SPY281215C01200000
SPY Dec 15 2028 1200.00 Call
optionOPRA
EODOct 27, 2026
3.55USD+8.563%(+0.28)10Vol5,817OI
SPY281215C01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.3300 | 3.5500 | 3.3100 | 3.5500 | +8.563% | 10 | 5,817 | 0.000% |
| 2026-10-26 | 3.3000 | 3.3000 | 3.2000 | 3.2700 | +7.213% | 10 | 5,818 | +8.563% |
| 2026-10-23 | 3.1000 | 3.1900 | 3.0500 | 3.0500 | -4.688% | 57 | 5,782 | +16.393% |
| 2026-10-22 | 3.2500 | 3.2700 | 3.1500 | 3.2000 | -8.571% | 14 | 5,780 | +10.937% |
| 2026-10-20 | 3.6400 | 3.7500 | 3.5000 | 3.5000 | -4.632% | 309 | 5,480 | +1.429% |
| 2026-10-19 | 3.5300 | 3.6700 | 3.5000 | 3.6700 | +11.550% | 7 | 5,478 | -3.270% |
| 2026-10-16 | 3.7000 | 3.7000 | 3.2400 | 3.2900 | -11.321% | 15 | 5,478 | +7.903% |
| 2026-10-15 | 3.4000 | 3.7100 | 3.3600 | 3.7100 | +1.644% | 33 | 5,480 | -4.313% |
| 2026-10-14 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | -12.048% | 37 | 5,477 | -2.740% |
| 2026-10-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 5,476 | -14.458% |
| 2026-10-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 2 | 5,476 | -15.476% |
| 2026-10-09 | 4.2000 | 4.5800 | 4.1400 | 4.3000 | +10.256% | 33 | 5,496 | -17.442% |
| 2026-10-08 | 4.2000 | 4.2100 | 3.9000 | 3.9000 | -11.565% | 750 | 5,840 | -8.974% |
| 2026-10-07 | 4.4300 | 4.4300 | 4.2300 | 4.4100 | -6.170% | 12 | 5,836 | -19.501% |
| 2026-10-06 | 4.6000 | 4.9200 | 4.6000 | 4.7000 | +8.545% | 40 | 5,836 | -24.468% |
| 2026-10-05 | 3.9900 | 4.4200 | 3.9800 | 4.3300 | +3.589% | 115 | 5,787 | -18.014% |
| 2026-10-02 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | +15.789% | 31 | 5,787 | -15.072% |
| 2026-10-01 | 3.6000 | 3.6500 | 3.4900 | 3.6100 | -0.276% | 41 | 5,811 | -1.662% |
| 2026-09-29 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | -7.179% | 34 | 5,811 | -1.934% |
| 2026-09-28 | 3.8300 | 3.9000 | 3.8100 | 3.9000 | -8.019% | 24 | 5,812 | -8.974% |
| 2026-09-25 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | +1.435% | 24 | 5,788 | -16.274% |
| 2026-09-24 | 4.0200 | 4.1800 | 4.0000 | 4.1800 | -2.564% | 8 | 5,787 | -15.072% |
| 2026-09-23 | 4.3900 | 4.3900 | 4.2500 | 4.2900 | -8.333% | 38 | 5,754 | -17.249% |
| 2026-09-22 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | +6.849% | 444 | 5,479 | -24.145% |
| 2026-09-21 | 3.9200 | 4.4100 | 3.9200 | 4.3800 | +22.346% | 71 | 5,443 | -18.950% |
| 2026-09-18 | 3.4000 | 3.5800 | 3.3600 | 3.5800 | +5.917% | 1,015 | 4,444 | -0.838% |
| 2026-09-17 | 3.1200 | 3.4300 | 3.1200 | 3.3800 | +19.435% | 106 | 4,433 | +5.030% |
| 2026-09-16 | 3.0500 | 3.0600 | 2.6900 | 2.8300 | -3.082% | 35 | 4,422 | +25.442% |
| 2026-09-15 | 3.1200 | 3.1200 | 2.9200 | 2.9200 | -6.709% | 34 | 4,406 | +21.575% |
| 2026-09-14 | 3.1400 | 3.2000 | 3.1300 | 3.1300 | -8.746% | 14 | 4,398 | +13.419% |
| 2026-09-11 | 3.4700 | 3.5100 | 3.4300 | 3.4300 | +8.202% | 315 | 4,222 | +3.499% |
