SPY281215C01050000
SPY Dec 15 2028 1050.00 Call
optionOPRA
EODOct 27, 2026
12.82USD+4.228%(+0.52)1Vol1,736OI
SPY281215C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +4.228% | 1 | 1,736 | 0.000% |
| 2026-10-22 | 11.9600 | 12.3000 | 11.9600 | 12.3000 | -9.426% | 2 | 1,735 | +4.228% |
| 2026-10-21 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +9.076% | 1 | 1,734 | -5.596% |
| 2026-10-16 | 12.8700 | 12.8700 | 12.4500 | 12.4500 | -9.190% | 5 | 1,732 | +2.972% |
| 2026-10-14 | 13.7300 | 13.7400 | 13.6800 | 13.7100 | -15.423% | 34 | 1,735 | -6.492% |
| 2026-10-12 | 16.1000 | 16.2100 | 16.0700 | 16.2100 | +7.351% | 84 | 1,651 | -20.913% |
| 2026-10-08 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -12.968% | 1 | 1,650 | -15.099% |
| 2026-10-06 | 17.1600 | 17.3500 | 17.1600 | 17.3500 | +8.235% | 3 | 1,653 | -26.110% |
| 2026-10-05 | 15.8200 | 16.5000 | 15.8200 | 16.0300 | +16.497% | 6 | 1,659 | -20.025% |
| 2026-10-01 | 13.6100 | 13.7600 | 13.6100 | 13.7600 | +0.732% | 2 | 1,660 | -6.831% |
| 2026-09-29 | 14.1000 | 14.1000 | 13.6600 | 13.6600 | -11.414% | 9 | 1,660 | -6.149% |
| 2026-09-25 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +4.969% | 1 | 1,660 | -16.861% |
| 2026-09-24 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -1.805% | 5 | 1,660 | -12.730% |
| 2026-09-23 | 15.3300 | 15.3300 | 14.9600 | 14.9600 | -8.780% | 51 | 1,610 | -14.305% |
| 2026-09-22 | 16.3900 | 16.5300 | 16.3900 | 16.4000 | -0.304% | 12 | 1,618 | -21.829% |
| 2026-09-21 | 14.3100 | 16.4500 | 14.3100 | 16.4500 | +22.396% | 108 | 1,512 | -22.067% |
| 2026-09-18 | 13.4300 | 13.4400 | 13.4300 | 13.4400 | +9.714% | 2 | 1,510 | -4.613% |
| 2026-09-17 | 12.2200 | 12.2500 | 12.2200 | 12.2500 | +11.872% | 3 | 1,507 | +4.653% |
| 2026-09-16 | 11.8600 | 11.8600 | 10.6500 | 10.9500 | -7.046% | 6 | 1,506 | +17.078% |
| 2026-09-15 | 12.0500 | 12.0500 | 11.7800 | 11.7800 | -3.363% | 3 | 1,506 | +8.829% |
| 2026-09-14 | 12.3700 | 12.4500 | 12.1900 | 12.1900 | -10.696% | 6 | 1,511 | +5.168% |
| 2026-09-11 | 13.4200 | 13.6500 | 13.4200 | 13.6500 | +10.795% | 19 | 1,528 | -6.081% |
| 2026-09-10 | 12.6900 | 12.6900 | 12.3200 | 12.3200 | -5.954% | 23 | 1,510 | +4.058% |
| 2026-09-09 | 13.1800 | 13.1800 | 13.0500 | 13.1000 | -6.093% | 3 | 1,507 | -2.137% |
| 2026-09-08 | 13.6600 | 13.9700 | 13.6600 | 13.9500 | +0.504% | 13 | 1,496 | -8.100% |
| 2026-09-02 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +6.442% | 5 | 1,501 | -7.637% |
| 2026-09-01 | 13.8500 | 13.8500 | 12.8200 | 13.0400 | -9.002% | 19 | 1,487 | -1.687% |
| 2026-08-31 | 14.3500 | 14.4000 | 14.3300 | 14.3300 | -13.099% | 8 | 1,479 | -10.537% |
| 2026-08-28 | 17.1500 | 17.1500 | 16.4800 | 16.4900 | +5.300% | 11 | 1,468 | -22.256% |
| 2026-08-27 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +2.891% | 1 | 1,468 | -18.135% |
| 2026-08-26 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +4.749% | 1 | 1,468 | -15.769% |
| 2026-08-24 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -5.894% | 1 | 1,468 | -11.769% |
