SPY281215C01030000
SPY Dec 15 2028 1030.00 Call
optionOPRA
EODOct 27, 2026
16.15USD-7.131%(-1.24)1Vol429OI
SPY281215C01030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -7.131% | 1 | 428 | 0.000% |
| 2026-10-21 | 16.3000 | 17.3900 | 16.3000 | 17.3900 | +1.577% | 2 | 428 | -7.131% |
| 2026-10-15 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -9.514% | 1 | 427 | -5.666% |
| 2026-10-13 | 18.9000 | 18.9200 | 18.7000 | 18.9200 | -0.264% | 4 | 428 | -14.641% |
| 2026-10-12 | 19.0700 | 19.0700 | 18.9700 | 18.9700 | +4.576% | 2 | 428 | -14.866% |
| 2026-10-08 | 18.2000 | 18.2000 | 18.1400 | 18.1400 | -5.274% | 5 | 428 | -10.970% |
| 2026-10-07 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +6.271% | 1 | 429 | -15.666% |
| 2026-10-05 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +5.565% | 1 | 428 | -10.377% |
| 2026-09-24 | 17.1200 | 17.1200 | 17.0700 | 17.0700 | -13.306% | 2 | 429 | -5.390% |
| 2026-09-22 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +1.338% | 1 | 429 | -17.979% |
| 2026-09-21 | 19.1900 | 19.4300 | 19.1900 | 19.4300 | +49.692% | 2 | 430 | -16.881% |
| 2026-09-16 | 13.1700 | 13.1700 | 12.9800 | 12.9800 | -21.238% | 2 | 431 | +24.422% |
| 2026-09-08 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -8.087% | 1 | 430 | -2.002% |
| 2026-09-03 | 16.8500 | 17.9300 | 16.8500 | 17.9300 | +4.244% | 2 | 430 | -9.927% |
| 2026-08-20 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.753% | 1 | 430 | -6.105% |
| 2026-08-18 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -7.824% | 1 | 430 | -14.324% |
| 2026-08-17 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +1.792% | 1 | 431 | -21.027% |
| 2026-08-12 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | -3.413% | 1 | 431 | -19.612% |
| 2026-08-11 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +0.241% | 1 | 431 | -22.356% |
| 2026-08-10 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 0.000% | 1 | 431 | -22.169% |
| 2026-08-07 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +5.491% | 1 | 432 | -22.169% |
| 2026-08-06 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -4.976% | 3 | 432 | -17.895% |
| 2026-08-05 | 21.1000 | 21.1200 | 20.6300 | 20.7000 | -2.588% | 6 | 430 | -21.981% |
| 2026-08-04 | 20.0000 | 21.2500 | 20.0000 | 21.2500 | +23.403% | 22 | 429 | -24.000% |
| 2026-08-03 | 15.4600 | 17.2300 | 15.4600 | 17.2200 | +20.420% | 7 | 426 | -6.214% |
| 2026-07-31 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +7.519% | 1 | 426 | +12.937% |
| 2026-07-29 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.206% | 1 | 426 | +21.429% |
| 2026-07-24 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -9.682% | 20 | 426 | +13.893% |
| 2026-07-16 | 15.8800 | 15.8800 | 15.7000 | 15.7000 | -2.967% | 5 | 426 | +2.866% |
| 2026-07-01 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +2.665% | 1 | 427 | -0.185% |
| 2026-06-30 | 15.1400 | 15.7600 | 15.1400 | 15.7600 | +7.430% | 2 | 425 | +2.475% |
| 2026-06-29 | 14.1600 | 14.7700 | 13.4000 | 14.6700 | +7.002% | 179 | 315 | +10.089% |
| 2026-06-24 | 13.5500 | 13.7100 | 13.5500 | 13.7100 | -20.383% | 3 | 312 | +17.797% |
| 2026-06-18 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | -1.768% | 1 | 312 | -6.214% |
| 2026-06-15 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +22.587% | 1 | 311 | -7.872% |
| 2026-06-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -6.168% | 9 | 320 | +12.937% |
| 2026-06-05 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -20.913% | 1 | 319 | +5.971% |
| 2026-06-02 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -2.183% | 1 | 318 | -16.191% |
| 2026-06-01 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +15.543% | 1 | 318 | -18.020% |
| 2026-05-27 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.828% | 2 | 320 | -5.279% |
| 2026-05-26 | 16.9600 | 16.9600 | 16.9100 | 16.9100 | +13.490% | 38 | 283 | -4.494% |
| 2026-05-18 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.839% | 10 | 283 | +8.389% |
| 2026-05-12 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +14.849% | 1 | 283 | +17.969% |
| 2026-05-06 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +13.958% | 1 | 283 | +35.487% |
| 2026-05-05 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +18.192% | 1 | 282 | +54.398% |
| 2026-04-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +3.873% | 1 | 282 | +82.486% |
| 2026-04-24 | 7.8800 | 8.5200 | 7.8800 | 8.5200 | +8.812% | 2 | 282 | +89.554% |
| 2026-04-22 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -5.889% | 1 | 283 | +106.258% |
| 2026-04-21 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +17.847% | 1 | 281 | +94.111% |
| 2026-04-16 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +20.684% | 1 | 281 | +128.754% |
| 2026-04-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +28.571% | 1 | 282 | +176.068% |
| 2026-04-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +19.110% | 1 | 283 | +254.945% |
| 2026-04-06 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -11.163% | 207 | 282 | +322.775% |
| 2026-03-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 2 | 76 | +275.581% |
| 2026-03-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 2 | 74 | +258.889% |
| 2026-03-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.587% | 2 | 72 | +223.000% |
| 2026-02-27 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +4.000% | 1 | 70 | +182.343% |
| 2026-02-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 2 | 69 | +193.636% |
| 2026-02-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 2 | 67 | +178.448% |
| 2026-02-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.669% | 2 | 65 | +169.167% |
| 2026-02-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.164% | 1 | 63 | +132.374% |
| 2026-02-09 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -8.644% | 1 | 62 | +135.080% |
| 2026-02-02 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +1.622% | 1 | 61 | +114.761% |
| 2026-01-29 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | -3.520% | 2 | 60 | +118.243% |
| 2026-01-28 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +12.794% | 50 | 60 | +110.561% |
| 2026-01-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 10 | 10 | +137.500% |