SPY281215C01100000
SPY Dec 15 2028 1100.00 Call
optionOPRA
EODOct 27, 2026
8.45USD+8.333%(+0.65)4Vol6,894OI
SPY281215C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.5000 | 8.5000 | 8.3400 | 8.4500 | +8.333% | 4 | 6,892 | 0.000% |
| 2026-10-26 | 7.5800 | 8.0000 | 7.5300 | 7.8000 | +7.438% | 182 | 6,825 | +8.333% |
| 2026-10-23 | 7.3000 | 8.0000 | 7.2600 | 7.2600 | -2.811% | 24 | 6,796 | +16.391% |
| 2026-10-22 | 8.2200 | 8.2800 | 7.4700 | 7.4700 | -18.092% | 56 | 6,742 | +13.119% |
| 2026-10-21 | 8.5600 | 9.2100 | 8.5600 | 9.1200 | +7.547% | 73 | 6,757 | -7.346% |
| 2026-10-20 | 8.5800 | 8.7500 | 8.4800 | 8.4800 | +1.679% | 50 | 6,798 | -0.354% |
| 2026-10-19 | 8.5000 | 8.7000 | 8.3300 | 8.3400 | +8.312% | 184 | 6,840 | +1.319% |
| 2026-10-16 | 8.8500 | 8.8500 | 7.7000 | 7.7000 | -13.966% | 76 | 6,764 | +9.740% |
| 2026-10-15 | 8.2600 | 8.9500 | 8.1000 | 8.9500 | +2.874% | 657 | 6,108 | -5.587% |
| 2026-10-14 | 9.6000 | 9.6000 | 8.4500 | 8.7000 | -13.000% | 23 | 6,091 | -2.874% |
| 2026-10-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 2 | 6,089 | -15.500% |
| 2026-10-12 | 10.2200 | 10.3000 | 10.0000 | 10.0000 | -1.575% | 199 | 6,160 | -15.500% |
| 2026-10-09 | 10.1600 | 10.1600 | 10.1500 | 10.1600 | +4.742% | 3 | 6,161 | -16.831% |
| 2026-10-08 | 10.1500 | 10.2400 | 9.4000 | 9.7000 | -7.266% | 538 | 5,641 | -12.887% |
| 2026-10-07 | 10.4000 | 10.5200 | 10.1500 | 10.4600 | -5.339% | 969 | 5,353 | -19.216% |
| 2026-10-06 | 10.9000 | 11.3300 | 10.8500 | 11.0500 | +7.595% | 302 | 5,352 | -23.529% |
| 2026-10-05 | 9.5300 | 10.2900 | 9.5300 | 10.2700 | +7.315% | 976 | 4,829 | -17.722% |
| 2026-10-02 | 9.6100 | 9.8000 | 9.5000 | 9.5700 | +11.930% | 1,699 | 5,748 | -11.703% |
| 2026-10-01 | 8.9000 | 8.9000 | 8.5500 | 8.5500 | -6.659% | 204 | 5,545 | -1.170% |
| 2026-09-30 | 9.2000 | 9.2200 | 9.1400 | 9.1600 | +5.896% | 54 | 5,553 | -7.751% |
| 2026-09-29 | 8.9500 | 8.9500 | 8.6500 | 8.6500 | -4.314% | 2 | 5,553 | -2.312% |
| 2026-09-28 | 9.1400 | 9.1400 | 8.9700 | 9.0400 | -9.237% | 1,579 | 4,498 | -6.527% |
| 2026-09-25 | 9.6800 | 10.0000 | 9.6000 | 9.9600 | +8.143% | 2,770 | 3,140 | -15.161% |
| 2026-09-24 | 9.2000 | 9.2200 | 9.2000 | 9.2100 | -6.497% | 10 | 3,134 | -8.252% |
| 2026-09-23 | 10.3000 | 10.3000 | 9.7100 | 9.8500 | -8.116% | 166 | 3,133 | -14.213% |
| 2026-09-22 | 10.3800 | 10.8700 | 10.2900 | 10.7200 | +1.515% | 299 | 3,061 | -21.175% |
| 2026-09-21 | 9.1200 | 10.6500 | 9.1200 | 10.5600 | +23.944% | 1,834 | 4,153 | -19.981% |
| 2026-09-18 | 8.0200 | 8.5200 | 8.0200 | 8.5200 | +4.284% | 145 | 4,030 | -0.822% |
| 2026-09-17 | 7.6200 | 8.1700 | 7.6200 | 8.1700 | +25.692% | 35 | 4,027 | +3.427% |
| 2026-09-16 | 7.3500 | 7.3500 | 6.5000 | 6.5000 | -10.097% | 104 | 3,926 | +30.000% |
| 2026-09-15 | 7.2800 | 7.2800 | 7.1000 | 7.2300 | -7.663% | 35 | 3,898 | +16.874% |
| 2026-09-14 | 7.6300 | 7.8500 | 7.5000 | 7.8300 | -6.340% | 235 | 4,060 | +7.918% |