| 2026-08-21 | 15.1700 | 15.4400 | 15.1700 | 15.4400 | +1.246% | 2 | 1,468 | -16.969% |
| 2026-08-20 | 15.0600 | 15.2500 | 15.0600 | 15.2500 | -8.353% | 6 | 1,469 | -15.934% |
| 2026-08-19 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +6.055% | 1 | 1,468 | -22.957% |
| 2026-08-18 | 15.9000 | 15.9000 | 15.6900 | 15.6900 | -8.138% | 7 | 1,467 | -18.292% |
| 2026-08-17 | 18.0000 | 18.0000 | 17.0800 | 17.0800 | -4.794% | 157 | 1,604 | -24.941% |
| 2026-08-14 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -3.027% | 1 | 1,604 | -28.540% |
| 2026-08-13 | 18.3900 | 18.6300 | 17.8400 | 18.5000 | +8.504% | 35 | 1,574 | -30.703% |
| 2026-08-12 | 17.1200 | 17.2500 | 16.8300 | 17.0500 | +2.649% | 39 | 1,536 | -24.809% |
| 2026-08-11 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -4.485% | 5 | 1,541 | -22.818% |
| 2026-08-10 | 17.7500 | 17.7500 | 17.3800 | 17.3900 | -1.249% | 107 | 1,434 | -26.279% |
| 2026-08-07 | 16.8000 | 17.6100 | 16.7000 | 17.6100 | +7.838% | 4 | 1,435 | -27.200% |
| 2026-08-06 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -4.279% | 5 | 1,440 | -21.494% |
| 2026-08-05 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -4.265% | 1 | 1,441 | -24.853% |
| 2026-08-04 | 14.8500 | 17.8200 | 14.8500 | 17.8200 | +25.493% | 15 | 1,439 | -28.058% |
| 2026-08-03 | 12.3500 | 14.2700 | 12.3500 | 14.2000 | +30.275% | 10 | 1,439 | -9.718% |
| 2026-07-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.802% | 1 | 1,440 | +17.615% |
| 2026-07-30 | 10.2000 | 11.1000 | 10.1400 | 11.1000 | +14.080% | 3 | 1,441 | +15.495% |
| 2026-07-29 | 10.6600 | 10.6600 | 9.6600 | 9.7300 | -8.638% | 6 | 1,437 | +31.757% |
| 2026-07-28 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.114% | 1 | 1,436 | +20.376% |
| 2026-07-27 | 12.1000 | 12.1700 | 10.8800 | 10.8800 | -3.972% | 8 | 1,437 | +17.831% |
| 2026-07-24 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 0.000% | 1 | 1,436 | +13.151% |
| 2026-07-23 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -11.829% | 1 | 1,435 | +13.151% |
| 2026-07-21 | 12.4000 | 12.8500 | 12.4000 | 12.8500 | +4.812% | 227 | 1,208 | -0.233% |
| 2026-07-17 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -5.909% | 1 | 1,207 | +4.568% |
| 2026-07-16 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -8.497% | 4 | 1,203 | -1.612% |
| 2026-07-15 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -0.559% | 1 | 1,203 | -9.972% |
| 2026-07-10 | 14.2500 | 14.3200 | 14.2500 | 14.3200 | +8.075% | 2 | 1,203 | -10.475% |
| 2026-07-09 | 13.0500 | 13.2500 | 13.0500 | 13.2500 | +9.504% | 8 | 1,211 | -3.245% |
| 2026-07-08 | 12.5300 | 12.5800 | 12.1000 | 12.1000 | -8.055% | 8 | 1,203 | +5.950% |
| 2026-07-07 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -4.360% | 1 | 1,202 | -2.584% |
| 2026-07-06 | 13.3900 | 13.7600 | 13.3900 | 13.7600 | -0.578% | 18 | 1,220 | -6.831% |
| 2026-07-02 | 13.7000 | 13.8400 | 13.7000 | 13.8400 | +2.519% | 2 | 1,222 | -7.370% |
