SPY281215C01010000
SPY Dec 15 2028 1010.00 Call
optionOPRA
EODOct 27, 2026
19.30USD+5.753%(+1.05)1Vol192OI
SPY281215C01010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +5.753% | 1 | 192 | 0.000% |
| 2026-10-26 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +3.693% | 1 | 191 | +5.753% |
| 2026-10-23 | 17.1000 | 17.6000 | 17.1000 | 17.6000 | -15.588% | 2 | 191 | +9.659% |
| 2026-10-21 | 20.7700 | 20.8500 | 20.7700 | 20.8500 | +1.411% | 6 | 191 | -7.434% |
| 2026-09-28 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -10.996% | 44 | 147 | -6.128% |
| 2026-09-22 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +7.193% | 1 | 147 | -16.450% |
| 2026-09-21 | 21.5400 | 21.5500 | 21.5400 | 21.5500 | +16.676% | 2 | 148 | -10.441% |
| 2026-09-18 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -0.270% | 7 | 155 | +4.494% |
| 2026-09-17 | 18.2500 | 18.5200 | 18.2500 | 18.5200 | +16.625% | 2 | 154 | +4.212% |
| 2026-09-16 | 17.7500 | 17.7500 | 15.8100 | 15.8800 | -8.788% | 4 | 150 | +21.537% |
| 2026-09-15 | 17.3500 | 17.4100 | 16.9900 | 17.4100 | -11.354% | 13 | 143 | +10.856% |
| 2026-09-11 | 19.6900 | 19.6900 | 19.6400 | 19.6400 | -8.694% | 11 | 133 | -1.731% |
| 2026-09-03 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | +2.575% | 1 | 133 | -10.274% |
| 2026-08-31 | 21.0300 | 21.0300 | 20.9700 | 20.9700 | -6.132% | 2 | 133 | -7.964% |
| 2026-08-27 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +6.839% | 1 | 133 | -13.608% |
| 2026-08-24 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +1.259% | 30 | 104 | -7.700% |
| 2026-08-20 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -18.508% | 1 | 104 | -6.538% |
| 2026-08-14 | 25.2900 | 25.3400 | 25.2900 | 25.3400 | +4.581% | 3 | 103 | -23.836% |
| 2026-08-12 | 24.3000 | 24.3000 | 24.2300 | 24.2300 | +4.710% | 50 | 73 | -20.347% |
| 2026-08-06 | 24.2800 | 24.2800 | 23.1400 | 23.1400 | -3.944% | 22 | 67 | -16.595% |
| 2026-08-05 | 24.2200 | 24.2200 | 24.0900 | 24.0900 | +0.501% | 10 | 76 | -19.884% |
| 2026-08-04 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | +16.529% | 2 | 78 | -19.483% |
| 2026-08-03 | 20.0000 | 20.5700 | 20.0000 | 20.5700 | +26.507% | 11 | 78 | -6.174% |
| 2026-07-30 | 15.2600 | 16.2600 | 15.2600 | 16.2600 | +3.633% | 4 | 78 | +18.696% |
| 2026-07-29 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | -18.998% | 3 | 78 | +23.008% |
| 2026-07-16 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | -2.663% | 10 | 68 | -0.361% |
| 2026-07-13 | 19.9200 | 19.9200 | 19.8800 | 19.9000 | -1.825% | 3 | 67 | -3.015% |
| 2026-07-10 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | +9.272% | 1 | 67 | -4.785% |
| 2026-06-30 | 17.7600 | 18.5500 | 17.7600 | 18.5500 | +6.365% | 3 | 66 | +4.043% |
| 2026-06-29 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +3.810% | 2 | 64 | +10.665% |
| 2026-06-25 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -7.945% | 1 | 63 | +14.881% |
| 2026-06-12 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +15.069% | 1 | 63 | +5.753% |
| 2026-06-10 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -10.142% | 20 | 43 | +21.690% |
| 2026-06-09 | 17.8000 | 17.8000 | 17.6500 | 17.6500 | -3.972% | 12 | 39 | +9.348% |
| 2026-06-05 | 20.8300 | 20.8300 | 18.3800 | 18.3800 | -18.420% | 2 | 39 | +5.005% |
| 2026-06-03 | 22.7500 | 22.7500 | 22.5300 | 22.5300 | -4.816% | 3 | 40 | -14.336% |
| 2026-06-02 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | +7.542% | 3 | 37 | -18.462% |
| 2026-05-28 | 20.4200 | 22.0100 | 20.4200 | 22.0100 | +6.948% | 6 | 33 | -12.313% |
| 2026-05-27 | 20.0700 | 20.5800 | 20.0700 | 20.5800 | +1.579% | 6 | 35 | -6.220% |
| 2026-05-26 | 20.1600 | 20.2600 | 20.1600 | 20.2600 | +23.914% | 2 | 34 | -4.738% |
| 2026-05-19 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -8.659% | 1 | 33 | +18.043% |
| 2026-05-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -2.981% | 1 | 33 | +7.821% |
| 2026-05-15 | 19.3000 | 19.3000 | 18.4500 | 18.4500 | -14.306% | 2 | 31 | +4.607% |
| 2026-05-14 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +29.077% | 1 | 30 | -10.358% |
| 2026-05-12 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +38.308% | 1 | 31 | +15.707% |
| 2026-05-01 | 11.9700 | 12.0600 | 11.9700 | 12.0600 | +16.747% | 2 | 32 | +60.033% |
| 2026-04-24 | 10.0600 | 10.3300 | 10.0600 | 10.3300 | +13.392% | 23 | 32 | +86.834% |
| 2026-04-21 | 10.2000 | 10.2000 | 9.1100 | 9.1100 | -9.802% | 2 | 38 | +111.855% |
| 2026-04-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.298% | 1 | 38 | +91.089% |
| 2026-04-17 | 9.9000 | 10.0700 | 9.6900 | 10.0700 | +64.007% | 3 | 37 | +91.658% |
| 2026-04-13 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +9.839% | 1 | 36 | +214.332% |
| 2026-04-08 | 5.6100 | 5.6900 | 5.5900 | 5.5900 | +23.400% | 25 | 36 | +245.259% |
| 2026-03-26 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -12.548% | 9 | 27 | +326.049% |
| 2026-03-25 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +1.172% | 1 | 18 | +272.587% |
| 2026-03-24 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +2.400% | 2 | 18 | +276.953% |
| 2026-03-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.254% | 1 | 16 | +286.000% |
| 2026-03-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -33.031% | 1 | 16 | +227.119% |
| 2026-02-10 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +6.659% | 4 | 16 | +119.069% |
| 2026-02-06 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +17.832% | 3 | 12 | +133.656% |
| 2026-02-05 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -23.887% | 3 | 9 | +175.321% |
| 2026-02-02 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +10.432% | 3 | 6 | +109.555% |
| 2026-01-30 | 8.3500 | 8.3500 | 8.3400 | 8.3400 | -3.136% | 2 | 3 | +131.415% |
| 2026-01-23 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -0.577% | 1 | 2 | +124.158% |
| 2026-01-07 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 0.000% | 1 | 1 | +122.864% |