| 2026-09-11 | 8.4500 | 8.5000 | 8.3600 | 8.3600 | +7.732% | 639 | 3,445 | +1.077% |
| 2026-09-10 | 7.9000 | 7.9000 | 7.7600 | 7.7600 | -5.018% | 105 | 3,444 | +8.892% |
| 2026-09-09 | 8.4000 | 8.4000 | 8.1400 | 8.1700 | -5.220% | 9 | 3,440 | +3.427% |
| 2026-09-08 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -2.928% | 1 | 3,439 | -1.972% |
| 2026-09-04 | 9.1400 | 9.1400 | 8.8000 | 8.8800 | -6.131% | 125 | 3,493 | -4.842% |
| 2026-09-03 | 8.9000 | 9.5100 | 8.9000 | 9.4600 | +12.753% | 168 | 3,474 | -10.677% |
| 2026-09-02 | 8.3300 | 8.3900 | 8.3300 | 8.3900 | +5.535% | 41 | 3,472 | +0.715% |
| 2026-09-01 | 8.4500 | 8.6100 | 7.9500 | 7.9500 | -11.371% | 1,317 | 2,227 | +6.289% |
| 2026-08-31 | 9.6500 | 9.6500 | 8.9000 | 8.9700 | -9.302% | 11 | 2,217 | -5.797% |
| 2026-08-28 | 10.9600 | 10.9600 | 9.8900 | 9.8900 | -1.787% | 8 | 2,212 | -14.560% |
| 2026-08-27 | 10.1600 | 10.1600 | 10.0700 | 10.0700 | +8.630% | 6 | 2,207 | -16.087% |
| 2026-08-26 | 9.5200 | 9.5200 | 9.2700 | 9.2700 | +0.761% | 9 | 2,211 | -8.846% |
| 2026-08-24 | 9.1600 | 9.2200 | 9.1600 | 9.2000 | -5.447% | 15 | 2,211 | -8.152% |
| 2026-08-21 | 9.3600 | 9.7300 | 9.2900 | 9.7300 | +8.715% | 1,391 | 2,213 | -13.155% |
| 2026-08-20 | 9.5500 | 9.5500 | 8.9500 | 8.9500 | -10.679% | 904 | 2,211 | -5.587% |
| 2026-08-19 | 10.3200 | 10.3200 | 10.0200 | 10.0200 | +0.502% | 453 | 2,211 | -15.669% |
| 2026-08-18 | 10.1600 | 10.1600 | 9.9300 | 9.9700 | -10.823% | 6 | 2,210 | -15.246% |
| 2026-08-17 | 11.5600 | 11.5600 | 11.1800 | 11.1800 | -3.036% | 21 | 2,215 | -24.419% |
| 2026-08-14 | 11.9500 | 11.9900 | 11.5300 | 11.5300 | -3.917% | 41 | 2,218 | -26.713% |
| 2026-08-13 | 11.0100 | 12.0000 | 11.0100 | 12.0000 | +10.294% | 21 | 2,218 | -29.583% |
| 2026-08-12 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -3.289% | 1 | 2,218 | -22.335% |
| 2026-08-11 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.260% | 1 | 2,218 | -24.889% |
| 2026-08-07 | 10.6800 | 11.3400 | 10.6500 | 11.1100 | +8.074% | 29 | 2,217 | -23.942% |
| 2026-08-06 | 10.7000 | 10.7000 | 10.2500 | 10.2800 | -6.204% | 113 | 2,225 | -17.802% |
| 2026-08-05 | 12.4700 | 12.4800 | 10.9600 | 10.9600 | -5.354% | 14 | 2,231 | -22.901% |
| 2026-08-04 | 10.2700 | 11.6700 | 10.2700 | 11.5800 | +36.557% | 1,233 | 2,186 | -27.029% |
| 2026-08-03 | 7.6600 | 8.5400 | 7.6600 | 8.4800 | +19.943% | 9 | 2,192 | -0.354% |
| 2026-07-31 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -0.563% | 2 | 2,194 | +19.519% |
| 2026-07-30 | 6.7000 | 7.1100 | 6.4500 | 7.1100 | +17.133% | 180 | 2,366 | +18.847% |
| 2026-07-29 | 6.5200 | 6.5500 | 6.0700 | 6.0700 | -13.409% | 30 | 2,346 | +39.209% |
| 2026-07-28 | 6.8300 | 7.0200 | 6.7000 | 7.0100 | -0.989% | 13 | 2,339 | +20.542% |
| 2026-07-27 | 7.7500 | 7.7500 | 6.9000 | 7.0800 | -3.935% | 30 | 2,326 | +19.350% |
