Dark

SPY20281215C1200
SPY Dec 15 2028 1200.00 Call (SPY281215C01200000)
option OPRA

EOD

Sep 10, 2026

3.17-5.935%(-0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2900	3.2900	3.1700	3.1700	-5.935%	24	4,222	0.000%
2026-09-09	3.5000	3.5000	3.3500	3.3700	-5.337%	29	4,204	-5.935%
2026-09-08	3.6000	3.6000	3.5600	3.5600	-3.784%	5	4,186	-10.955%
2026-09-04	3.6200	3.7000	3.6000	3.7000	-5.612%	3	4,183	-14.324%
2026-09-03	3.9100	3.9200	3.8000	3.9200	+14.620%	15	4,183	-19.133%
2026-09-02	3.4800	3.6300	3.4200	3.4200	+2.090%	19	4,189	-7.310%
2026-09-01	3.5000	3.6200	3.2600	3.3500	-8.219%	60	4,181	-5.373%
2026-08-31	3.9000	3.9000	3.6400	3.6500	-10.539%	2,791	4,164	-13.151%
2026-08-28	4.0800	4.0800	4.0800	4.0800	-3.088%	1	5,261	-22.304%
2026-08-27	4.1200	4.2500	4.0400	4.2100	+6.045%	999	5,261	-24.703%
2026-08-26	3.9900	4.0600	3.9000	3.9700	-0.998%	619	4,375	-20.151%
2026-08-25	3.9700	4.0200	3.9200	4.0100	+6.085%	1,316	4,579	-20.948%
2026-08-24	3.8600	3.8600	3.7800	3.7800	-5.500%	30	3,574	-16.138%
2026-08-21	3.9100	4.0500	3.9100	4.0000	+5.541%	193	3,549	-20.750%
2026-08-20	4.1100	4.1100	3.7900	3.7900	-10.190%	1,421	3,667	-16.359%
2026-08-19	4.4500	4.4500	4.2200	4.2200	+1.687%	884	3,779	-24.882%
2026-08-18	4.4300	4.4300	4.1500	4.1500	-13.542%	2,665	4,119	-23.614%
2026-08-17	4.9800	4.9800	4.8000	4.8000	-3.614%	25	2,209	-33.958%
2026-08-14	5.1900	5.1900	4.9500	4.9800	-3.861%	49	2,210	-36.345%
2026-08-13	4.8700	5.2400	4.8700	5.1800	+11.879%	420	2,174	-38.803%
2026-08-12	4.6500	4.6500	4.6300	4.6300	-0.216%	81	1,934	-31.533%
2026-08-11	4.8600	4.9500	4.5900	4.6400	-4.330%	160	2,014	-31.681%
2026-08-10	4.8700	5.0100	4.8000	4.8500	-1.020%	52	1,895	-34.639%
2026-08-07	4.5900	4.9500	4.5900	4.9000	+5.376%	17	1,853	-35.306%
2026-08-06	4.6100	4.7000	4.6100	4.6500	+0.868%	5	1,839	-31.828%
2026-08-05	5.5600	5.5600	4.6100	4.6100	-10.485%	238	1,836	-31.236%
2026-08-04	4.2800	5.1700	4.2800	5.1500	+43.056%	825	1,954	-38.447%
2026-08-03	3.5000	3.6000	3.4600	3.6000	+13.565%	41	2,024	-11.944%
2026-07-31	3.2600	3.2600	3.0700	3.1700	+10.069%	4	2,062	0.000%
2026-07-30	2.8700	2.9100	2.8700	2.8800	+3.226%	16	2,062	+10.069%
2026-07-29	3.0400	3.0400	2.7500	2.7900	-8.525%	19	2,046	+13.620%
2026-07-28	3.0200	3.0500	3.0200	3.0500	+0.993%	11	2,021	+3.934%
2026-07-27	3.0800	3.1200	3.0200	3.0200	-5.625%	4	2,010	+4.967%
2026-07-24	3.2500	3.2800	3.2000	3.2000	0.000%	4	2,013	-0.938%
2026-07-23	3.2300	3.2600	3.2000	3.2000	-10.112%	33	2,009	-0.938%
2026-07-22	3.5900	3.6100	3.5600	3.5600	+0.565%	13	1,984	-10.955%
2026-07-21	3.5400	3.5400	3.5400	3.5400	+5.988%	5	1,996	-10.452%
2026-07-20	3.6200	3.6200	3.3400	3.3400	-6.443%	74	1,991	-5.090%
2026-07-17	3.5700	3.5700	3.5700	3.5700	-6.545%	2	1,923	-11.204%
2026-07-16	4.0000	4.0500	3.8200	3.8200	-6.601%	7	1,921	-17.016%
2026-07-15	4.0900	4.0900	4.0900	4.0900	+2.250%	25	1,915	-22.494%
2026-07-14	4.0000	4.0000	4.0000	4.0000	+2.041%	1	1,890	-20.750%