| 2026-09-10 | 3.2900 | 3.2900 | 3.1700 | 3.1700 | -5.935% | 24 | 4,204 | +11.987% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.3500 | 3.3700 | -5.337% | 29 | 4,186 | +5.341% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | -3.784% | 5 | 4,182 | -0.281% |
| 2026-09-04 | 3.6200 | 3.7000 | 3.6000 | 3.7000 | -5.612% | 3 | 4,183 | -4.054% |
| 2026-09-03 | 3.9100 | 3.9200 | 3.8000 | 3.9200 | +14.620% | 15 | 4,189 | -9.439% |
| 2026-09-02 | 3.4800 | 3.6300 | 3.4200 | 3.4200 | +2.090% | 19 | 4,181 | +3.801% |
| 2026-09-01 | 3.5000 | 3.6200 | 3.2600 | 3.3500 | -8.219% | 60 | 4,164 | +5.970% |
| 2026-08-31 | 3.9000 | 3.9000 | 3.6400 | 3.6500 | -10.539% | 2,791 | 5,261 | -2.740% |
| 2026-08-28 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -3.088% | 1 | 5,261 | -12.990% |
| 2026-08-27 | 4.1200 | 4.2500 | 4.0400 | 4.2100 | +6.045% | 999 | 4,375 | -15.677% |
| 2026-08-26 | 3.9900 | 4.0600 | 3.9000 | 3.9700 | -0.998% | 619 | 4,579 | -10.579% |
| 2026-08-25 | 3.9700 | 4.0200 | 3.9200 | 4.0100 | +6.085% | 1,316 | 3,574 | -11.471% |
| 2026-08-24 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | -5.500% | 30 | 3,549 | -6.085% |
| 2026-08-21 | 3.9100 | 4.0500 | 3.9100 | 4.0000 | +5.541% | 193 | 3,667 | -11.250% |
| 2026-08-20 | 4.1100 | 4.1100 | 3.7900 | 3.7900 | -10.190% | 1,421 | 3,779 | -6.332% |
| 2026-08-19 | 4.4500 | 4.4500 | 4.2200 | 4.2200 | +1.687% | 884 | 4,119 | -15.877% |
| 2026-08-18 | 4.4300 | 4.4300 | 4.1500 | 4.1500 | -13.542% | 2,665 | 2,209 | -14.458% |
| 2026-08-17 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | -3.614% | 25 | 2,210 | -26.042% |
| 2026-08-14 | 5.1900 | 5.1900 | 4.9500 | 4.9800 | -3.861% | 49 | 2,174 | -28.715% |
| 2026-08-13 | 4.8700 | 5.2400 | 4.8700 | 5.1800 | +11.879% | 420 | 1,934 | -31.467% |
| 2026-08-12 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | -0.216% | 81 | 2,014 | -23.326% |
| 2026-08-11 | 4.8600 | 4.9500 | 4.5900 | 4.6400 | -4.330% | 160 | 1,895 | -23.491% |
| 2026-08-10 | 4.8700 | 5.0100 | 4.8000 | 4.8500 | -1.020% | 52 | 1,853 | -26.804% |
| 2026-08-07 | 4.5900 | 4.9500 | 4.5900 | 4.9000 | +5.376% | 17 | 1,839 | -27.551% |
| 2026-08-06 | 4.6100 | 4.7000 | 4.6100 | 4.6500 | +0.868% | 5 | 1,836 | -23.656% |
| 2026-08-05 | 5.5600 | 5.5600 | 4.6100 | 4.6100 | -10.485% | 238 | 1,954 | -22.993% |
| 2026-08-04 | 4.2800 | 5.1700 | 4.2800 | 5.1500 | +43.056% | 825 | 2,024 | -31.068% |
| 2026-08-03 | 3.5000 | 3.6000 | 3.4600 | 3.6000 | +13.565% | 41 | 2,062 | -1.389% |
| 2026-07-31 | 3.2600 | 3.2600 | 3.0700 | 3.1700 | +10.069% | 4 | 2,062 | +11.987% |
| 2026-07-30 | 2.8700 | 2.9100 | 2.8700 | 2.8800 | +3.226% | 16 | 2,046 | +23.264% |
| 2026-07-29 | 3.0400 | 3.0400 | 2.7500 | 2.7900 | -8.525% | 19 | 2,021 | +27.240% |
| 2026-07-28 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | +0.993% | 11 | 2,010 | +16.393% |
