SPY281215C01240000
SPY Dec 15 2028 1240.00 Call
optionOPRA
EODOct 20, 2026
2.70USD+0.746%(+0.02)7Vol610OI
SPY281215C01240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.746% | 7 | 610 | 0.000% |
| 2026-10-14 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -16.250% | 3 | 610 | +0.746% |
| 2026-10-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.621% | 2 | 610 | -15.625% |
| 2026-10-05 | 3.0800 | 3.2200 | 3.0800 | 3.2200 | +3.871% | 81 | 584 | -16.149% |
| 2026-10-02 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +20.623% | 27 | 584 | -12.903% |
| 2026-10-01 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | -3.745% | 9 | 584 | +5.058% |
| 2026-09-29 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -4.301% | 3 | 584 | +1.124% |
| 2026-09-28 | 2.9600 | 2.9600 | 2.7900 | 2.7900 | -10.577% | 20 | 580 | -3.226% |
| 2026-09-24 | 2.9500 | 3.1200 | 2.9500 | 3.1200 | -0.952% | 8 | 575 | -13.462% |
| 2026-09-23 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | -8.430% | 4 | 571 | -14.286% |
| 2026-09-22 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +20.702% | 2 | 569 | -21.512% |
| 2026-09-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.458% | 50 | 569 | -5.263% |
| 2026-09-17 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +24.500% | 50 | 569 | +8.434% |
| 2026-09-16 | 2.2200 | 2.2200 | 2.0000 | 2.0000 | -6.542% | 29 | 557 | +35.000% |
| 2026-09-15 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | -5.310% | 31 | 566 | +26.168% |
| 2026-09-14 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | -2.586% | 9 | 561 | +19.469% |
| 2026-09-10 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | -5.691% | 10 | 551 | +16.379% |
| 2026-09-09 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | -4.651% | 9 | 542 | +9.756% |
| 2026-09-08 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.008% | 5 | 542 | +4.651% |
| 2026-09-04 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +10.833% | 10 | 542 | +1.504% |
| 2026-09-01 | 2.5000 | 2.5600 | 2.4000 | 2.4000 | -9.434% | 25 | 541 | +12.500% |
| 2026-08-31 | 2.9300 | 2.9300 | 2.6500 | 2.6500 | -13.681% | 87 | 471 | +1.887% |
| 2026-08-27 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | +9.643% | 31 | 470 | -12.052% |
| 2026-08-24 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | +0.719% | 6 | 465 | -3.571% |
| 2026-08-20 | 2.9800 | 2.9800 | 2.7800 | 2.7800 | -9.740% | 19 | 460 | -2.878% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | -10.725% | 15 | 460 | -12.338% |
| 2026-08-17 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -7.008% | 8 | 457 | -21.739% |
| 2026-08-14 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -1.067% | 4 | 457 | -27.224% |
| 2026-08-13 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | +7.143% | 24 | 457 | -28.000% |
| 2026-08-11 | 3.5800 | 3.6600 | 3.5000 | 3.5000 | -2.507% | 6 | 455 | -22.857% |
| 2026-08-10 | 3.6000 | 3.6000 | 3.5000 | 3.5900 | -1.644% | 7 | 455 | -24.791% |
| 2026-08-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 25 | 455 | -26.027% |
| 2026-08-05 | 3.8000 | 3.8000 | 3.4500 | 3.4500 | -8.000% | 52 | 457 | -21.739% |
| 2026-08-04 | 3.2500 | 3.7500 | 3.2500 | 3.7500 | +41.509% | 61 | 515 | -28.000% |
| 2026-08-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +15.217% | 75 | 544 | +1.887% |
| 2026-07-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +8.491% | 5 | 544 | +17.391% |
| 2026-07-29 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | -9.787% | 30 | 515 | +27.358% |
| 2026-07-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -5.242% | 6 | 514 | +14.894% |
| 2026-07-23 | 2.6000 | 2.6000 | 2.4800 | 2.4800 | -0.800% | 10 | 509 | +8.871% |
| 2026-07-20 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | -6.015% | 51 | 485 | +8.000% |
| 2026-07-17 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | -6.667% | 9 | 485 | +1.504% |
| 2026-07-16 | 3.0500 | 3.0500 | 2.8500 | 2.8500 | -6.250% | 105 | 385 | -5.263% |
| 2026-07-14 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +1.333% | 50 | 385 | -11.184% |
| 2026-07-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +12.782% | 1 | 384 | -10.000% |
| 2026-07-08 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | -8.276% | 10 | 384 | +1.504% |
| 2026-07-07 | 2.9400 | 2.9800 | 2.8500 | 2.9000 | +3.571% | 22 | 377 | -6.897% |
| 2026-07-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.040% | 10 | 367 | -3.571% |
| 2026-06-30 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +14.615% | 30 | 378 | -9.396% |
| 2026-06-26 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | -2.256% | 20 | 368 | +3.846% |
| 2026-06-24 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | -3.623% | 9 | 365 | +1.504% |
| 2026-06-23 | 2.8600 | 2.8900 | 2.7600 | 2.7600 | -12.381% | 29 | 349 | -2.174% |
