SPY281215C01300000
SPY Dec 15 2028 1300.00 Call
optionOPRA
EODOct 26, 2026
1.60USD+8.844%(+0.13)13Vol3,175OI
SPY281215C01300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +8.844% | 13 | 3,174 | 0.000% |
| 2026-10-23 | 1.5500 | 1.5600 | 1.4700 | 1.4700 | -6.962% | 13 | 3,174 | +8.844% |
| 2026-10-22 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | -5.389% | 5 | 3,173 | +1.266% |
| 2026-10-19 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -4.023% | 1 | 3,173 | -4.192% |
| 2026-10-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.247% | 1 | 3,173 | -8.046% |
| 2026-10-15 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | +2.890% | 232 | 2,941 | -10.112% |
| 2026-10-14 | 1.9100 | 1.9100 | 1.7300 | 1.7300 | -14.356% | 6 | 2,937 | -7.514% |
| 2026-10-12 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.265% | 1 | 2,936 | -20.792% |
| 2026-10-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -0.939% | 2 | 2,934 | -24.171% |
| 2026-10-07 | 2.0300 | 2.1300 | 2.0100 | 2.1300 | -3.620% | 95 | 2,935 | -24.883% |
| 2026-10-06 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | +5.238% | 2 | 2,937 | -27.602% |
| 2026-10-05 | 2.0500 | 2.1500 | 2.0500 | 2.1000 | +20.690% | 7 | 2,938 | -23.810% |
| 2026-10-01 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | -7.447% | 2 | 2,936 | -8.046% |
| 2026-09-30 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +2.732% | 2 | 2,936 | -14.894% |
| 2026-09-28 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | -19.383% | 3 | 2,933 | -12.568% |
| 2026-09-22 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | +5.581% | 101 | 3,034 | -29.515% |
| 2026-09-21 | 2.1000 | 2.1700 | 2.0900 | 2.1500 | +47.260% | 312 | 2,745 | -25.581% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | +7.353% | 69 | 2,728 | +9.589% |
| 2026-09-16 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | -0.730% | 4 | 2,728 | +17.647% |
| 2026-09-15 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -15.951% | 1 | 2,727 | +16.788% |
| 2026-09-11 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.161% | 1 | 2,726 | -1.840% |
| 2026-09-10 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | -4.321% | 2 | 2,725 | +3.226% |
| 2026-09-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.706% | 1 | 2,724 | -1.235% |
| 2026-09-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 2,725 | -5.882% |
| 2026-09-04 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | -2.778% | 250 | 2,475 | -8.571% |
| 2026-09-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +8.434% | 300 | 2,175 | -11.111% |
| 2026-09-02 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +5.732% | 2 | 2,175 | -3.614% |
| 2026-09-01 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -9.770% | 1 | 2,174 | +1.911% |
| 2026-08-31 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -10.309% | 10 | 2,164 | -8.046% |
| 2026-08-28 | 2.1200 | 2.1200 | 1.9400 | 1.9400 | -3.960% | 3 | 2,161 | -17.526% |
| 2026-08-27 | 1.9600 | 2.0500 | 1.9600 | 2.0200 | +7.447% | 102 | 2,063 | -20.792% |
| 2026-08-25 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | -12.150% | 400 | 1,663 | -14.894% |
| 2026-08-19 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.000% | 100 | 1,563 | -25.234% |
| 2026-08-18 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | -13.793% | 55 | 1,508 | -20.000% |
| 2026-08-17 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.333% | 5 | 1,503 | -31.034% |
| 2026-08-14 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | -4.382% | 175 | 1,328 | -33.333% |
| 2026-08-13 | 2.4800 | 2.5100 | 2.4000 | 2.5100 | +12.054% | 565 | 800 | -36.255% |
| 2026-08-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -4.681% | 1 | 800 | -28.571% |
| 2026-08-11 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | +1.293% | 2 | 800 | -31.915% |
| 2026-08-10 | 2.3900 | 2.4600 | 2.3200 | 2.3200 | -0.429% | 38 | 830 | -31.034% |
| 2026-08-07 | 2.3400 | 2.3800 | 2.3300 | 2.3300 | +10.952% | 4 | 832 | -31.330% |
| 2026-08-06 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -7.489% | 4 | 833 | -23.810% |
| 2026-08-05 | 2.7000 | 2.7000 | 2.2700 | 2.2700 | -9.200% | 24 | 813 | -29.515% |
| 2026-08-04 | 2.2500 | 2.5800 | 2.2100 | 2.5000 | +42.857% | 21 | 815 | -36.000% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +16.667% | 1 | 814 | -8.571% |
| 2026-07-29 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | -7.975% | 11 | 813 | +6.667% |
| 2026-07-27 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -16.410% | 1 | 814 | -1.840% |
| 2026-07-17 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | -10.550% | 6 | 819 | -17.949% |
| 2026-07-10 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +3.810% | 1 | 820 | -26.606% |
| 2026-07-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +6.599% | 1 | 821 | -23.810% |
| 2026-07-08 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.005% | 1 | 820 | -18.782% |
| 2026-07-07 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | +1.531% | 11 | 809 | -19.598% |
| 2026-07-02 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -6.667% | 1 | 810 | -18.367% |