| 2026-07-27 | 3.0800 | 3.1200 | 3.0200 | 3.0200 | -5.625% | 4 | 2,013 | +17.550% |
| 2026-07-24 | 3.2500 | 3.2800 | 3.2000 | 3.2000 | 0.000% | 4 | 2,009 | +10.937% |
| 2026-07-23 | 3.2300 | 3.2600 | 3.2000 | 3.2000 | -10.112% | 33 | 1,984 | +10.937% |
| 2026-07-22 | 3.5900 | 3.6100 | 3.5600 | 3.5600 | +0.565% | 13 | 1,996 | -0.281% |
| 2026-07-21 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +5.988% | 5 | 1,991 | +0.282% |
| 2026-07-20 | 3.6200 | 3.6200 | 3.3400 | 3.3400 | -6.443% | 74 | 1,923 | +6.287% |
| 2026-07-17 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.545% | 2 | 1,921 | -0.560% |
| 2026-07-16 | 4.0000 | 4.0500 | 3.8200 | 3.8200 | -6.601% | 7 | 1,915 | -7.068% |
| 2026-07-15 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +2.250% | 25 | 1,890 | -13.203% |
| 2026-07-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.041% | 1 | 1,889 | -11.250% |
| 2026-07-13 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -6.667% | 3 | 1,889 | -9.439% |
| 2026-07-10 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | +6.599% | 4 | 1,890 | -15.476% |
| 2026-07-09 | 3.8900 | 3.9400 | 3.8900 | 3.9400 | +5.630% | 10 | 1,880 | -9.898% |
| 2026-07-08 | 3.6200 | 3.7300 | 3.6200 | 3.7300 | -1.583% | 13 | 1,869 | -4.826% |
| 2026-07-07 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | -5.013% | 52 | 1,819 | -6.332% |
| 2026-07-06 | 3.8700 | 4.0000 | 3.8700 | 3.9900 | +8.719% | 4 | 1,821 | -11.028% |
| 2026-07-02 | 3.6600 | 3.6700 | 3.6600 | 3.6700 | -8.933% | 2 | 1,821 | -3.270% |
| 2026-07-01 | 3.7800 | 4.0300 | 3.7500 | 4.0300 | +19.585% | 21 | 1,836 | -11.911% |
| 2026-06-29 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | +4.984% | 3 | 1,833 | +5.341% |
| 2026-06-26 | 3.2800 | 3.2800 | 3.2000 | 3.2100 | -6.414% | 19 | 1,838 | +10.592% |
| 2026-06-25 | 3.4800 | 3.4800 | 3.4000 | 3.4300 | -8.043% | 4 | 1,835 | +3.499% |
| 2026-06-24 | 3.6700 | 3.7300 | 3.6000 | 3.7300 | +3.324% | 10 | 1,836 | -4.826% |
| 2026-06-23 | 3.7000 | 3.7900 | 3.6100 | 3.6100 | -11.736% | 8 | 1,828 | -1.662% |
| 2026-06-22 | 4.5000 | 4.5000 | 4.0900 | 4.0900 | -5.977% | 3 | 1,826 | -13.203% |
| 2026-06-18 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | +6.098% | 9 | 1,825 | -18.391% |
| 2026-06-17 | 4.2300 | 4.3000 | 3.9100 | 4.1000 | -5.530% | 12 | 1,821 | -13.415% |
| 2026-06-16 | 4.5300 | 4.5300 | 4.3400 | 4.3400 | -5.857% | 10 | 1,818 | -18.203% |
| 2026-06-15 | 4.2700 | 4.6500 | 4.2700 | 4.6100 | +18.205% | 144 | 1,862 | -22.993% |
| 2026-06-12 | 3.6300 | 3.9200 | 3.6300 | 3.9000 | +21.875% | 3 | 1,859 | -8.974% |
| 2026-06-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.313% | 5 | 1,854 | +10.937% |
| 2026-06-10 | 3.4000 | 3.6000 | 3.1800 | 3.1900 | -11.389% | 179 | 1,686 | +11.285% |
| 2026-06-09 | 3.9500 | 3.9500 | 3.3000 | 3.6000 | -1.370% | 270 | 1,649 | -1.389% |
| 2026-06-08 | 3.9100 | 3.9600 | 3.6500 | 3.6500 | -0.815% | 154 | 1,496 | -2.740% |
