Dark

SPY20281215C1100
SPY Dec 15 2028 1100.00 Call (SPY281215C01100000)
option OPRA

EOD

Sep 10, 2026

7.76-5.018%(-0.41)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.9000	7.9000	7.7600	7.7600	-5.018%	105	3,445	0.000%
2026-09-09	8.4000	8.4000	8.1400	8.1700	-5.220%	9	3,444	-5.018%
2026-09-08	8.6200	8.6200	8.6200	8.6200	-2.928%	1	3,440	-9.977%
2026-09-04	9.1400	9.1400	8.8000	8.8800	-6.131%	125	3,493	-12.613%
2026-09-03	8.9000	9.5100	8.9000	9.4600	+12.753%	168	3,493	-17.970%
2026-09-02	8.3300	8.3900	8.3300	8.3900	+5.535%	41	3,474	-7.509%
2026-09-01	8.4500	8.6100	7.9500	7.9500	-11.371%	1,317	3,472	-2.390%
2026-08-31	9.6500	9.6500	8.9000	8.9700	-9.302%	11	2,227	-13.489%
2026-08-28	10.9600	10.9600	9.8900	9.8900	-1.787%	8	2,217	-21.537%
2026-08-27	10.1600	10.1600	10.0700	10.0700	+8.630%	6	2,212	-22.939%
2026-08-26	9.5200	9.5200	9.2700	9.2700	+0.761%	9	2,207	-16.289%
2026-08-24	9.1600	9.2200	9.1600	9.2000	-5.447%	15	2,211	-15.652%
2026-08-21	9.3600	9.7300	9.2900	9.7300	+8.715%	1,391	2,211	-20.247%
2026-08-20	9.5500	9.5500	8.9500	8.9500	-10.679%	904	2,213	-13.296%
2026-08-19	10.3200	10.3200	10.0200	10.0200	+0.502%	453	2,211	-22.555%
2026-08-18	10.1600	10.1600	9.9300	9.9700	-10.823%	6	2,211	-22.166%
2026-08-17	11.5600	11.5600	11.1800	11.1800	-3.036%	21	2,210	-30.590%
2026-08-14	11.9500	11.9900	11.5300	11.5300	-3.917%	41	2,215	-32.697%
2026-08-13	11.0100	12.0000	11.0100	12.0000	+10.294%	21	2,218	-35.333%
2026-08-12	10.8800	10.8800	10.8800	10.8800	-3.289%	1	2,218	-28.676%
2026-08-11	11.2500	11.2500	11.2500	11.2500	+1.260%	1	2,218	-31.022%
2026-08-07	10.6800	11.3400	10.6500	11.1100	+8.074%	29	2,218	-30.153%
2026-08-06	10.7000	10.7000	10.2500	10.2800	-6.204%	113	2,217	-24.514%
2026-08-05	12.4700	12.4800	10.9600	10.9600	-5.354%	14	2,225	-29.197%
2026-08-04	10.2700	11.6700	10.2700	11.5800	+36.557%	1,233	2,231	-32.988%
2026-08-03	7.6600	8.5400	7.6600	8.4800	+19.943%	9	2,186	-8.491%
2026-07-31	7.0700	7.0700	7.0700	7.0700	-0.563%	2	2,192	+9.760%
2026-07-30	6.7000	7.1100	6.4500	7.1100	+17.133%	180	2,194	+9.142%
2026-07-29	6.5200	6.5500	6.0700	6.0700	-13.409%	30	2,366	+27.842%
2026-07-28	6.8300	7.0200	6.7000	7.0100	-0.989%	13	2,346	+10.699%
2026-07-27	7.7500	7.7500	6.9000	7.0800	-3.935%	30	2,339	+9.605%
2026-07-24	7.2200	7.5600	7.0600	7.3700	+5.286%	57	2,326	+5.292%
2026-07-23	7.5700	7.5700	7.0000	7.0000	-14.530%	8	2,326	+10.857%
2026-07-22	8.1900	8.1900	8.1900	8.1900	+0.491%	20	2,320	-5.250%
2026-07-21	7.9100	8.1500	7.8900	8.1500	+9.396%	53	2,300	-4.785%
2026-07-20	7.6600	7.6700	7.4500	7.4500	-4.118%	9	2,283	+4.161%
2026-07-17	7.5000	7.7700	7.5000	7.7700	-10.690%	53	2,274	-0.129%
2026-07-16	8.7000	8.7000	8.7000	8.7000	-0.344%	7	2,228	-10.805%
2026-07-15	9.0900	9.2600	8.7200	8.7300	-2.130%	174	2,228	-11.111%
2026-07-14	8.9200	8.9200	8.9200	8.9200	+1.249%	52	2,083	-13.004%
2026-07-13	9.0400	9.0400	8.8100	8.8100	-4.860%	53	2,042	-11.918%
