SPY281215C01330000
SPY Dec 15 2028 1330.00 Call
optionOPRA
EODOct 26, 2026
1.34USD-4.965%(-0.07)500Vol758OI
SPY281215C01330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.965% | 500 | 284 | 0.000% |
| 2026-10-22 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 1 | 284 | -4.965% |
| 2026-10-19 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.817% | 1 | 283 | -1.471% |
| 2026-10-16 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | -6.429% | 5 | 278 | +2.290% |
| 2026-10-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 2 | 276 | -4.286% |
| 2026-10-14 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | -16.279% | 4 | 273 | -6.944% |
| 2026-10-09 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | +6.173% | 11 | 283 | -22.093% |
| 2026-10-08 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -6.358% | 3 | 280 | -17.284% |
| 2026-10-07 | 1.7100 | 1.7300 | 1.6700 | 1.7300 | -7.979% | 4 | 276 | -22.543% |
| 2026-10-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +10.588% | 3 | 279 | -28.723% |
| 2026-10-02 | 1.5800 | 1.7000 | 1.5800 | 1.7000 | +23.188% | 50 | 329 | -21.176% |
| 2026-10-01 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -9.211% | 12 | 317 | -2.899% |
| 2026-09-28 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | -9.524% | 21 | 297 | -11.842% |
| 2026-09-25 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | -6.667% | 20 | 277 | -20.238% |
| 2026-09-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +12.500% | 1 | 276 | -25.556% |
| 2026-09-21 | 1.5200 | 1.6100 | 1.5200 | 1.6000 | +19.403% | 22 | 294 | -16.250% |
| 2026-09-18 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +9.836% | 20 | 314 | 0.000% |
| 2026-09-17 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | +5.172% | 3 | 312 | +9.836% |
| 2026-09-16 | 1.2100 | 1.2100 | 1.0900 | 1.1600 | -1.695% | 17 | 299 | +15.517% |
| 2026-09-15 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.065% | 2 | 299 | +13.559% |
| 2026-09-14 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -6.818% | 12 | 295 | +8.943% |
| 2026-09-11 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | +1.538% | 5 | 294 | +1.515% |
| 2026-09-10 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -3.704% | 21 | 280 | +3.077% |
| 2026-09-09 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -2.878% | 4 | 276 | -0.741% |
| 2026-09-08 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | -7.333% | 3 | 273 | -3.597% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 1 | 272 | -10.667% |
| 2026-09-03 | 1.4200 | 1.5300 | 1.4000 | 1.5300 | +14.179% | 34 | 288 | -12.418% |
| 2026-09-02 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | -13.548% | 23 | 280 | 0.000% |
| 2026-08-28 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -3.727% | 2 | 280 | -13.548% |
| 2026-08-27 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.205% | 2 | 278 | -16.770% |
| 2026-08-26 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | +1.961% | 2 | 277 | -14.103% |
| 2026-08-25 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 0.000% | 2 | 275 | -12.418% |
| 2026-08-24 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -0.649% | 41 | 315 | -12.418% |
| 2026-08-21 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.145% | 2 | 313 | -12.987% |
| 2026-08-20 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -2.454% | 1 | 313 | -15.723% |
| 2026-08-18 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | -17.677% | 3 | 315 | -17.791% |
| 2026-08-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +8.197% | 1 | 315 | -32.323% |
| 2026-08-11 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | -4.687% | 3 | 313 | -26.776% |
| 2026-08-10 | 1.9600 | 1.9600 | 1.9000 | 1.9200 | -2.538% | 5 | 312 | -30.208% |
| 2026-08-07 | 1.9300 | 1.9900 | 1.9200 | 1.9700 | +8.840% | 5 | 311 | -31.980% |
| 2026-08-06 | 1.8300 | 1.8600 | 1.8100 | 1.8100 | -2.688% | 3 | 308 | -25.967% |
| 2026-08-05 | 1.9600 | 1.9800 | 1.8600 | 1.8600 | -6.061% | 10 | 304 | -27.957% |
| 2026-08-04 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | +60.976% | 75 | 253 | -32.323% |
| 2026-07-29 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -31.285% | 21 | 273 | +8.943% |
| 2026-07-10 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +14.744% | 1 | 273 | -25.140% |
| 2026-06-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.895% | 1 | 273 | -14.103% |
| 2026-06-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.524% | 1 | 273 | -29.474% |
| 2026-06-16 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -6.829% | 1 | 274 | -29.843% |
| 2026-06-15 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +19.883% | 1 | 274 | -34.634% |
| 2026-06-09 | 1.4500 | 1.7100 | 1.4500 | 1.7100 | -5.000% | 2 | 274 | -21.637% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.163% | 1 | 274 | -25.556% |
| 2026-06-04 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -9.259% | 1 | 274 | -31.633% |
| 2026-06-02 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | +4.348% | 69 | 281 | -37.963% |
| 2026-06-01 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +1.471% | 1 | 281 | -35.266% |
| 2026-05-29 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -0.488% | 6 | 281 | -34.314% |
