SPY281215C01070000
SPY Dec 15 2028 1070.00 Call
optionOPRA
EODOct 26, 2026
10.32USD+1.976%(+0.20)3Vol782OI
SPY281215C01070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.2800 | 10.3300 | 10.2800 | 10.3200 | +1.976% | 3 | 784 | 0.000% |
| 2026-10-23 | 9.5800 | 10.1200 | 9.5800 | 10.1200 | -2.692% | 3 | 786 | +1.976% |
| 2026-10-22 | 10.6900 | 10.6900 | 9.9900 | 10.4000 | -11.489% | 13 | 781 | -0.769% |
| 2026-10-21 | 12.1700 | 12.1700 | 11.7500 | 11.7500 | +3.524% | 2 | 779 | -12.170% |
| 2026-10-14 | 11.3600 | 11.3600 | 11.3500 | 11.3500 | -14.662% | 2 | 780 | -9.075% |
| 2026-10-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -3.202% | 1 | 781 | -22.406% |
| 2026-10-07 | 13.7600 | 13.7600 | 13.7400 | 13.7400 | -4.050% | 3 | 782 | -24.891% |
| 2026-10-06 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +11.875% | 1 | 783 | -27.933% |
| 2026-10-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.918% | 1 | 784 | -19.375% |
| 2026-09-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.098% | 1 | 783 | -15.410% |
| 2026-09-21 | 12.6000 | 12.6000 | 12.5900 | 12.5900 | +38.352% | 42 | 824 | -18.030% |
| 2026-09-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.162% | 1 | 825 | +13.407% |
| 2026-09-10 | 10.4000 | 10.4000 | 10.3600 | 10.3600 | -8.561% | 100 | 725 | -0.386% |
| 2026-09-08 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.496% | 42 | 683 | -8.914% |
| 2026-09-04 | 11.8100 | 11.8100 | 11.6200 | 11.6200 | -7.337% | 3 | 683 | -11.188% |
| 2026-09-03 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +4.413% | 3 | 686 | -17.703% |
| 2026-08-31 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -3.534% | 3 | 686 | -14.072% |
| 2026-08-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.037% | 1 | 687 | -17.108% |
| 2026-08-20 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -1.079% | 1 | 686 | -19.626% |
| 2026-08-18 | 13.5200 | 13.5200 | 12.9800 | 12.9800 | -11.641% | 8 | 679 | -20.493% |
| 2026-08-17 | 14.6900 | 14.7000 | 14.6900 | 14.6900 | -3.609% | 3 | 676 | -29.748% |
| 2026-08-14 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -1.487% | 1 | 675 | -32.283% |
| 2026-08-13 | 15.1200 | 15.4700 | 15.1200 | 15.4700 | +6.763% | 3 | 674 | -33.290% |
| 2026-08-07 | 13.8900 | 14.8600 | 13.8900 | 14.4900 | +6.232% | 7 | 677 | -28.778% |
| 2026-08-06 | 13.6500 | 13.6500 | 13.5800 | 13.6400 | -15.489% | 3 | 676 | -24.340% |
| 2026-08-05 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | +10.020% | 2 | 674 | -36.059% |
| 2026-08-04 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +53.292% | 1 | 673 | -29.652% |
| 2026-07-31 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +7.770% | 1 | 674 | +7.837% |
| 2026-07-30 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -23.580% | 1 | 675 | +16.216% |
| 2026-07-06 | 11.4700 | 11.6200 | 11.4700 | 11.6200 | +25.486% | 23 | 655 | -11.188% |
| 2026-06-26 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -4.438% | 1 | 655 | +11.447% |
| 2026-06-25 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -17.951% | 1 | 655 | +6.502% |
| 2026-06-18 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -0.756% | 1 | 656 | -12.616% |
| 2026-06-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.053% | 1 | 656 | -13.277% |
| 2026-06-15 | 12.3200 | 13.2300 | 12.3200 | 13.2300 | +40.595% | 4 | 656 | -21.995% |
| 2026-06-09 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -33.310% | 1 | 656 | +9.671% |
| 2026-06-02 | 13.9400 | 14.1100 | 13.9400 | 14.1100 | +17.095% | 3 | 659 | -26.860% |
| 2026-05-27 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +1.774% | 1 | 659 | -14.357% |
| 2026-05-26 | 11.9800 | 11.9800 | 11.8400 | 11.8400 | +5.903% | 3 | 656 | -12.838% |
| 2026-05-22 | 11.3000 | 11.3000 | 11.1800 | 11.1800 | +6.883% | 3 | 659 | -7.692% |
| 2026-05-20 | 9.7700 | 10.4600 | 9.7700 | 10.4600 | +11.040% | 21 | 658 | -1.338% |
| 2026-05-19 | 9.4500 | 9.4500 | 9.4200 | 9.4200 | -13.815% | 2 | 656 | +9.554% |
| 2026-05-15 | 10.9400 | 10.9400 | 10.9300 | 10.9300 | -11.855% | 6 | 656 | -5.581% |
| 2026-05-14 | 12.2700 | 12.4000 | 12.2700 | 12.4000 | +30.664% | 21 | 677 | -16.774% |
| 2026-05-12 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -5.478% | 3 | 677 | +8.746% |
| 2026-05-11 | 10.0500 | 10.0500 | 10.0400 | 10.0400 | +12.054% | 4 | 675 | +2.789% |
| 2026-05-08 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +4.186% | 1 | 674 | +15.179% |
| 2026-05-07 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.775% | 1 | 675 | +20.000% |
| 2026-05-06 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +18.513% | 1 | 674 | +22.130% |
| 2026-05-05 | 6.9500 | 7.1300 | 6.9500 | 7.1300 | +11.406% | 2 | 674 | +44.741% |
| 2026-05-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.400% | 10 | 664 | +61.250% |
| 2026-05-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.993% | 2 | 666 | +65.120% |
| 2026-04-30 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +6.560% | 1 | 666 | +71.714% |
| 2026-04-28 | 5.5900 | 5.6400 | 5.5900 | 5.6400 | -5.210% | 3 | 667 | +82.979% |
| 2026-04-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +12.476% | 3 | 664 | +73.445% |
| 2026-04-17 | 5.0700 | 5.2900 | 5.0700 | 5.2900 | +12.076% | 11 | 661 | +95.085% |
| 2026-04-16 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | +23.560% | 80 | 650 | +118.644% |
| 2026-04-14 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +17.538% | 10 | 571 | +170.157% |
| 2026-04-13 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +2.524% | 2 | 571 | +217.538% |
| 2026-04-08 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +15.273% | 10 | 571 | +225.552% |
| 2026-04-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -13.249% | 10 | 571 | +275.273% |
| 2026-03-16 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | +0.316% | 7 | 561 | +225.552% |
| 2026-03-13 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | -7.059% | 50 | 561 | +226.582% |
| 2026-03-12 | 3.4500 | 3.4800 | 3.3600 | 3.4000 | -9.333% | 91 | 511 | +203.529% |
| 2026-03-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +15.031% | 10 | 420 | +175.200% |
| 2026-03-03 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -5.507% | 5 | 410 | +216.564% |
| 2026-03-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -14.179% | 1 | 405 | +199.130% |
| 2026-02-05 | 4.1000 | 4.1100 | 3.9700 | 4.0200 | -15.190% | 400 | 404 | +156.716% |
| 2026-01-30 | 4.8600 | 4.8600 | 4.7400 | 4.7400 | -8.317% | 2 | 4 | +117.722% |
| 2026-01-27 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +4.656% | 1 | 2 | +99.613% |
| 2026-01-26 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 0.000% | 1 | 1 | +108.907% |