2026-07-13	3.9200	3.9200	3.9200	3.9200	-6.667%	3	1,889	-19.133%
2026-07-10	4.1200	4.2000	4.1200	4.2000	+6.599%	4	1,889	-24.524%
2026-07-09	3.8900	3.9400	3.8900	3.9400	+5.630%	10	1,890	-19.543%
2026-07-08	3.6200	3.7300	3.6200	3.7300	-1.583%	13	1,880	-15.013%
2026-07-07	3.8400	3.8400	3.7900	3.7900	-5.013%	52	1,869	-16.359%
2026-07-06	3.8700	4.0000	3.8700	3.9900	+8.719%	4	1,819	-20.551%
2026-07-02	3.6600	3.6700	3.6600	3.6700	-8.933%	2	1,821	-13.624%
2026-07-01	3.7800	4.0300	3.7500	4.0300	+19.585%	21	1,821	-21.340%
2026-06-29	3.4000	3.4000	3.3700	3.3700	+4.984%	3	1,836	-5.935%
2026-06-26	3.2800	3.2800	3.2000	3.2100	-6.414%	19	1,833	-1.246%
2026-06-25	3.4800	3.4800	3.4000	3.4300	-8.043%	4	1,838	-7.580%
2026-06-24	3.6700	3.7300	3.6000	3.7300	+3.324%	10	1,835	-15.013%
2026-06-23	3.7000	3.7900	3.6100	3.6100	-11.736%	8	1,836	-12.188%
2026-06-22	4.5000	4.5000	4.0900	4.0900	-5.977%	3	1,828	-22.494%
2026-06-18	4.3200	4.3500	4.3200	4.3500	+6.098%	9	1,821	-27.126%
2026-06-17	4.2300	4.3000	3.9100	4.1000	-5.530%	12	1,821	-22.683%
2026-06-16	4.5300	4.5300	4.3400	4.3400	-5.857%	10	1,821	-26.959%
2026-06-15	4.2700	4.6500	4.2700	4.6100	+18.205%	144	1,859	-31.236%
2026-06-12	3.6300	3.9200	3.6300	3.9000	+21.875%	3	1,859	-18.718%
2026-06-11	3.2000	3.2000	3.2000	3.2000	+0.313%	5	1,859	-0.938%
2026-06-10	3.4000	3.6000	3.1800	3.1900	-11.389%	179	1,854	-0.627%
2026-06-09	3.9500	3.9500	3.3000	3.6000	-1.370%	270	1,686	-11.944%
2026-06-08	3.9100	3.9600	3.6500	3.6500	-0.815%	154	1,649	-13.151%
2026-06-05	4.6500	4.6500	3.6800	3.6800	-21.368%	168	1,496	-13.859%
2026-06-04	4.4000	4.6800	4.4000	4.6800	+0.214%	5	1,393	-32.265%
2026-06-03	4.8000	4.8000	4.6300	4.6700	-5.847%	56	1,389	-32.120%
2026-06-02	4.5500	4.9600	4.5500	4.9600	+8.297%	206	1,395	-36.089%
2026-06-01	4.6400	4.6400	4.5000	4.5800	-0.866%	392	1,257	-30.786%
2026-05-29	4.6600	4.7900	4.5500	4.6200	+0.217%	13	1,290	-31.385%
2026-05-28	4.2700	4.6200	4.1600	4.6100	+10.024%	55	1,279	-31.236%
2026-05-27	4.2000	4.2000	4.1500	4.1900	+0.721%	12	1,297	-24.344%
2026-05-26	4.1500	4.2200	4.1400	4.1600	+6.394%	108	1,285	-23.798%
2026-05-22	4.0400	4.0400	3.9100	3.9100	+6.540%	13	1,181	-18.926%
2026-05-20	3.4000	3.7000	3.4000	3.6700	+13.975%	303	1,168	-13.624%
2026-05-19	3.2400	3.3100	3.2200	3.2200	-8.000%	13	915	-1.553%
2026-05-18	3.2900	3.8400	3.2900	3.5000	-7.895%	47	915	-9.429%
2026-05-15	3.9600	4.0700	3.8000	3.8000	-13.832%	24	915	-16.579%
2026-05-14	4.5600	4.5600	4.3600	4.4100	+12.788%	4	885	-28.118%
2026-05-13	3.5600	3.9500	3.5600	3.9100	+21.429%	583	883	-18.926%
2026-05-12	3.2000	3.2200	3.2000	3.2200	-2.424%	2	883	-1.553%
2026-05-11	3.2900	3.3000	3.2900	3.3000	+8.553%	2	883	-3.939%
2026-05-08	2.9600	3.0400	2.9600	3.0400	+6.667%	4	296	+4.276%
2026-05-07	2.8600	2.8600	2.7800	2.8500	+2.888%	12	294	+11.228%
2026-05-06	2.6500	2.8200	2.6500	2.7700	+13.061%	65	286	+14.440%
2026-05-05	2.4100	2.4500	2.4100	2.4500	+10.860%	104	240	+29.388%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-3.913%	1	292	+43.439%
