SPY281215C01340000
SPY Dec 15 2028 1340.00 Call
optionOPRA
EODOct 27, 2026
1.47USD+15.748%(+0.20)360Vol1,364OI
SPY281215C01340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | +15.748% | 360 | 1,004 | 0.000% |
| 2026-10-22 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.299% | 85 | 1,079 | +15.748% |
| 2026-10-21 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.000% | 40 | 1,119 | +7.299% |
| 2026-10-20 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +2183.333% | 1 | 1,118 | +7.299% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -96.571% | 5 | 1,118 | +2350.000% |
| 2026-10-06 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | +10.063% | 476 | 779 | -16.000% |
| 2026-09-25 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.000% | 182 | 663 | -7.547% |
| 2026-09-21 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +33.613% | 1 | 664 | -7.547% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.031% | 1 | 664 | +23.529% |
| 2026-09-09 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | -3.759% | 7 | 663 | +14.844% |
| 2026-09-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 1 | 663 | +10.526% |
| 2026-09-03 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | -4.762% | 11 | 664 | +5.000% |
| 2026-08-25 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.797% | 1 | 665 | 0.000% |
| 2026-08-24 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | -13.333% | 3 | 664 | +2.797% |
| 2026-08-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -12.234% | 1 | 664 | -10.909% |
| 2026-08-14 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 0.000% | 34 | 664 | -21.809% |
| 2026-08-10 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | +2.174% | 8 | 664 | -21.809% |
| 2026-08-07 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | +13.580% | 50 | 664 | -20.109% |
| 2026-08-06 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | -10.000% | 6 | 668 | -9.259% |
| 2026-08-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +47.541% | 1 | 668 | -18.333% |
| 2026-07-29 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.568% | 1 | 668 | +20.492% |
| 2026-07-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.333% | 1 | 668 | -0.676% |
| 2026-07-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 5 | 668 | -2.000% |
| 2026-07-08 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -2.454% | 2 | 668 | -7.547% |
| 2026-06-23 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -14.211% | 2 | 666 | -9.816% |
| 2026-06-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.941% | 1 | 666 | -22.632% |
| 2026-06-15 | 1.9900 | 2.0400 | 1.9900 | 2.0200 | +44.286% | 3 | 666 | -27.228% |
| 2026-06-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -29.648% | 1 | 666 | +5.000% |
| 2026-06-04 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | +1.531% | 2 | 667 | -26.131% |
| 2026-06-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +5.946% | 1 | 667 | -25.000% |
| 2026-05-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.714% | 3 | 670 | -20.541% |
| 2026-05-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.339% | 3 | 673 | -16.000% |
| 2026-05-22 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +14.765% | 5 | 668 | -14.035% |
| 2026-05-20 | 1.4400 | 1.5400 | 1.4400 | 1.4900 | +5.674% | 461 | 835 | -1.342% |
| 2026-05-19 | 1.5200 | 1.5200 | 1.4100 | 1.4100 | -10.759% | 6 | 830 | +4.255% |
| 2026-05-18 | 1.6700 | 1.6700 | 1.5300 | 1.5800 | -13.661% | 460 | 372 | -6.962% |
| 2026-05-15 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.154% | 2 | 370 | -19.672% |
| 2026-05-14 | 1.8300 | 2.0600 | 1.8300 | 1.9500 | +20.370% | 40 | 345 | -24.615% |
| 2026-05-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.000% | 1 | 344 | -9.259% |
| 2026-05-12 | 1.4100 | 1.5000 | 1.3800 | 1.5000 | -1.961% | 9 | 336 | -2.000% |
| 2026-05-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +3.378% | 30 | 336 | -3.922% |
| 2026-05-08 | 1.4100 | 1.4900 | 1.4100 | 1.4800 | +10.448% | 112 | 336 | -0.676% |
| 2026-05-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +9.836% | 1 | 336 | +9.701% |
| 2026-05-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +9.910% | 14 | 326 | +20.492% |
| 2026-05-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.770% | 25 | 326 | +32.432% |
| 2026-05-01 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +4.630% | 25 | 327 | +30.088% |
| 2026-04-30 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +3.846% | 1 | 327 | +36.111% |
| 2026-04-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 5 | 326 | +41.346% |
| 2026-04-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +4.211% | 10 | 321 | +48.485% |
| 2026-04-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 4 | 321 | +54.737% |
| 2026-04-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 4 | 317 | +58.065% |
| 2026-04-20 | 0.9200 | 0.9500 | 0.9200 | 0.9200 | -5.155% | 5 | 317 | +59.783% |
| 2026-04-17 | 0.8900 | 1.0200 | 0.8900 | 0.9700 | +16.867% | 12 | 321 | +51.546% |
| 2026-04-16 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +12.162% | 1 | 320 | +77.108% |
| 2026-04-14 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | +12.121% | 63 | 319 | +98.649% |