| 2026-07-24 | 7.2200 | 7.5600 | 7.0600 | 7.3700 | +5.286% | 57 | 2,326 | +14.654% |
| 2026-07-23 | 7.5700 | 7.5700 | 7.0000 | 7.0000 | -14.530% | 8 | 2,320 | +20.714% |
| 2026-07-22 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +0.491% | 20 | 2,300 | +3.175% |
| 2026-07-21 | 7.9100 | 8.1500 | 7.8900 | 8.1500 | +9.396% | 53 | 2,283 | +3.681% |
| 2026-07-20 | 7.6600 | 7.6700 | 7.4500 | 7.4500 | -4.118% | 9 | 2,274 | +13.423% |
| 2026-07-17 | 7.5000 | 7.7700 | 7.5000 | 7.7700 | -10.690% | 53 | 2,228 | +8.752% |
| 2026-07-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.344% | 7 | 2,228 | -2.874% |
| 2026-07-15 | 9.0900 | 9.2600 | 8.7200 | 8.7300 | -2.130% | 174 | 2,083 | -3.207% |
| 2026-07-14 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +1.249% | 52 | 2,042 | -5.269% |
| 2026-07-13 | 9.0400 | 9.0400 | 8.8100 | 8.8100 | -4.860% | 53 | 1,991 | -4.086% |
| 2026-07-10 | 9.0700 | 9.2600 | 8.8900 | 9.2600 | +4.751% | 5 | 1,994 | -8.747% |
| 2026-07-09 | 8.4600 | 8.8400 | 8.4600 | 8.8400 | +4.368% | 53 | 1,993 | -4.412% |
| 2026-07-07 | 8.3500 | 8.5400 | 8.3500 | 8.4700 | -4.294% | 5 | 1,990 | -0.236% |
| 2026-07-06 | 8.5500 | 8.8500 | 8.5500 | 8.8500 | +14.489% | 13 | 2,001 | -4.520% |
| 2026-07-02 | 8.9400 | 9.0400 | 7.7300 | 7.7300 | -7.976% | 236 | 2,066 | +9.314% |
| 2026-07-01 | 8.1200 | 8.8000 | 8.1200 | 8.4000 | -0.826% | 244 | 1,841 | +0.595% |
| 2026-06-30 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +8.590% | 58 | 1,841 | -0.236% |
| 2026-06-29 | 7.6600 | 7.8000 | 7.6600 | 7.8000 | +13.043% | 59 | 1,784 | +8.333% |
| 2026-06-26 | 7.3600 | 7.3600 | 6.9000 | 6.9000 | -15.545% | 6 | 1,778 | +22.464% |
| 2026-06-24 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +4.076% | 1 | 1,777 | +3.427% |
| 2026-06-23 | 8.1800 | 8.3500 | 7.8500 | 7.8500 | -15.227% | 9 | 1,770 | +7.643% |
| 2026-06-22 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +0.543% | 100 | 1,670 | -8.747% |
| 2026-06-18 | 9.2500 | 9.3700 | 9.2100 | 9.2100 | +7.093% | 5 | 1,669 | -8.252% |
| 2026-06-17 | 9.0000 | 9.0300 | 8.6000 | 8.6000 | -16.908% | 13 | 1,661 | -1.744% |
| 2026-06-15 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +25.455% | 3 | 1,664 | -18.357% |
| 2026-06-12 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 1 | 1,664 | +2.424% |
| 2026-06-11 | 7.0800 | 7.7500 | 6.7200 | 7.7500 | +11.032% | 6 | 1,658 | +9.032% |
| 2026-06-10 | 7.5500 | 7.5500 | 6.9800 | 6.9800 | -8.639% | 11 | 1,647 | +21.060% |
| 2026-06-09 | 8.6700 | 8.6800 | 6.8000 | 7.6400 | -11.676% | 26 | 1,641 | +10.602% |
| 2026-06-08 | 8.7900 | 8.7900 | 8.3600 | 8.6500 | +3.469% | 618 | 1,023 | -2.312% |
| 2026-06-05 | 9.3700 | 9.3700 | 8.0500 | 8.3600 | -21.942% | 86 | 965 | +1.077% |
| 2026-06-04 | 9.8600 | 10.7100 | 9.8000 | 10.7100 | +3.478% | 22 | 949 | -21.102% |
| 2026-06-03 | 10.6400 | 10.6400 | 10.3500 | 10.3500 | -4.344% | 3 | 950 | -18.357% |
