SPY281215C01250000
SPY Dec 15 2028 1250.00 Call
optionOPRA
InactiveOct 16, 2026
2.25USD-10.000%(-0.25)50Vol3,415OI
SPY281215C01250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | -10.000% | 50 | 3,415 | 0.000% |
| 2026-10-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.091% | 1 | 3,415 | -10.000% |
| 2026-10-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.407% | 25 | 3,390 | -18.182% |
| 2026-10-09 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +6.071% | 25 | 3,390 | -24.242% |
| 2026-10-08 | 2.6500 | 2.8000 | 2.6500 | 2.8000 | -14.373% | 26 | 3,384 | -19.643% |
| 2026-10-06 | 3.2300 | 3.3000 | 3.2300 | 3.2700 | +9.365% | 11 | 3,389 | -31.193% |
| 2026-10-05 | 2.9000 | 3.0200 | 2.9000 | 2.9900 | +5.282% | 422 | 3,608 | -24.749% |
| 2026-10-02 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +16.872% | 1 | 3,609 | -20.775% |
| 2026-10-01 | 2.4500 | 2.5000 | 2.4300 | 2.4300 | -2.800% | 50 | 3,577 | -7.407% |
| 2026-09-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.215% | 2 | 3,577 | -10.000% |
| 2026-09-28 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -8.421% | 2 | 3,577 | -13.793% |
| 2026-09-25 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.042% | 1 | 3,578 | -21.053% |
| 2026-09-24 | 2.7400 | 2.8800 | 2.7400 | 2.8800 | -2.041% | 6 | 3,574 | -21.875% |
| 2026-09-23 | 2.9900 | 2.9900 | 2.9400 | 2.9400 | -7.547% | 28 | 3,548 | -23.469% |
| 2026-09-22 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | +7.797% | 101 | 3,624 | -29.245% |
| 2026-09-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +27.706% | 2 | 3,626 | -23.729% |
| 2026-09-17 | 2.2800 | 2.3200 | 2.2800 | 2.3100 | +26.230% | 5 | 3,629 | -2.597% |
| 2026-09-16 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -8.040% | 9 | 3,620 | +22.951% |
| 2026-09-15 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -7.009% | 2 | 3,618 | +13.065% |
| 2026-09-10 | 2.2400 | 2.2400 | 2.1300 | 2.1400 | -18.631% | 8 | 3,610 | +5.140% |
| 2026-09-03 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +14.348% | 1 | 3,609 | -14.449% |
| 2026-09-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.877% | 2 | 3,607 | -2.174% |
| 2026-09-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.317% | 5 | 3,602 | -1.316% |
| 2026-08-31 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -14.286% | 5 | 3,597 | -8.537% |
| 2026-08-27 | 2.8500 | 2.8700 | 2.8300 | 2.8700 | +7.090% | 5 | 3,592 | -21.603% |
| 2026-08-26 | 2.6700 | 2.7100 | 2.6700 | 2.6800 | +0.375% | 16 | 3,576 | -16.045% |
| 2026-08-25 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -1.838% | 3 | 3,573 | -15.730% |
| 2026-08-21 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | +0.741% | 3 | 3,570 | -17.279% |
| 2026-08-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.574% | 5 | 3,565 | -16.667% |
| 2026-08-18 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -12.424% | 6 | 3,559 | -22.145% |
| 2026-08-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 800 | 2,997 | -31.818% |
| 2026-08-14 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | +7.256% | 2 | 2,995 | -33.824% |
| 2026-08-12 | 3.1400 | 3.2200 | 3.1400 | 3.1700 | +0.955% | 4 | 2,995 | -29.022% |
| 2026-08-11 | 3.2500 | 3.3900 | 3.1400 | 3.1400 | -5.988% | 7 | 2,995 | -28.344% |
| 2026-08-10 | 3.2500 | 3.3600 | 3.2500 | 3.3400 | +0.602% | 8 | 2,995 | -32.635% |
| 2026-08-07 | 3.1000 | 3.3200 | 3.1000 | 3.3200 | +9.934% | 6 | 2,994 | -32.229% |
| 2026-08-06 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -7.927% | 5 | 2,994 | -25.497% |
| 2026-08-05 | 3.5300 | 3.5300 | 3.2800 | 3.2800 | -8.889% | 278 | 2,971 | -31.402% |
| 2026-08-04 | 3.2200 | 3.6000 | 3.2200 | 3.6000 | +33.829% | 10 | 2,979 | -37.500% |
| 2026-08-03 | 2.5400 | 2.6900 | 2.5400 | 2.6900 | +37.949% | 3 | 2,980 | -16.357% |
| 2026-07-29 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | -10.550% | 8 | 2,972 | +15.385% |
| 2026-07-28 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -7.234% | 23 | 2,995 | +3.211% |
| 2026-07-23 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -6.000% | 12 | 2,983 | -4.255% |
| 2026-07-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.495% | 1 | 2,984 | -10.000% |
| 2026-07-14 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +1.049% | 256 | 2,740 | -22.145% |
| 2026-07-09 | 2.7500 | 2.8600 | 2.7500 | 2.8600 | +5.535% | 20 | 2,758 | -21.329% |
| 2026-07-02 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | -4.577% | 6 | 2,762 | -16.974% |
