SPY281215C01150000
SPY Dec 15 2028 1150.00 Call
optionOPRA
EODOct 26, 2026
4.96USD+4.421%(+0.21)1Vol1,080OI
SPY281215C01150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +4.421% | 1 | 1,080 | 0.000% |
| 2026-10-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.464% | 1 | 1,079 | +4.421% |
| 2026-10-22 | 4.8400 | 4.8700 | 4.7500 | 4.8700 | -0.815% | 6 | 1,077 | +1.848% |
| 2026-10-16 | 5.6700 | 5.6700 | 4.9100 | 4.9100 | -8.566% | 6 | 1,077 | +1.018% |
| 2026-10-15 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -1.828% | 1 | 1,076 | -7.635% |
| 2026-10-14 | 5.3500 | 5.4800 | 5.3500 | 5.4700 | -16.361% | 5 | 1,075 | -9.324% |
| 2026-10-12 | 6.4800 | 6.5600 | 6.4700 | 6.5400 | +1.395% | 165 | 1,015 | -24.159% |
| 2026-10-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -11.644% | 1 | 1,016 | -23.101% |
| 2026-10-06 | 7.1800 | 7.3700 | 7.1800 | 7.3000 | +10.106% | 5 | 1,018 | -32.055% |
| 2026-10-05 | 6.3000 | 6.6300 | 6.3000 | 6.6300 | +19.459% | 5 | 1,021 | -25.189% |
| 2026-10-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.770% | 1 | 1,021 | -10.631% |
| 2026-09-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.601% | 1 | 1,020 | -12.212% |
| 2026-09-25 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -8.406% | 50 | 970 | -21.519% |
| 2026-09-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +3.916% | 1 | 971 | -28.116% |
| 2026-09-21 | 6.2000 | 6.6400 | 6.2000 | 6.6400 | +28.932% | 3 | 971 | -25.301% |
| 2026-09-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +25.304% | 1 | 971 | -3.689% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.1100 | 4.1100 | -9.471% | 26 | 969 | +20.681% |
| 2026-09-15 | 4.5900 | 4.5900 | 4.5400 | 4.5400 | -15.926% | 3 | 970 | +9.251% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +9.533% | 1 | 972 | -8.148% |
| 2026-09-10 | 4.9800 | 4.9800 | 4.8900 | 4.9300 | -11.171% | 3 | 970 | +0.609% |
| 2026-09-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +4.717% | 4 | 968 | -10.631% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.126% | 1 | 968 | -6.415% |
| 2026-09-01 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -10.387% | 4 | 968 | -2.554% |
| 2026-08-31 | 5.6900 | 5.6900 | 5.6800 | 5.6800 | -18.973% | 5 | 968 | -12.676% |
| 2026-08-28 | 6.8300 | 7.0100 | 6.8300 | 7.0100 | +16.639% | 23 | 976 | -29.244% |
| 2026-08-25 | 6.0000 | 6.0100 | 6.0000 | 6.0100 | +4.340% | 6 | 981 | -17.471% |
| 2026-08-20 | 6.2300 | 6.2300 | 5.7600 | 5.7600 | -8.861% | 10 | 980 | -13.889% |
| 2026-08-18 | 6.6100 | 6.6100 | 6.3200 | 6.3200 | -10.734% | 6 | 980 | -21.519% |
| 2026-08-17 | 7.1000 | 7.1000 | 7.0800 | 7.0800 | -5.474% | 3 | 979 | -29.944% |
| 2026-08-14 | 7.8100 | 7.8500 | 7.4900 | 7.4900 | -0.133% | 9 | 978 | -33.778% |
| 2026-08-13 | 7.9400 | 7.9400 | 7.5000 | 7.5000 | +6.686% | 6 | 974 | -33.867% |
| 2026-08-12 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -2.766% | 8 | 974 | -29.445% |
| 2026-08-10 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +4.029% | 8 | 974 | -31.397% |
| 2026-08-07 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.961% | 10 | 984 | -28.633% |
| 2026-08-05 | 8.0000 | 8.0100 | 7.4300 | 7.4700 | +0.674% | 742 | 1,219 | -33.601% |
| 2026-08-04 | 6.0300 | 7.4200 | 6.0300 | 7.4200 | +27.273% | 17 | 1,229 | -33.154% |
| 2026-08-03 | 5.3800 | 5.8300 | 5.3800 | 5.8300 | +33.105% | 3 | 1,229 | -14.923% |
| 2026-07-30 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +9.774% | 1 | 1,229 | +13.242% |
| 2026-07-29 | 3.9900 | 4.0100 | 3.9900 | 3.9900 | -10.538% | 4 | 1,226 | +24.311% |