| 2026-07-01 | 13.2000 | 13.5000 | 13.2000 | 13.5000 | +10.656% | 13 | 1,233 | -5.037% |
| 2026-06-29 | 12.3000 | 12.3000 | 12.2000 | 12.2000 | +14.554% | 2 | 1,233 | +5.082% |
| 2026-06-26 | 10.5800 | 11.4800 | 10.5800 | 10.6500 | -5.919% | 6 | 1,229 | +20.376% |
| 2026-06-25 | 11.8000 | 11.8000 | 11.2100 | 11.3200 | -2.245% | 51 | 1,179 | +13.251% |
| 2026-06-24 | 12.2300 | 12.2300 | 11.5800 | 11.5800 | -5.004% | 4 | 1,178 | +10.708% |
| 2026-06-23 | 12.7000 | 12.7100 | 11.9900 | 12.1900 | -14.576% | 203 | 975 | +5.168% |
| 2026-06-22 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -0.280% | 10 | 985 | -10.161% |
| 2026-06-18 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -8.912% | 5 | 990 | -10.412% |
| 2026-06-15 | 14.4900 | 15.8800 | 14.4900 | 15.7100 | +48.208% | 10 | 997 | -18.396% |
| 2026-06-11 | 10.8200 | 10.8200 | 10.6000 | 10.6000 | +0.569% | 2 | 995 | +20.943% |
| 2026-06-10 | 11.4300 | 11.4300 | 10.5400 | 10.5400 | +0.190% | 5 | 992 | +21.632% |
| 2026-06-09 | 12.1600 | 12.1600 | 10.5200 | 10.5200 | -15.907% | 4 | 989 | +21.863% |
| 2026-06-08 | 13.0800 | 13.0800 | 12.5100 | 12.5100 | -6.152% | 2 | 987 | +2.478% |
| 2026-06-05 | 13.9300 | 13.9300 | 13.3300 | 13.3300 | -16.688% | 9 | 988 | -3.826% |
| 2026-06-04 | 15.2000 | 16.0000 | 15.2000 | 16.0000 | -4.421% | 2 | 990 | -19.875% |
| 2026-06-03 | 16.8400 | 16.8400 | 16.7200 | 16.7400 | +3.525% | 550 | 247 | -23.417% |
| 2026-06-02 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +1.698% | 2 | 248 | -20.717% |
| 2026-05-29 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.858% | 1 | 247 | -19.371% |
| 2026-05-28 | 15.3200 | 15.6100 | 15.3200 | 15.6100 | +8.629% | 3 | 246 | -17.873% |
| 2026-05-27 | 14.4400 | 14.4400 | 14.3700 | 14.3700 | +1.411% | 12 | 241 | -10.786% |
| 2026-05-26 | 13.9700 | 14.6000 | 13.9700 | 14.1700 | +17.691% | 4 | 238 | -9.527% |
| 2026-05-21 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +6.643% | 1 | 237 | +6.478% |
| 2026-05-19 | 11.6400 | 11.6400 | 11.2900 | 11.2900 | -6.462% | 18 | 239 | +13.552% |
| 2026-05-18 | 13.0000 | 13.0000 | 12.0700 | 12.0700 | -10.659% | 2 | 239 | +6.214% |
| 2026-05-15 | 13.8500 | 13.8500 | 13.5100 | 13.5100 | +0.821% | 2 | 238 | -5.107% |
| 2026-05-13 | 13.2500 | 13.4000 | 13.2500 | 13.4000 | +8.943% | 3 | 239 | -4.328% |
| 2026-05-12 | 11.8000 | 12.3000 | 11.5800 | 12.3000 | +2.929% | 5 | 240 | +4.228% |
| 2026-05-11 | 11.4200 | 11.9500 | 11.4200 | 11.9500 | +6.506% | 20 | 221 | +7.280% |
| 2026-05-08 | 10.7000 | 11.2200 | 10.7000 | 11.2200 | +14.257% | 5 | 220 | +14.260% |
| 2026-05-07 | 10.0400 | 10.4200 | 9.8200 | 9.8200 | -3.536% | 19 | 210 | +30.550% |
| 2026-05-06 | 9.3500 | 10.1800 | 9.3500 | 10.1800 | +16.609% | 25 | 220 | +25.933% |
| 2026-05-05 | 8.1900 | 8.7300 | 8.1900 | 8.7300 | +6.204% | 2 | 220 | +46.850% |
| 2026-05-01 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +9.454% | 1 | 221 | +55.961% |