2026-07-10	9.0700	9.2600	8.8900	9.2600	+4.751%	5	1,991	-16.199%
2026-07-09	8.4600	8.8400	8.4600	8.8400	+4.368%	53	1,994	-12.217%
2026-07-07	8.3500	8.5400	8.3500	8.4700	-4.294%	5	1,993	-8.383%
2026-07-06	8.5500	8.8500	8.5500	8.8500	+14.489%	13	1,990	-12.316%
2026-07-02	8.9400	9.0400	7.7300	7.7300	-7.976%	236	2,066	+0.388%
2026-07-01	8.1200	8.8000	8.1200	8.4000	-0.826%	244	2,066	-7.619%
2026-06-30	8.4700	8.4700	8.4700	8.4700	+8.590%	58	1,841	-8.383%
2026-06-29	7.6600	7.8000	7.6600	7.8000	+13.043%	59	1,841	-0.513%
2026-06-26	7.3600	7.3600	6.9000	6.9000	-15.545%	6	1,784	+12.464%
2026-06-24	8.1700	8.1700	8.1700	8.1700	+4.076%	1	1,778	-5.018%
2026-06-23	8.1800	8.3500	7.8500	7.8500	-15.227%	9	1,777	-1.146%
2026-06-22	9.2600	9.2600	9.2600	9.2600	+0.543%	100	1,770	-16.199%
2026-06-18	9.2500	9.3700	9.2100	9.2100	+7.093%	5	1,664	-15.744%
2026-06-17	9.0000	9.0300	8.6000	8.6000	-16.908%	13	1,664	-9.767%
2026-06-15	10.3500	10.3500	10.3500	10.3500	+25.455%	3	1,664	-25.024%
2026-06-12	8.2500	8.2500	8.2500	8.2500	+6.452%	1	1,664	-5.939%
2026-06-11	7.0800	7.7500	6.7200	7.7500	+11.032%	6	1,664	+0.129%
2026-06-10	7.5500	7.5500	6.9800	6.9800	-8.639%	11	1,658	+11.175%
2026-06-09	8.6700	8.6800	6.8000	7.6400	-11.676%	26	1,647	+1.571%
2026-06-08	8.7900	8.7900	8.3600	8.6500	+3.469%	618	1,641	-10.289%
2026-06-05	9.3700	9.3700	8.0500	8.3600	-21.942%	86	1,023	-7.177%
2026-06-04	9.8600	10.7100	9.8000	10.7100	+3.478%	22	965	-27.544%
2026-06-03	10.6400	10.6400	10.3500	10.3500	-4.344%	3	949	-25.024%
2026-06-02	10.3500	10.8300	10.3500	10.8200	+6.601%	32	950	-28.281%
2026-06-01	10.1500	10.1500	10.1500	10.1500	-4.426%	1	939	-23.547%
2026-05-29	10.4800	10.6200	10.4800	10.6200	+3.408%	6	939	-26.930%
2026-05-28	9.9200	10.2700	9.9100	10.2700	+10.787%	541	933	-24.440%
2026-05-27	9.2700	9.2800	9.1300	9.2700	+0.433%	34	625	-16.289%
2026-05-26	9.5100	9.5100	9.2300	9.2300	+7.953%	6	631	-15.926%
2026-05-22	8.6600	9.0000	8.5500	8.5500	+8.917%	308	631	-9.240%
2026-05-20	7.8500	7.8500	7.8500	7.8500	+4.667%	2	698	-1.146%
2026-05-18	8.2000	8.5000	7.5000	7.5000	-15.254%	23	698	+3.467%
2026-05-15	8.8500	8.8500	8.8500	8.8500	-8.951%	1	698	-12.316%
2026-05-14	9.2000	9.7200	9.2000	9.7200	+11.086%	16	680	-20.165%
2026-05-13	7.8500	8.7500	7.8500	8.7500	+12.179%	11	666	-11.314%
2026-05-12	7.3800	7.8000	7.0800	7.8000	+2.632%	22	666	-0.513%
2026-05-11	7.6000	7.6000	7.6000	7.6000	+7.042%	5	666	+2.105%
2026-05-08	6.6000	7.1700	6.6000	7.1000	+13.600%	23	654	+9.296%
2026-05-07	6.1800	6.2500	6.1200	6.2500	+0.806%	8	657	+24.160%
2026-05-06	5.8800	6.2000	5.8800	6.2000	+18.095%	4	651	+25.161%
2026-05-05	5.2500	5.2500	5.2500	5.2500	+9.833%	1	648	+47.810%
2026-05-04	4.8400	4.8400	4.7800	4.7800	-5.347%	6	647	+62.343%
2026-05-01	4.8500	5.1100	4.8500	5.0500	+19.385%	44	599	+53.663%
2026-04-29	4.1700	4.2300	4.1700	4.2300	0.000%	11	599	+83.452%
2026-04-28	4.2700	4.2700	4.2300	4.2300	-8.043%	10	599	+83.452%
2026-04-27	4.4900	4.6000	4.4900	4.6000	+14.144%	208	589	+68.696%