| 2026-06-30 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +22.414% | 2 | 2,762 | -20.775% |
| 2026-06-26 | 2.4300 | 2.4300 | 2.3200 | 2.3200 | -4.527% | 7 | 2,757 | -3.017% |
| 2026-06-24 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -7.605% | 135 | 2,892 | -7.407% |
| 2026-06-23 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -11.448% | 10 | 2,882 | -14.449% |
| 2026-06-22 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | -1.656% | 2 | 2,882 | -24.242% |
| 2026-06-17 | 2.9700 | 3.0200 | 2.9700 | 3.0200 | -0.658% | 2 | 2,882 | -25.497% |
| 2026-06-15 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | +29.362% | 5 | 2,887 | -25.987% |
| 2026-06-11 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +0.427% | 38 | 2,885 | -4.255% |
| 2026-06-10 | 2.5300 | 2.5300 | 2.3400 | 2.3400 | +1.739% | 61 | 2,841 | -3.846% |
| 2026-06-09 | 2.9200 | 2.9200 | 2.3000 | 2.3000 | -29.664% | 6 | 2,836 | -2.174% |
| 2026-06-03 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -3.254% | 1 | 2,837 | -31.193% |
| 2026-06-02 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | +0.297% | 2 | 2,835 | -33.432% |
| 2026-06-01 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | -0.590% | 185 | 2,650 | -33.234% |
| 2026-05-29 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +3.988% | 1 | 2,651 | -33.628% |
| 2026-05-28 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +5.502% | 1 | 2,650 | -30.982% |
| 2026-05-27 | 2.9700 | 3.0900 | 2.9600 | 3.0900 | +4.040% | 2,503 | 147 | -27.184% |
| 2026-05-26 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +7.220% | 1 | 146 | -24.242% |
| 2026-05-22 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +5.323% | 1 | 146 | -18.773% |
| 2026-05-20 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.154% | 1 | 145 | -14.449% |
| 2026-05-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -19.003% | 1 | 144 | -13.462% |
| 2026-05-14 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +11.073% | 1 | 144 | -29.907% |
| 2026-05-13 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +48.205% | 1 | 143 | -22.145% |
| 2026-05-06 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | +14.035% | 21 | 142 | +15.385% |
| 2026-05-04 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -0.581% | 1 | 143 | +31.579% |
| 2026-05-01 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +10.968% | 1 | 142 | +30.814% |
| 2026-04-30 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +1.307% | 120 | 142 | +45.161% |
| 2026-04-28 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -2.548% | 5 | 262 | +47.059% |
| 2026-04-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +21.705% | 1 | 257 | +43.312% |
| 2026-04-21 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -12.245% | 1 | 256 | +74.419% |
| 2026-04-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +50.000% | 1 | 256 | +53.061% |
| 2026-04-13 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | +3.158% | 56 | 255 | +129.592% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 1 | 276 | +136.842% |
| 2026-04-06 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.000% | 11 | 275 | +150.000% |
| 2026-04-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 1 | 265 | +150.000% |
| 2026-03-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -17.172% | 20 | 265 | +174.390% |
| 2026-03-25 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +8.791% | 1 | 245 | +127.273% |
| 2026-03-24 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +8.333% | 55 | 244 | +147.253% |
| 2026-03-20 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -3.448% | 8 | 189 | +167.857% |
| 2026-03-17 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | -16.346% | 38 | 181 | +158.621% |
| 2026-02-26 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | -5.455% | 119 | 143 | +116.346% |
| 2026-02-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 1 | 23 | +104.545% |
| 2026-02-03 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 23 | +85.950% |
| 2026-01-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 10 | 23 | +80.000% |
| 2026-01-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +13.043% | 1 | 13 | +73.077% |
| 2026-01-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +12.745% | 1 | 14 | +95.652% |
| 2026-01-20 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -17.742% | 2 | 14 | +120.588% |
| 2026-01-07 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | +1.639% | 11 | 12 | +81.452% |
| 2026-01-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 1 | 1 | +84.426% |