| 2026-06-22 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | +5.000% | 7 | 342 | -14.286% |
| 2026-06-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 4 | 341 | -10.000% |
| 2026-06-16 | 3.4300 | 3.4300 | 3.2000 | 3.2000 | +18.081% | 9 | 332 | -15.625% |
| 2026-06-11 | 2.5000 | 2.7100 | 2.5000 | 2.7100 | +8.835% | 55 | 339 | -0.369% |
| 2026-06-10 | 2.7600 | 2.7600 | 2.4900 | 2.4900 | -17.276% | 25 | 314 | +8.434% |
| 2026-06-08 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +3.436% | 22 | 336 | -10.299% |
| 2026-06-05 | 3.3000 | 3.3000 | 2.9100 | 2.9100 | -16.857% | 23 | 314 | -7.216% |
| 2026-06-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.285% | 3 | 311 | -22.857% |
| 2026-05-29 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +12.141% | 1 | 311 | -23.077% |
| 2026-05-26 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +20.385% | 1 | 312 | -13.738% |
| 2026-05-21 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 0.000% | 2 | 310 | +3.846% |
| 2026-05-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 4 | 310 | +3.846% |
| 2026-05-18 | 2.8900 | 2.8900 | 2.7500 | 2.7500 | -8.333% | 3 | 307 | -1.818% |
| 2026-05-15 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -13.545% | 6 | 301 | -10.000% |
| 2026-05-14 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +32.443% | 1 | 301 | -22.190% |
| 2026-05-13 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +2.745% | 4 | 297 | +3.053% |
| 2026-05-12 | 2.4700 | 2.5500 | 2.4000 | 2.5500 | +14.865% | 14 | 287 | +5.882% |
| 2026-05-07 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | +0.909% | 6 | 289 | +21.622% |
| 2026-05-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +31.737% | 1 | 288 | +22.727% |
| 2026-04-30 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.829% | 40 | 288 | +61.677% |
| 2026-04-29 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 0.000% | 3 | 312 | +64.634% |
| 2026-04-28 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +4.459% | 3 | 309 | +64.634% |
| 2026-04-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +18.045% | 6 | 306 | +71.975% |
| 2026-04-16 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +6.400% | 4 | 300 | +103.008% |
| 2026-04-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +11.607% | 1 | 296 | +116.000% |
| 2026-04-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 1 | 297 | +141.071% |
| 2026-04-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 296 | +170.000% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 10 | 297 | +184.211% |
| 2026-04-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 1 | 287 | +190.323% |
| 2026-04-02 | 0.9200 | 1.0000 | 0.9000 | 1.0000 | +20.482% | 7 | 281 | +170.000% |
| 2026-03-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 20 | 281 | +225.301% |
| 2026-03-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 10 | 281 | +225.301% |
| 2026-03-26 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | -13.000% | 19 | 271 | +210.345% |
| 2026-03-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 252 | +170.000% |
| 2026-03-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +6.818% | 14 | 251 | +187.234% |
| 2026-03-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -8.333% | 3 | 237 | +206.818% |
| 2026-03-13 | 0.9400 | 1.0000 | 0.9400 | 0.9600 | +3.226% | 7 | 234 | +181.250% |
| 2026-03-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -1.064% | 4 | 227 | +190.323% |
| 2026-03-06 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -11.321% | 5 | 223 | +187.234% |
| 2026-03-05 | 1.0100 | 1.0600 | 1.0000 | 1.0600 | +9.278% | 9 | 219 | +154.717% |
| 2026-03-03 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -6.731% | 6 | 210 | +178.351% |
| 2026-02-23 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 0.000% | 6 | 204 | +159.615% |
| 2026-02-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -10.345% | 3 | 198 | +159.615% |
| 2026-02-12 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 11 | 195 | +132.759% |
| 2026-02-05 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +5.128% | 1 | 184 | +119.512% |
| 2026-02-03 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -5.645% | 1 | 183 | +130.769% |
| 2026-01-22 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -0.800% | 504 | 183 | +117.742% |
| 2026-01-21 | 1.1700 | 1.3000 | 1.1700 | 1.2500 | -0.794% | 7 | 517 | +116.000% |
| 2026-01-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 4 | 506 | +114.286% |
| 2026-01-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 5 | 506 | +116.000% |
| 2026-01-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +3.704% | 1 | 501 | +92.857% |
| 2026-01-06 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 0.000% | 500 | 500 | +100.000% |