| 2026-07-28 | 4.4500 | 4.4600 | 4.3500 | 4.4600 | -3.043% | 4 | 1,223 | +11.211% |
| 2026-07-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.883% | 1 | 1,223 | +7.826% |
| 2026-07-20 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -1.200% | 1 | 1,223 | +0.405% |
| 2026-07-17 | 4.9500 | 5.1000 | 4.9500 | 5.0000 | -10.394% | 7 | 1,220 | -0.800% |
| 2026-07-16 | 5.5500 | 5.5800 | 5.5500 | 5.5800 | -4.124% | 3 | 1,217 | -11.111% |
| 2026-07-14 | 5.9300 | 5.9300 | 5.8200 | 5.8200 | +0.692% | 11 | 1,208 | -14.777% |
| 2026-07-13 | 5.9500 | 5.9500 | 5.7800 | 5.7800 | -3.020% | 102 | 1,306 | -14.187% |
| 2026-07-10 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +3.833% | 1 | 1,307 | -16.779% |
| 2026-07-09 | 5.5200 | 5.7400 | 5.5200 | 5.7400 | +7.692% | 32 | 1,299 | -13.589% |
| 2026-07-08 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -4.137% | 2 | 1,299 | -6.942% |
| 2026-07-07 | 5.5600 | 5.6000 | 5.5600 | 5.5600 | -5.763% | 170 | 1,140 | -10.791% |
| 2026-07-06 | 5.8800 | 5.9000 | 5.8100 | 5.9000 | +9.259% | 155 | 985 | -15.932% |
| 2026-07-02 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | -7.692% | 2 | 983 | -8.148% |
| 2026-07-01 | 5.5600 | 5.8500 | 5.5600 | 5.8500 | +4.464% | 495 | 915 | -15.214% |
| 2026-06-30 | 5.3500 | 5.6000 | 5.3500 | 5.6000 | +8.527% | 7 | 915 | -11.429% |
| 2026-06-29 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +11.688% | 2 | 917 | -3.876% |
| 2026-06-26 | 4.5000 | 4.6200 | 4.5000 | 4.6200 | -3.145% | 5 | 915 | +7.359% |
| 2026-06-25 | 4.8800 | 4.8800 | 4.7700 | 4.7700 | -2.653% | 2 | 915 | +3.983% |
| 2026-06-24 | 5.0100 | 5.0100 | 4.9000 | 4.9000 | -6.130% | 85 | 833 | +1.224% |
| 2026-06-23 | 5.2600 | 5.4500 | 5.1800 | 5.2200 | -12.269% | 13 | 837 | -4.981% |
| 2026-06-22 | 6.4000 | 6.4000 | 5.9500 | 5.9500 | -1.815% | 2 | 837 | -16.639% |
| 2026-06-18 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -1.463% | 5 | 842 | -18.152% |
| 2026-06-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 0.000% | 1 | 842 | -19.350% |
| 2026-06-16 | 6.6800 | 6.6800 | 6.1500 | 6.1500 | -10.610% | 2 | 842 | -19.350% |
| 2026-06-15 | 6.1200 | 6.8800 | 6.1200 | 6.8800 | +33.852% | 3 | 844 | -27.907% |
| 2026-06-11 | 4.7300 | 5.1400 | 4.7300 | 5.1400 | +10.538% | 7 | 850 | -3.502% |
| 2026-06-10 | 5.0000 | 5.2000 | 4.6500 | 4.6500 | -7.000% | 55 | 796 | +6.667% |
| 2026-06-09 | 5.9100 | 5.9500 | 4.7200 | 5.0000 | -5.838% | 60 | 739 | -0.800% |
| 2026-06-08 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -3.455% | 1 | 739 | -6.591% |
| 2026-06-05 | 6.2700 | 6.2700 | 5.5000 | 5.5000 | -22.535% | 4 | 739 | -9.818% |
| 2026-06-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.473% | 1 | 739 | -30.141% |
| 2026-06-02 | 6.8000 | 7.2800 | 6.8000 | 7.2800 | +4.000% | 4 | 739 | -31.868% |
| 2026-06-01 | 6.6700 | 7.0500 | 6.6700 | 7.0000 | +6.222% | 71 | 739 | -29.143% |
| 2026-05-28 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +6.462% | 1 | 739 | -24.734% |
| 2026-05-27 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +0.650% | 2 | 739 | -19.871% |
| 2026-05-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +9.043% | 1 | 739 | -19.350% |
| 2026-05-22 | 5.7500 | 5.8000 | 5.6400 | 5.6400 | +6.015% | 4 | 739 | -12.057% |
| 2026-05-21 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +13.191% | 1 | 739 | -6.767% |
| 2026-05-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 738 | +5.532% |
| 2026-05-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 2 | 736 | +5.532% |