| 2026-05-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +11.413% | 2 | 283 | -34.634% |
| 2026-05-22 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +17.197% | 1 | 283 | -27.174% |
| 2026-05-20 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.948% | 20 | 263 | -14.650% |
| 2026-05-19 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.994% | 1 | 263 | -12.987% |
| 2026-05-18 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -12.808% | 1 | 262 | -24.294% |
| 2026-05-14 | 1.9900 | 2.0300 | 1.9800 | 2.0300 | +15.341% | 4 | 260 | -33.990% |
| 2026-05-13 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +22.222% | 1 | 261 | -23.864% |
| 2026-05-12 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | -9.434% | 2 | 260 | -6.944% |
| 2026-05-11 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +3.922% | 30 | 290 | -15.723% |
| 2026-05-08 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | +7.746% | 111 | 374 | -12.418% |
| 2026-05-07 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | +22.414% | 11 | 365 | -5.634% |
| 2026-05-04 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1.695% | 25 | 390 | +15.517% |
| 2026-05-01 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | +11.321% | 26 | 414 | +13.559% |
| 2026-04-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 1 | 414 | +26.415% |
| 2026-04-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 3 | 414 | +25.234% |
| 2026-04-22 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +7.527% | 8 | 414 | +34.000% |
| 2026-04-21 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | -9.709% | 24 | 407 | +44.086% |
| 2026-04-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +49.275% | 5 | 407 | +30.097% |
| 2026-04-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 1 | 402 | +94.203% |
| 2026-04-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 402 | +106.154% |
| 2026-04-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 1 | 401 | +103.030% |
| 2026-04-07 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +6.780% | 2 | 402 | +112.698% |
| 2026-04-06 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | -7.813% | 17 | 401 | +127.119% |
| 2026-04-02 | 0.6700 | 0.6700 | 0.6200 | 0.6400 | -12.329% | 26 | 374 | +109.375% |
| 2026-04-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +4.286% | 1 | 374 | +83.562% |
| 2026-03-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 1 | 374 | +91.429% |
| 2026-03-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 7 | 373 | +123.333% |
| 2026-03-27 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | +9.091% | 9 | 380 | +123.333% |
| 2026-03-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -19.118% | 2 | 375 | +143.636% |
| 2026-03-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +11.475% | 200 | 373 | +97.059% |
| 2026-03-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 1 | 189 | +119.672% |
| 2026-03-19 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 1 | 190 | +139.286% |
| 2026-03-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 1 | 190 | +131.034% |
| 2026-03-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +6.897% | 1 | 189 | +116.129% |
| 2026-03-09 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -1.695% | 3 | 190 | +131.034% |
| 2026-03-05 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 10 | 187 | +127.119% |
| 2026-03-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +10.909% | 1 | 177 | +119.672% |
| 2026-03-03 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -6.780% | 2 | 178 | +143.636% |
| 2026-03-02 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -11.940% | 2 | 178 | +127.119% |
| 2026-02-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 1 | 177 | +100.000% |
| 2026-02-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 3 | 179 | +103.030% |
| 2026-02-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 3 | 179 | +97.059% |
| 2026-02-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 1 | 176 | +78.667% |
| 2026-02-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 6 | 176 | +81.081% |
| 2026-02-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 6 | 176 | +76.316% |
| 2026-02-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 1 | 170 | +67.500% |
| 2026-02-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +8.219% | 1 | 169 | +69.620% |
| 2026-01-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -12.048% | 1 | 169 | +83.562% |
| 2026-01-28 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +6.410% | 58 | 168 | +61.446% |
| 2026-01-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 2 | 176 | +71.795% |
| 2026-01-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 5 | 174 | +67.500% |
| 2026-01-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 10 | 169 | +91.429% |
| 2026-01-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 35 | 159 | +100.000% |
| 2026-01-14 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | -15.789% | 35 | 159 | +109.375% |
| 2026-01-12 | 0.8200 | 0.8600 | 0.7600 | 0.7600 | 0.000% | 67 | 124 | +76.316% |
| 2026-01-09 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | +7.042% | 19 | 57 | +76.316% |
| 2026-01-08 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.000% | 76 | 76 | +88.732% |