| 2026-06-02 | 10.3500 | 10.8300 | 10.3500 | 10.8200 | +6.601% | 32 | 939 | -21.904% |
| 2026-06-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -4.426% | 1 | 939 | -16.749% |
| 2026-05-29 | 10.4800 | 10.6200 | 10.4800 | 10.6200 | +3.408% | 6 | 933 | -20.433% |
| 2026-05-28 | 9.9200 | 10.2700 | 9.9100 | 10.2700 | +10.787% | 541 | 625 | -17.722% |
| 2026-05-27 | 9.2700 | 9.2800 | 9.1300 | 9.2700 | +0.433% | 34 | 631 | -8.846% |
| 2026-05-26 | 9.5100 | 9.5100 | 9.2300 | 9.2300 | +7.953% | 6 | 631 | -8.451% |
| 2026-05-22 | 8.6600 | 9.0000 | 8.5500 | 8.5500 | +8.917% | 308 | 698 | -1.170% |
| 2026-05-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +4.667% | 2 | 698 | +7.643% |
| 2026-05-18 | 8.2000 | 8.5000 | 7.5000 | 7.5000 | -15.254% | 23 | 680 | +12.667% |
| 2026-05-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -8.951% | 1 | 680 | -4.520% |
| 2026-05-14 | 9.2000 | 9.7200 | 9.2000 | 9.7200 | +11.086% | 16 | 666 | -13.066% |
| 2026-05-13 | 7.8500 | 8.7500 | 7.8500 | 8.7500 | +12.179% | 11 | 666 | -3.429% |
| 2026-05-12 | 7.3800 | 7.8000 | 7.0800 | 7.8000 | +2.632% | 22 | 649 | +8.333% |
| 2026-05-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.042% | 5 | 654 | +11.184% |
| 2026-05-08 | 6.6000 | 7.1700 | 6.6000 | 7.1000 | +13.600% | 23 | 657 | +19.014% |
| 2026-05-07 | 6.1800 | 6.2500 | 6.1200 | 6.2500 | +0.806% | 8 | 651 | +35.200% |
| 2026-05-06 | 5.8800 | 6.2000 | 5.8800 | 6.2000 | +18.095% | 4 | 648 | +36.290% |
| 2026-05-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +9.833% | 1 | 647 | +60.952% |
| 2026-05-04 | 4.8400 | 4.8400 | 4.7800 | 4.7800 | -5.347% | 6 | 641 | +76.778% |
| 2026-05-01 | 4.8500 | 5.1100 | 4.8500 | 5.0500 | +19.385% | 44 | 599 | +67.327% |
| 2026-04-29 | 4.1700 | 4.2300 | 4.1700 | 4.2300 | 0.000% | 11 | 599 | +99.764% |
| 2026-04-28 | 4.2700 | 4.2700 | 4.2300 | 4.2300 | -8.043% | 10 | 599 | +99.764% |
| 2026-04-27 | 4.4900 | 4.6000 | 4.4900 | 4.6000 | +14.144% | 208 | 589 | +83.696% |
| 2026-04-24 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -0.494% | 10 | 421 | +109.677% |
| 2026-04-23 | 4.1300 | 4.1300 | 4.0500 | 4.0500 | +1.504% | 110 | 421 | +108.642% |
| 2026-04-22 | 4.0000 | 4.0000 | 3.9700 | 3.9900 | +1.269% | 5 | 368 | +111.779% |
| 2026-04-21 | 3.9700 | 3.9700 | 3.9000 | 3.9400 | -3.667% | 17 | 358 | +114.467% |
| 2026-04-20 | 4.1400 | 4.1400 | 3.9800 | 4.0900 | -1.446% | 33 | 358 | +106.601% |
| 2026-04-17 | 3.8300 | 4.1500 | 3.8300 | 4.1500 | +18.234% | 43 | 360 | +103.614% |
| 2026-04-16 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | +11.076% | 370 | 369 | +140.741% |
| 2026-04-15 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +8.219% | 10 | 541 | +167.405% |
| 2026-04-14 | 2.7500 | 2.9700 | 2.7500 | 2.9200 | +20.165% | 7 | 541 | +189.384% |
| 2026-04-08 | 2.4500 | 2.4800 | 2.4300 | 2.4300 | +9.459% | 102 | 536 | +247.737% |