2026-04-24	4.0300	4.0300	4.0300	4.0300	-0.494%	10	421	+92.556%
2026-04-23	4.1300	4.1300	4.0500	4.0500	+1.504%	110	421	+91.605%
2026-04-22	4.0000	4.0000	3.9700	3.9900	+1.269%	5	368	+94.486%
2026-04-21	3.9700	3.9700	3.9000	3.9400	-3.667%	17	358	+96.954%
2026-04-20	4.1400	4.1400	3.9800	4.0900	-1.446%	33	358	+89.731%
2026-04-17	3.8300	4.1500	3.8300	4.1500	+18.234%	43	360	+86.988%
2026-04-16	3.6000	3.6000	3.5100	3.5100	+11.076%	370	369	+121.083%
2026-04-15	3.1600	3.1600	3.1600	3.1600	+8.219%	10	541	+145.570%
2026-04-14	2.7500	2.9700	2.7500	2.9200	+20.165%	7	541	+165.753%
2026-04-08	2.4500	2.4800	2.4300	2.4300	+9.459%	102	536	+219.342%
2026-04-07	2.2200	2.2200	2.2200	2.2200	+9.901%	12	435	+249.550%
2026-04-06	2.1900	2.1900	2.0200	2.0200	-3.810%	301	423	+284.158%
2026-04-02	2.1500	2.1500	2.1000	2.1000	+10.526%	21	103	+269.524%
2026-03-27	1.8500	1.9000	1.8500	1.9000	-21.488%	3	103	+308.421%
2026-03-18	2.4200	2.4200	2.4200	2.4200	-1.626%	1	101	+220.661%
2026-03-16	2.4600	2.4600	2.4600	2.4600	+1.235%	21	100	+215.447%
2026-03-09	2.4300	2.4300	2.4300	2.4300	-5.814%	4	100	+219.342%
2026-03-05	2.5800	2.5800	2.5800	2.5800	-17.308%	4	100	+200.775%
2026-02-26	3.1200	3.1200	3.1200	3.1200	-2.500%	7	96	+148.718%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+13.074%	1	89	+142.500%
2026-02-23	2.9000	2.9000	2.8300	2.8300	-9.873%	9	89	+174.205%
2026-02-20	3.1400	3.1400	3.1400	3.1400	+2.280%	1	82	+147.134%
2026-02-18	3.0700	3.0700	3.0700	3.0700	+8.099%	2	81	+152.769%
2026-02-13	2.8400	2.8400	2.8400	2.8400	-8.091%	1	79	+173.239%
2026-02-12	3.5000	3.5000	3.0900	3.0900	-13.445%	7	79	+151.133%
2026-02-10	3.6000	3.6000	3.5700	3.5700	+19.000%	2	72	+117.367%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-18.919%	3	71	+158.667%
2026-02-03	3.7000	3.7000	3.7000	3.7000	+2.210%	1	68	+109.730%
2026-01-30	3.6200	3.6200	3.6200	3.6200	-2.949%	1	67	+114.365%
2026-01-29	3.6000	3.7300	3.5900	3.7300	-5.330%	4	66	+108.043%
2026-01-27	3.9500	3.9500	3.9400	3.9400	+7.357%	3	64	+96.954%
2026-01-26	3.6700	3.6700	3.6700	3.6700	0.000%	3	61	+111.444%
2026-01-23	3.6700	3.6700	3.6700	3.6700	+14.688%	1	58	+111.444%
2026-01-20	3.3500	3.3500	3.2000	3.2000	-14.209%	34	57	+142.500%
2026-01-16	3.7300	3.7300	3.7300	3.7300	0.000%	2	21	+108.043%
2026-01-15	3.7300	3.7300	3.7300	3.7300	+9.064%	1	21	+108.043%
2026-01-14	3.3700	3.4200	3.3700	3.4200	-9.043%	2	20	+126.901%
2026-01-13	3.8800	3.8800	3.7600	3.7600	+5.028%	2	18	+106.383%
2026-01-08	3.6000	3.7000	3.5800	3.5800	-1.918%	13	16	+116.760%
2026-01-07	3.6500	3.6500	3.6500	3.6500	-1.617%	1	3	+112.603%
2026-01-06	3.7100	3.7100	3.7100	3.7100	0.000%	2	2	+109.164%

.dark-mode .xXJYYv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXJYYv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C1100SPY Dec 15 2028 1100.00 Call (SPY281215C01100000)option OPRA

SPY20281215C1100
SPY Dec 15 2028 1100.00 Call (SPY281215C01100000)
option OPRA