SPY281215C01040000
SPY Dec 15 2028 1040.00 Call
optionOPRA
EODOct 26, 2026
13.69USD+1.407%(+0.19)20Vol202OI
SPY281215C01040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +1.407% | 20 | 205 | 0.000% |
| 2026-10-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -12.847% | 2 | 205 | +1.407% |
| 2026-10-15 | 15.5100 | 15.5100 | 15.4900 | 15.4900 | +2.312% | 2 | 203 | -11.620% |
| 2026-10-14 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -20.106% | 1 | 202 | -9.577% |
| 2026-10-06 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +12.865% | 1 | 203 | -27.757% |
| 2026-09-23 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -5.195% | 50 | 153 | -18.463% |
| 2026-09-21 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +25.871% | 1 | 152 | -22.699% |
| 2026-09-18 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +20.359% | 4 | 156 | -2.701% |
| 2026-09-16 | 11.8300 | 11.8300 | 11.6900 | 11.6900 | -8.814% | 2 | 156 | +17.109% |
| 2026-09-15 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -12.848% | 4 | 152 | +6.786% |
| 2026-09-11 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | +7.138% | 3 | 153 | -6.934% |
| 2026-09-10 | 13.9600 | 13.9600 | 13.7300 | 13.7300 | -8.467% | 5 | 150 | -0.291% |
| 2026-09-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.704% | 1 | 150 | -8.733% |
| 2026-09-02 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | -18.308% | 1 | 151 | -10.288% |
| 2026-08-28 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | +12.734% | 1 | 150 | -26.713% |
| 2026-08-20 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -7.944% | 1 | 151 | -17.381% |
| 2026-08-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.858% | 2 | 149 | -23.944% |
| 2026-08-17 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -2.049% | 1 | 150 | -28.400% |
| 2026-08-14 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -3.175% | 4 | 150 | -29.867% |
| 2026-08-13 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | +8.679% | 1 | 151 | -32.093% |
| 2026-08-12 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +1.035% | 1 | 152 | -26.199% |
| 2026-08-11 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | -4.969% | 1 | 152 | -25.436% |
| 2026-08-10 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +7.453% | 1 | 151 | -29.141% |
| 2026-08-06 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -0.937% | 4 | 151 | -23.860% |
| 2026-08-04 | 16.3300 | 18.1500 | 16.3300 | 18.1500 | +17.400% | 2 | 152 | -24.573% |
| 2026-08-03 | 14.1700 | 15.4600 | 14.1700 | 15.4600 | +36.693% | 6 | 146 | -11.449% |
| 2026-07-29 | 11.6000 | 11.6000 | 11.3100 | 11.3100 | -3.745% | 3 | 146 | +21.043% |
| 2026-07-28 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.213% | 1 | 146 | +16.511% |
| 2026-07-27 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -0.655% | 1 | 147 | +12.768% |
| 2026-07-23 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -14.665% | 1 | 147 | +12.029% |
| 2026-07-22 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +1.560% | 1 | 146 | -4.399% |
| 2026-07-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -2.219% | 1 | 145 | -2.908% |
| 2026-07-16 | 15.0500 | 15.0500 | 14.4200 | 14.4200 | -6.424% | 5 | 146 | -5.062% |
| 2026-07-14 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +1.783% | 1 | 145 | -11.162% |
| 2026-07-09 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | 0.000% | 1 | 145 | -9.577% |
| 2026-07-06 | 14.5100 | 15.1400 | 14.5100 | 15.1400 | -0.132% | 2 | 143 | -9.577% |
| 2026-07-02 | 14.9000 | 15.1600 | 14.9000 | 15.1600 | +1.609% | 5 | 140 | -9.697% |
| 2026-07-01 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +21.498% | 1 | 139 | -8.244% |
| 2026-06-26 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -0.567% | 1 | 138 | +11.482% |
| 2026-06-25 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -1.906% | 6 | 138 | +10.850% |
| 2026-06-24 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -26.717% | 1 | 137 | +8.737% |
| 2026-06-15 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +45.347% | 2 | 139 | -20.314% |
| 2026-06-10 | 12.2700 | 12.2700 | 11.8200 | 11.8200 | -14.657% | 2 | 140 | +15.821% |
| 2026-06-05 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -19.664% | 1 | 139 | -1.155% |
| 2026-05-29 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | +1.412% | 7 | 139 | -20.592% |
| 2026-05-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +11.842% | 1 | 139 | -19.471% |
| 2026-05-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +18.288% | 1 | 138 | -9.934% |
| 2026-05-18 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +4.812% | 1 | 137 | +6.537% |
| 2026-05-08 | 12.2500 | 12.3900 | 12.2500 | 12.2600 | +12.684% | 22 | 116 | +11.664% |
| 2026-05-07 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +53.890% | 1 | 117 | +25.827% |
| 2026-04-17 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +82.687% | 100 | 117 | +93.635% |
| 2026-03-24 | 3.9600 | 3.9600 | 3.8700 | 3.8700 | +8.101% | 2 | 117 | +253.747% |
| 2026-03-20 | 3.8500 | 3.8600 | 3.5800 | 3.5800 | -9.824% | 12 | 115 | +282.402% |
| 2026-03-19 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -16.946% | 1 | 111 | +244.836% |
| 2026-03-10 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -8.077% | 1 | 111 | +186.402% |
| 2026-03-02 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | -1.141% | 2 | 110 | +163.269% |
| 2026-02-26 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -9.310% | 1 | 109 | +160.266% |
| 2026-02-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +14.851% | 1 | 107 | +136.034% |
| 2026-02-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.717% | 1 | 107 | +171.089% |
| 2026-02-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.247% | 1 | 107 | +158.302% |
| 2026-02-06 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +9.568% | 100 | 107 | +134.418% |
| 2026-02-05 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -19.120% | 1 | 7 | +156.848% |
| 2026-01-30 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +11.695% | 1 | 7 | +107.739% |
| 2026-01-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -8.527% | 1 | 6 | +132.034% |
| 2026-01-13 | 6.7000 | 6.7000 | 6.4500 | 6.4500 | -0.463% | 2 | 5 | +112.248% |
| 2026-01-12 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -0.613% | 3 | 5 | +111.265% |
| 2026-01-06 | 6.4400 | 6.5200 | 6.4400 | 6.5200 | 0.000% | 2 | 2 | +109.969% |