| 2026-07-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 1 | 811 | -23.810% |
| 2026-06-26 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -1.639% | 30 | 781 | -11.111% |
| 2026-06-25 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | -2.139% | 12 | 781 | -12.568% |
| 2026-06-24 | 1.9900 | 2.0400 | 1.8700 | 1.8700 | -6.500% | 13 | 769 | -14.439% |
| 2026-06-23 | 2.0800 | 2.1000 | 2.0000 | 2.0000 | -20.635% | 9 | 763 | -20.000% |
| 2026-06-15 | 2.3500 | 2.5200 | 2.3500 | 2.5200 | +24.138% | 17 | 762 | -36.508% |
| 2026-06-12 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +15.341% | 51 | 721 | -21.182% |
| 2026-06-10 | 1.8900 | 1.8900 | 1.7600 | 1.7600 | -7.368% | 189 | 535 | -9.091% |
| 2026-06-09 | 2.0500 | 2.0500 | 1.8000 | 1.9000 | -7.317% | 108 | 433 | -15.789% |
| 2026-06-08 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | -0.485% | 15 | 419 | -21.951% |
| 2026-06-05 | 2.2500 | 2.2500 | 2.0600 | 2.0600 | -18.577% | 44 | 375 | -22.330% |
| 2026-06-04 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +0.797% | 30 | 345 | -36.759% |
| 2026-06-02 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | +3.292% | 6 | 340 | -36.255% |
| 2026-06-01 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | -0.410% | 11 | 340 | -34.156% |
| 2026-05-29 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.408% | 5 | 345 | -34.426% |
| 2026-05-28 | 2.3700 | 2.4500 | 2.3000 | 2.4500 | +12.385% | 17 | 348 | -34.694% |
| 2026-05-26 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | +7.389% | 16 | 363 | -26.606% |
| 2026-05-22 | 2.1600 | 2.1600 | 2.0300 | 2.0300 | +3.046% | 34 | 356 | -21.182% |
| 2026-05-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +9.444% | 12 | 344 | -18.782% |
| 2026-05-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 5 | 339 | -11.111% |
| 2026-05-19 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | -4.255% | 7 | 332 | -11.111% |
| 2026-05-18 | 2.1200 | 2.1200 | 1.8800 | 1.8800 | -10.900% | 27 | 315 | -14.894% |
| 2026-05-15 | 2.2500 | 2.2500 | 2.1000 | 2.1100 | -11.715% | 26 | 300 | -24.171% |
| 2026-05-14 | 2.5000 | 2.5000 | 2.3900 | 2.3900 | +18.317% | 7 | 298 | -33.054% |
| 2026-05-13 | 1.7700 | 2.0200 | 1.7700 | 2.0200 | +15.429% | 7 | 298 | -20.792% |
| 2026-05-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 200 | 98 | -8.571% |
| 2026-05-11 | 1.7700 | 1.9100 | 1.7700 | 1.8500 | +2.210% | 4 | 97 | -13.514% |
| 2026-05-08 | 1.6800 | 1.8100 | 1.6800 | 1.8100 | +16.774% | 2 | 96 | -11.602% |
| 2026-05-07 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -2.516% | 2 | 97 | +3.226% |
| 2026-05-06 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | +8.163% | 6 | 100 | +0.629% |
| 2026-05-05 | 1.3700 | 1.4700 | 1.3600 | 1.4700 | +14.844% | 8 | 99 | +8.844% |
| 2026-05-04 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +13.274% | 1 | 99 | +25.000% |
| 2026-04-22 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | +1.802% | 2 | 99 | +41.593% |
| 2026-04-21 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | +7.767% | 6 | 93 | +44.144% |
| 2026-04-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +39.189% | 5 | 93 | +55.340% |
| 2026-04-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 10 | 93 | +116.216% |
| 2026-03-31 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | +32.203% | 2 | 83 | +105.128% |
| 2026-03-27 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | -13.235% | 2 | 82 | +171.186% |
| 2026-03-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 3 | 81 | +135.294% |
| 2026-03-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 3 | 84 | +122.222% |
| 2026-03-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +15.873% | 1 | 81 | +119.178% |
| 2026-03-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -8.696% | 12 | 81 | +153.968% |
| 2026-03-12 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -13.750% | 10 | 83 | +131.884% |
| 2026-02-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 5 | 83 | +100.000% |
| 2026-02-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 78 | +77.778% |
| 2026-02-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 3 | 77 | +77.778% |
| 2026-02-06 | 0.8700 | 0.8800 | 0.8200 | 0.8200 | -2.381% | 16 | 74 | +95.122% |
| 2026-02-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -12.500% | 5 | 64 | +90.476% |
| 2026-02-02 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -2.041% | 2 | 59 | +66.667% |
| 2026-01-29 | 1.0200 | 1.0200 | 0.9000 | 0.9800 | -3.922% | 22 | 57 | +63.265% |
| 2026-01-28 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | +12.088% | 14 | 35 | +56.863% |
| 2026-01-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 1 | 22 | +75.824% |
| 2026-01-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +10.000% | 1 | 21 | +81.818% |
| 2026-01-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 17 | 21 | +100.000% |
| 2026-01-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 1 | 4 | +100.000% |
| 2026-01-13 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.000% | 3 | 3 | +83.908% |