2026-05-01	2.3200	2.3200	2.3000	2.3000	+8.491%	2	293	+37.826%
2026-04-30	2.1200	2.1200	2.1200	2.1200	+3.415%	1	293	+49.528%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+17.816%	1	292	+54.634%
2026-04-23	1.7400	1.7400	1.7400	1.7400	-7.447%	1	291	+82.184%
2026-04-20	1.8900	1.9700	1.8500	1.8800	-0.529%	110	292	+68.617%
2026-04-17	1.8900	1.8900	1.8900	1.8900	+11.176%	1	185	+67.725%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+2.410%	1	185	+86.471%
2026-04-15	1.5700	1.6600	1.5700	1.6600	+19.424%	31	185	+90.964%
2026-04-14	1.3900	1.3900	1.3900	1.3900	+12.097%	1	165	+128.058%
2026-04-13	1.2600	1.2600	1.2400	1.2400	-5.344%	5	166	+155.645%
2026-04-10	1.3100	1.3100	1.3100	1.3100	+11.966%	1	165	+141.985%
2026-04-01	1.1800	1.1800	1.1700	1.1700	-7.874%	25	164	+170.940%
2026-03-31	1.1800	1.2700	1.1800	1.2700	+15.455%	3	168	+149.606%
2026-03-30	1.0200	1.1000	0.9900	1.1000	+5.769%	22	165	+188.182%
2026-03-27	1.0000	1.0400	0.9400	1.0400	+0.971%	29	166	+204.808%
2026-03-26	1.0300	1.0300	1.0300	1.0300	-1.905%	1	139	+207.767%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-9.483%	2	138	+201.905%
2026-03-19	1.1900	1.1900	1.1600	1.1600	-7.200%	3	138	+173.276%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+4.167%	6	135	+153.600%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+0.840%	1	129	+164.167%
2026-03-03	1.2200	1.2200	1.1900	1.1900	-3.252%	2	129	+166.387%
2026-03-02	1.2300	1.2300	1.2300	1.2300	-15.172%	1	128	+157.724%
2026-02-26	1.4500	1.4500	1.4500	1.4500	-3.333%	2	128	+118.621%
2026-02-20	1.4500	1.5000	1.4500	1.5000	+7.914%	61	126	+111.333%
2026-02-19	1.3900	1.3900	1.3900	1.3900	0.000%	5	65	+128.058%
2026-02-18	1.3900	1.3900	1.3900	1.3900	+0.725%	1	60	+128.058%
2026-02-17	1.2800	1.4100	1.2800	1.3800	+1.471%	13	60	+129.710%
2026-02-13	1.3600	1.3600	1.3600	1.3600	-3.546%	1	49	+133.088%
2026-02-12	1.4300	1.4300	1.4100	1.4100	-17.059%	4	49	+124.823%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+14.094%	3	45	+86.471%
2026-02-05	1.4600	1.4900	1.4600	1.4900	-8.589%	2	42	+112.752%
2026-02-04	1.6300	1.6300	1.6300	1.6300	+1.875%	3	40	+94.479%
2026-02-03	1.6000	1.6000	1.5800	1.6000	-6.977%	3	37	+98.125%
2026-01-29	1.7200	1.7200	1.7200	1.7200	-3.371%	1	34	+84.302%
2026-01-27	1.7800	1.7800	1.7800	1.7800	+4.706%	1	33	+78.090%
2026-01-26	1.6500	1.7000	1.6500	1.7000	+4.938%	28	32	+86.471%
2026-01-16	1.6200	1.6200	1.6200	1.6200	-4.142%	1	3	+95.679%
2026-01-15	1.6900	1.6900	1.6900	1.6900	+2.424%	1	3	+87.574%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-2.941%	1	2	+92.121%
2026-01-06	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+86.471%

.dark-mode .C2bh03{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2bh03{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C1200SPY Dec 15 2028 1200.00 Call (SPY281215C01200000)option OPRA

SPY20281215C1200
SPY Dec 15 2028 1200.00 Call (SPY281215C01200000)
option OPRA