| 2026-06-05 | 4.6500 | 4.6500 | 3.6800 | 3.6800 | -21.368% | 168 | 1,393 | -3.533% |
| 2026-06-04 | 4.4000 | 4.6800 | 4.4000 | 4.6800 | +0.214% | 5 | 1,389 | -24.145% |
| 2026-06-03 | 4.8000 | 4.8000 | 4.6300 | 4.6700 | -5.847% | 56 | 1,395 | -23.983% |
| 2026-06-02 | 4.5500 | 4.9600 | 4.5500 | 4.9600 | +8.297% | 206 | 1,257 | -28.427% |
| 2026-06-01 | 4.6400 | 4.6400 | 4.5000 | 4.5800 | -0.866% | 392 | 1,290 | -22.489% |
| 2026-05-29 | 4.6600 | 4.7900 | 4.5500 | 4.6200 | +0.217% | 13 | 1,279 | -23.160% |
| 2026-05-28 | 4.2700 | 4.6200 | 4.1600 | 4.6100 | +10.024% | 55 | 1,297 | -22.993% |
| 2026-05-27 | 4.2000 | 4.2000 | 4.1500 | 4.1900 | +0.721% | 12 | 1,285 | -15.274% |
| 2026-05-26 | 4.1500 | 4.2200 | 4.1400 | 4.1600 | +6.394% | 108 | 1,181 | -14.663% |
| 2026-05-22 | 4.0400 | 4.0400 | 3.9100 | 3.9100 | +6.540% | 13 | 1,168 | -9.207% |
| 2026-05-20 | 3.4000 | 3.7000 | 3.4000 | 3.6700 | +13.975% | 303 | 915 | -3.270% |
| 2026-05-19 | 3.2400 | 3.3100 | 3.2200 | 3.2200 | -8.000% | 13 | 912 | +10.248% |
| 2026-05-18 | 3.2900 | 3.8400 | 3.2900 | 3.5000 | -7.895% | 47 | 907 | +1.429% |
| 2026-05-15 | 3.9600 | 4.0700 | 3.8000 | 3.8000 | -13.832% | 24 | 885 | -6.579% |
| 2026-05-14 | 4.5600 | 4.5600 | 4.3600 | 4.4100 | +12.788% | 4 | 883 | -19.501% |
| 2026-05-13 | 3.5600 | 3.9500 | 3.5600 | 3.9100 | +21.429% | 583 | 300 | -9.207% |
| 2026-05-12 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | -2.424% | 2 | 298 | +10.248% |
| 2026-05-11 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | +8.553% | 2 | 296 | +7.576% |
| 2026-05-08 | 2.9600 | 3.0400 | 2.9600 | 3.0400 | +6.667% | 4 | 294 | +16.776% |
| 2026-05-07 | 2.8600 | 2.8600 | 2.7800 | 2.8500 | +2.888% | 12 | 286 | +24.561% |
| 2026-05-06 | 2.6500 | 2.8200 | 2.6500 | 2.7700 | +13.061% | 65 | 240 | +28.159% |
| 2026-05-05 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | +10.860% | 104 | 292 | +44.898% |
| 2026-05-04 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -3.913% | 1 | 293 | +60.633% |
| 2026-05-01 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | +8.491% | 2 | 293 | +54.348% |
| 2026-04-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +3.415% | 1 | 293 | +67.453% |
| 2026-04-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +17.816% | 1 | 292 | +73.171% |
| 2026-04-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -7.447% | 1 | 291 | +104.023% |
| 2026-04-20 | 1.8900 | 1.9700 | 1.8500 | 1.8800 | -0.529% | 110 | 292 | +88.830% |
| 2026-04-17 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.176% | 1 | 185 | +87.831% |
| 2026-04-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +2.410% | 1 | 185 | +108.824% |
| 2026-04-15 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | +19.424% | 31 | 185 | +113.855% |
| 2026-04-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +12.097% | 1 | 165 | +155.396% |
