.727%	24	4,494	+266.667%
2026-04-01	5.4900	5.6500	5.4000	5.5000	+2.804%	81	4,494	+264.000%
2026-03-31	4.8300	5.3500	4.7500	5.3500	+22.989%	833	4,437	+274.206%
2026-03-30	4.6200	4.6200	4.3000	4.3500	-1.806%	324	3,786	+360.230%
2026-03-27	4.7900	4.7900	4.3500	4.4300	-10.324%	214	3,820	+351.919%
2026-03-26	5.4300	6.2000	4.9400	4.9400	-13.028%	369	3,783	+305.263%
2026-03-25	6.0700	6.0700	5.6800	5.6800	+0.176%	40	3,605	+252.465%
2026-03-24	5.6200	5.8400	5.6200	5.6700	-0.526%	407	3,575	+253.086%
2026-03-23	5.9100	6.1100	5.7000	5.7000	+1.968%	606	3,214	+251.228%
2026-03-20	5.8800	5.9200	5.3500	5.5900	-6.988%	87	2,636	+258.140%
2026-03-19	6.1000	6.1300	5.7500	6.0100	-1.475%	61	2,587	+233.111%
2026-03-18	6.3300	6.3300	6.0000	6.1000	-6.154%	52	2,536	+228.197%
2026-03-17	6.7400	6.7400	6.5000	6.5000	-2.840%	7	2,484	+208.000%
2026-03-16	6.6900	6.6900	6.6900	6.6900	+7.040%	1	2,490	+199.253%
2026-03-13	6.7000	6.7000	6.2500	6.2500	-19.872%	9	2,489	+220.320%
2026-03-12	6.8100	7.8000	6.5500	7.8000	+4.000%	34	2,483	+156.667%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-1.704%	4	2,453	+166.933%
2026-03-10	7.4500	7.6300	7.4500	7.6300	+4.521%	12	2,449	+162.385%
2026-03-09	6.5600	7.3000	6.1700	7.3000	+5.797%	164	2,451	+174.247%
2026-03-06	7.0000	7.0600	6.6400	6.9000	-6.631%	52	2,359	+190.145%
2026-03-05	7.6300	7.6300	7.0700	7.3900	-4.522%	71	2,320	+170.907%
2026-03-04	7.5100	7.7800	7.5100	7.7400	+4.595%	123	2,273	+158.656%
2026-03-03	7.1800	7.4000	6.6000	7.4000	-7.731%	150	2,350	+170.541%
2026-03-02	7.6800	8.1300	7.4700	8.0200	+5.805%	52	2,237	+149.626%
2026-02-27	7.6100	7.8500	7.4800	7.5800	-8.343%	118	2,215	+164.116%
2026-02-26	8.6000	8.6000	7.8200	8.2700	-6.023%	95	2,126	+142.080%
2026-02-25	8.6200	8.8000	8.4800	8.8000	+7.843%	48	2,084	+127.500%
2026-02-24	7.5000	8.1600	7.4600	8.1600	+7.368%	9	2,084	+145.343%
2026-02-23	8.0000	8.0000	7.4800	7.6000	-10.588%	61	2,079	+163.421%
2026-02-20	8.0300	8.5000	8.0300	8.5000	+4.294%	8	2,047	+135.529%
2026-02-19	8.0900	8.1500	8.0900	8.1500	-2.512%	11	2,050	+145.644%
2026-02-18	8.1000	8.4500	8.1000	8.3600	+5.157%	12	2,039	+139.474%
2026-02-17	8.0400	8.0400	7.3900	7.9500	-0.126%	49	2,039	+151.824%
2026-02-13	7.5200	8.0500	7.5200	7.9600	-0.375%	30	1,961	+151.508%
2026-02-12	9.0500	9.0500	7.9900	7.9900	-15.000%	123	1,961	+150.563%
2026-02-11	9.5400	9.5400	9.2600	9.4000	+1.184%	60	1,839	+112.979%
2026-02-10	9.2500	9.8200	9.2500	9.2900	-3.330%	13	1,789	+115.501%
2026-02-09	9.1200	9.6600	9.1200	9.6100	+3.892%	15	1,798	+108.325%
2026-02-06	8.4200	9.4000	8.4200	9.2500	+18.590%	125	1,808	+116.432%
2026-02-05	8.5000	8.5000	7.8000	7.8000	-14.754%	47	1,752	+156.667%
2026-02-04	9.2300	9.2300	8.5300	9.1500	-1.613%	15	1,705	+118.798%
2026-02-03	9.6700	9.7700	8.6700	9.3000	-7.921%	66	1,696	+115.269%
2026-02-02	9.6200	10.2200	9.6200	10.1000	+3.909%	32	1,632	+98.218%
2026-01-30	9.6800	9.8300	9.1800	9.7200	-2.800%	25	1,644	+105.967%
2026-01-29	9.7400	10.0000	9.0700	10.0000	-4.671%	34	1,620	+100.200%
2026-01-28	10.5100	10.5400	10.4900	10.4900	+1.353%	29	1,602	+90.848%
2026-01-27	10.3200	10.4700	10.3200	10.3500	+5.720%	14	1,579	+93.430%
2026-01-26	9.7800	9.8800	9.7600	9.7900	+4.706%	61	1,576	+104.494%
2026-01-23	9.3000	9.3500	9.3000	9.3500	-3.608%	7	1,589	+114.118%
2026-01-22	9.5000	9.7000	9.3700	9.7000	+8.866%	8	1,582	+106.392%
2026-01-21	8.3000	9.0300	8.1900	8.9100	+10.272%	80	1,576	+124.691%
2026-01-20	9.3600	9.3600	8.0800	8.0800	-17.803%	168	1,566	+147.772%
2026-01-16	9.8300	9.8300	9.8300	9.8300	+1.760%	1	1,397	+103.662%
2026-01-15	9.8000	10.1000	9.6600	9.6600	+5.574%	9	1,397	+107.246%
2026-01-14	9.5200	9.5400	8.7700	9.1500	-5.475%	44	1,390	+118.798%
2026-01-13	10.0400	10.0400	9.6800	9.6800	-0.616%	88	1,346	+106.818%
2026-01-12	9.6000	9.7400	9.6000	9.7400	-2.697%	59	1,258	+105.544%
2026-01-09	9.5500	10.1200	9.4400	10.0100	+8.216%	222	1,199	+100.000%
2026-01-08	9.2400	9.2500	9.2400	9.2500	-4.145%	22	977	+116.432%
2026-01-07	10.0100	10.1300	9.6400	9.6500	-1.026%	864	955	+107.461%
2026-01-06	8.9900	9.7500	8.9900	9.7500	0.000%	91	91	+105.333%

.dark-mode .xMLBvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMLBvY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C1000SPY Dec 15 2028 1000.00 Call (SPY281215C01000000)option OPRA

SPY20281215C1000
SPY Dec 15 2028 1000.00 Call (SPY281215C01000000)
option OPRA