| 2026-04-13 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.000% | 3 | 351 | +122.727% |
| 2026-04-10 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | +1.538% | 18 | 350 | +122.727% |
| 2026-04-09 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | +1.563% | 17 | 357 | +126.154% |
| 2026-04-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +8.475% | 2 | 340 | +129.688% |
| 2026-04-07 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +1.724% | 4 | 339 | +149.153% |
| 2026-04-06 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -10.769% | 19 | 337 | +153.448% |
| 2026-04-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 18 | 321 | +126.154% |
| 2026-04-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 1 | 321 | +119.403% |
| 2026-03-31 | 0.6300 | 0.7500 | 0.6300 | 0.6700 | +19.643% | 8 | 322 | +119.403% |
| 2026-03-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 2 | 317 | +162.500% |
| 2026-03-27 | 0.5200 | 0.6500 | 0.5200 | 0.5700 | 0.000% | 29 | 317 | +157.895% |
| 2026-03-26 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -17.391% | 2 | 314 | +157.895% |
| 2026-03-25 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +9.524% | 14 | 313 | +113.043% |
| 2026-03-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 200 | 310 | +133.333% |
| 2026-03-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 296 | +145.000% |
| 2026-03-20 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -3.509% | 43 | 296 | +167.273% |
| 2026-03-19 | 0.5700 | 0.5900 | 0.5400 | 0.5700 | +14.000% | 20 | 314 | +157.895% |
| 2026-03-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 5 | 295 | +194.000% |
| 2026-03-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 1 | 290 | +167.273% |
| 2026-03-13 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -3.448% | 2 | 289 | +162.500% |
| 2026-03-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 2 | 287 | +153.448% |
| 2026-03-06 | 0.6600 | 0.6600 | 0.5600 | 0.5600 | +1.818% | 2 | 286 | +162.500% |
| 2026-03-05 | 0.6500 | 0.6500 | 0.5400 | 0.5500 | -3.509% | 7 | 284 | +167.273% |
| 2026-03-04 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | +3.636% | 3 | 277 | +157.895% |
| 2026-03-03 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | -12.698% | 3 | 279 | +167.273% |
| 2026-03-02 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +5.000% | 17 | 277 | +133.333% |
| 2026-02-27 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -3.226% | 3 | 260 | +145.000% |
| 2026-02-26 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 258 | +137.097% |
| 2026-02-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +12.069% | 1 | 257 | +126.154% |
| 2026-02-23 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -4.918% | 17 | 258 | +153.448% |
| 2026-02-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 5 | 241 | +140.984% |
| 2026-02-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +11.667% | 10 | 246 | +119.403% |
| 2026-02-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 237 | +145.000% |
| 2026-02-12 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -8.451% | 6 | 237 | +126.154% |
| 2026-02-11 | 0.7200 | 0.7800 | 0.7100 | 0.7100 | -4.054% | 11 | 231 | +107.042% |
| 2026-02-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 6 | 231 | +98.649% |
| 2026-02-09 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 4 | 225 | +107.042% |
| 2026-02-06 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | +9.231% | 32 | 229 | +107.042% |
| 2026-02-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 50 | 199 | +126.154% |
| 2026-02-04 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -2.857% | 6 | 199 | +116.176% |
| 2026-02-03 | 0.7700 | 0.7700 | 0.6900 | 0.7000 | -13.580% | 9 | 195 | +110.000% |
| 2026-01-30 | 0.7500 | 0.8100 | 0.7300 | 0.8100 | +12.500% | 7 | 199 | +81.481% |
| 2026-01-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 192 | +104.167% |
| 2026-01-26 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 4 | 191 | +104.167% |
| 2026-01-23 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 0.000% | 9 | 195 | +110.000% |
| 2026-01-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 2 | 188 | +110.000% |
| 2026-01-21 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -7.692% | 24 | 186 | +145.000% |
| 2026-01-20 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | -9.722% | 53 | 163 | +126.154% |
| 2026-01-16 | 0.6700 | 0.7300 | 0.6700 | 0.7200 | +5.882% | 23 | 193 | +104.167% |
| 2026-01-15 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | +9.677% | 40 | 193 | +116.176% |
| 2026-01-14 | 0.7000 | 0.7000 | 0.6100 | 0.6200 | -10.145% | 23 | 156 | +137.097% |
| 2026-01-13 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | -10.390% | 54 | 141 | +113.043% |
| 2026-01-12 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 20 | 167 | +90.909% |
| 2026-01-09 | 0.7000 | 0.7900 | 0.7000 | 0.7700 | +2.667% | 26 | 147 | +90.909% |
| 2026-01-08 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | +11.940% | 100 | 129 | +96.000% |
| 2026-01-07 | 0.7400 | 0.7500 | 0.6700 | 0.6700 | -10.667% | 14 | 29 | +119.403% |
| 2026-01-06 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.000% | 15 | 15 | +96.000% |