| 2026-04-30 | 7.1300 | 7.5100 | 7.1300 | 7.5100 | +11.259% | 3 | 221 | +70.706% |
| 2026-04-29 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -1.026% | 6 | 220 | +89.926% |
| 2026-04-28 | 7.1100 | 7.1100 | 6.8200 | 6.8200 | -6.319% | 10 | 226 | +87.977% |
| 2026-04-27 | 7.1000 | 7.2800 | 7.1000 | 7.2800 | +2.825% | 7 | 221 | +76.099% |
| 2026-04-24 | 6.4600 | 7.0800 | 6.4600 | 7.0800 | +13.280% | 15 | 214 | +81.073% |
| 2026-04-23 | 6.6500 | 6.6500 | 6.2500 | 6.2500 | -0.794% | 2 | 216 | +105.120% |
| 2026-04-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 1 | 215 | +103.492% |
| 2026-04-21 | 6.7300 | 6.7300 | 6.1500 | 6.1500 | -6.535% | 2 | 215 | +108.455% |
| 2026-04-20 | 6.5700 | 6.5800 | 6.4700 | 6.5800 | +0.612% | 11 | 215 | +94.833% |
| 2026-04-17 | 6.4500 | 6.6000 | 6.4500 | 6.5400 | +14.336% | 8 | 216 | +96.024% |
| 2026-04-16 | 5.6200 | 5.7300 | 5.6200 | 5.7200 | +3.811% | 91 | 221 | +124.126% |
| 2026-04-15 | 4.8700 | 5.5400 | 4.8700 | 5.5100 | +14.553% | 58 | 132 | +132.668% |
| 2026-04-14 | 4.4500 | 4.8800 | 4.4500 | 4.8100 | +22.704% | 9 | 138 | +166.528% |
| 2026-04-10 | 3.9000 | 3.9900 | 3.9000 | 3.9200 | +30.667% | 33 | 129 | +227.041% |
| 2026-04-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 2 | 164 | +327.333% |
| 2026-04-01 | 3.4900 | 3.4900 | 3.3300 | 3.3300 | +7.419% | 7 | 164 | +284.985% |
| 2026-03-31 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +12.727% | 4 | 161 | +313.548% |
| 2026-03-30 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -2.827% | 5 | 163 | +366.182% |
| 2026-03-27 | 2.8700 | 2.8700 | 2.8000 | 2.8300 | -12.923% | 7 | 158 | +353.004% |
| 2026-03-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 3 | 151 | +294.462% |
| 2026-03-24 | 3.4400 | 3.6400 | 3.4400 | 3.6000 | -1.907% | 26 | 148 | +256.111% |
| 2026-03-23 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +6.686% | 10 | 122 | +249.319% |
| 2026-03-20 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -11.340% | 1 | 112 | +272.674% |
| 2026-03-19 | 3.7000 | 3.8800 | 3.7000 | 3.8800 | +4.865% | 6 | 113 | +230.412% |
| 2026-03-18 | 3.7900 | 3.7900 | 3.6400 | 3.7000 | -3.394% | 25 | 108 | +246.486% |
| 2026-03-13 | 4.0000 | 4.0000 | 3.8300 | 3.8300 | -23.553% | 3 | 83 | +234.726% |
| 2026-03-12 | 4.3500 | 5.0100 | 4.1500 | 5.0100 | +11.086% | 9 | 81 | +155.888% |
| 2026-03-10 | 4.4400 | 4.5700 | 4.4400 | 4.5100 | -11.914% | 49 | 76 | +184.257% |
| 2026-02-25 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -12.027% | 1 | 67 | +150.391% |
| 2026-02-09 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +6.593% | 1 | 67 | +120.275% |
| 2026-02-06 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -12.077% | 40 | 66 | +134.799% |
| 2026-02-03 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -1.115% | 1 | 26 | +106.441% |
| 2026-01-27 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +9.599% | 20 | 25 | +104.140% |
| 2026-01-13 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 0.000% | 5 | 5 | +123.735% |