| 2026-04-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +9.901% | 12 | 435 | +280.631% |
| 2026-04-06 | 2.1900 | 2.1900 | 2.0200 | 2.0200 | -3.810% | 301 | 423 | +318.317% |
| 2026-04-02 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | +10.526% | 21 | 103 | +302.381% |
| 2026-03-27 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -21.488% | 3 | 103 | +344.737% |
| 2026-03-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.626% | 1 | 101 | +249.174% |
| 2026-03-16 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +1.235% | 21 | 100 | +243.496% |
| 2026-03-09 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -5.814% | 4 | 100 | +247.737% |
| 2026-03-05 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -17.308% | 4 | 100 | +227.519% |
| 2026-02-26 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -2.500% | 7 | 96 | +170.833% |
| 2026-02-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +13.074% | 1 | 89 | +164.062% |
| 2026-02-23 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | -9.873% | 9 | 89 | +198.587% |
| 2026-02-20 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +2.280% | 1 | 82 | +169.108% |
| 2026-02-18 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +8.099% | 2 | 81 | +175.244% |
| 2026-02-13 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -8.091% | 1 | 79 | +197.535% |
| 2026-02-12 | 3.5000 | 3.5000 | 3.0900 | 3.0900 | -13.445% | 7 | 79 | +173.463% |
| 2026-02-10 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | +19.000% | 2 | 72 | +136.695% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.919% | 3 | 71 | +181.667% |
| 2026-02-03 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.210% | 1 | 68 | +128.378% |
| 2026-01-30 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -2.949% | 1 | 67 | +133.425% |
| 2026-01-29 | 3.6000 | 3.7300 | 3.5900 | 3.7300 | -5.330% | 4 | 66 | +126.542% |
| 2026-01-27 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | +7.357% | 3 | 64 | +114.467% |
| 2026-01-26 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 0.000% | 3 | 61 | +130.245% |
| 2026-01-23 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +14.687% | 1 | 58 | +130.245% |
| 2026-01-20 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -14.209% | 34 | 57 | +164.062% |
| 2026-01-16 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.000% | 2 | 21 | +126.542% |
| 2026-01-15 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +9.064% | 1 | 21 | +126.542% |
| 2026-01-14 | 3.3700 | 3.4200 | 3.3700 | 3.4200 | -9.043% | 2 | 20 | +147.076% |
| 2026-01-13 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | +5.028% | 2 | 18 | +124.734% |
| 2026-01-08 | 3.6000 | 3.7000 | 3.5800 | 3.5800 | -1.918% | 13 | 16 | +136.034% |
| 2026-01-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.617% | 1 | 3 | +131.507% |
| 2026-01-06 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 0.000% | 2 | 2 | +127.763% |