| 2026-04-13 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | -5.344% | 5 | 166 | +186.290% |
| 2026-04-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +11.966% | 1 | 165 | +170.992% |
| 2026-04-01 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | -7.874% | 25 | 164 | +203.419% |
| 2026-03-31 | 1.1800 | 1.2700 | 1.1800 | 1.2700 | +15.455% | 3 | 168 | +179.528% |
| 2026-03-30 | 1.0200 | 1.1000 | 0.9900 | 1.1000 | +5.769% | 22 | 165 | +222.727% |
| 2026-03-27 | 1.0000 | 1.0400 | 0.9400 | 1.0400 | +0.971% | 29 | 166 | +241.346% |
| 2026-03-26 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 1 | 139 | +244.660% |
| 2026-03-25 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 2 | 138 | +238.095% |
| 2026-03-19 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | -7.200% | 3 | 138 | +206.034% |
| 2026-03-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 6 | 135 | +184.000% |
| 2026-03-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 1 | 129 | +195.833% |
| 2026-03-03 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | -3.252% | 2 | 129 | +198.319% |
| 2026-03-02 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -15.172% | 1 | 128 | +188.618% |
| 2026-02-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 2 | 128 | +144.828% |
| 2026-02-20 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +7.914% | 61 | 126 | +136.667% |
| 2026-02-19 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.000% | 5 | 65 | +155.396% |
| 2026-02-18 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 1 | 60 | +155.396% |
| 2026-02-17 | 1.2800 | 1.4100 | 1.2800 | 1.3800 | +1.471% | 13 | 60 | +157.246% |
| 2026-02-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 1 | 49 | +161.029% |
| 2026-02-12 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -17.059% | 4 | 49 | +151.773% |
| 2026-02-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +14.094% | 3 | 45 | +108.824% |
| 2026-02-05 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | -8.589% | 2 | 42 | +138.255% |
| 2026-02-04 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 3 | 40 | +117.791% |
| 2026-02-03 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | -6.977% | 3 | 37 | +121.875% |
| 2026-01-29 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -3.371% | 1 | 34 | +106.395% |
| 2026-01-27 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.706% | 1 | 33 | +99.438% |
| 2026-01-26 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +4.938% | 28 | 32 | +108.824% |
| 2026-01-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.142% | 1 | 3 | +119.136% |
| 2026-01-15 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 1 | 3 | +110.059% |
| 2026-01-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 1 | 2 | +115.152% |
| 2026-01-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 1 | 1 | +108.824% |