| 2026-05-18 | 5.1800 | 5.1800 | 4.9000 | 4.9000 | -13.274% | 5 | 733 | +1.224% |
| 2026-05-15 | 6.0000 | 6.0000 | 5.6500 | 5.6500 | -0.877% | 7 | 729 | -12.212% |
| 2026-05-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +23.644% | 2 | 729 | -12.982% |
| 2026-05-12 | 4.6400 | 4.6400 | 4.6100 | 4.6100 | -7.800% | 4 | 729 | +7.592% |
| 2026-05-11 | 4.8900 | 5.0200 | 4.8900 | 5.0000 | +6.838% | 479 | 779 | -0.800% |
| 2026-05-08 | 4.4400 | 4.6800 | 4.4400 | 4.6800 | +13.043% | 6 | 779 | +5.983% |
| 2026-05-07 | 4.2700 | 4.2700 | 3.9900 | 4.1400 | +17.614% | 4 | 776 | +19.807% |
| 2026-05-05 | 3.4800 | 3.5200 | 3.4700 | 3.5200 | +6.344% | 351 | 989 | +40.909% |
| 2026-05-04 | 3.3300 | 3.3500 | 3.2700 | 3.3100 | -4.058% | 226 | 792 | +49.849% |
| 2026-05-01 | 3.3900 | 3.4600 | 3.3700 | 3.4500 | +15.000% | 400 | 392 | +43.768% |
| 2026-04-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 1 | 392 | +65.333% |
| 2026-04-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.356% | 1 | 392 | +77.143% |
| 2026-04-28 | 2.9600 | 2.9600 | 2.8100 | 2.8100 | -4.096% | 257 | 393 | +76.512% |
| 2026-04-27 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -1.678% | 1 | 178 | +69.283% |
| 2026-04-24 | 2.8200 | 2.9800 | 2.8200 | 2.9800 | +10.370% | 3 | 178 | +66.443% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.448% | 3 | 178 | +83.704% |
| 2026-04-21 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.385% | 1 | 174 | +90.038% |
| 2026-04-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +9.705% | 2 | 174 | +90.769% |
| 2026-04-16 | 2.4200 | 2.4200 | 2.3700 | 2.3700 | +39.412% | 2 | 176 | +109.283% |
| 2026-04-13 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | -46.708% | 3 | 175 | +191.765% |
| 2026-04-07 | 1.5000 | 3.1900 | 1.5000 | 3.1900 | +143.511% | 9 | 174 | +55.486% |
| 2026-03-30 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | +1.550% | 16 | 172 | +278.626% |
| 2026-03-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -21.818% | 6 | 156 | +284.496% |
| 2026-03-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.786% | 20 | 156 | +200.606% |
| 2026-03-17 | 1.7200 | 1.7200 | 1.6500 | 1.6800 | -1.754% | 11 | 136 | +195.238% |
| 2026-03-13 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -18.182% | 34 | 129 | +190.058% |
| 2026-02-25 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | +9.424% | 2 | 94 | +137.321% |
| 2026-02-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 2 | 94 | +159.686% |
| 2026-02-17 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -6.373% | 1 | 92 | +159.686% |
| 2026-02-13 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 1 | 92 | +143.137% |
| 2026-02-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 1 | 92 | +136.190% |
| 2026-02-03 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | -7.025% | 100 | 91 | +120.444% |
| 2026-01-30 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +0.415% | 1 | 107 | +104.959% |
| 2026-01-26 | 2.4800 | 2.4800 | 2.4100 | 2.4100 | +5.702% | 3 | 106 | +105.809% |
| 2026-01-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -6.939% | 1 | 103 | +117.544% |
| 2026-01-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +11.364% | 1 | 104 | +102.449% |
| 2026-01-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -14.729% | 1 | 103 | +125.455% |
| 2026-01-12 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.901% | 100 | 102 | +92.248% |
| 2026-01-07 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 0.000% | 2 | 2 | +88.593% |