Dark

SPY20281215C1350
SPY Dec 15 2028 1350.00 Call (SPY281215C01350000)
option OPRA

EOD

Sep 10, 2026

1.14-5.000%(-0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1600	1.1800	1.1400	1.1400	-5.000%	20	5,263	0.000%
2026-09-09	1.2000	1.2000	1.2000	1.2000	-1.639%	2	5,277	-5.000%
2026-09-08	1.2100	1.2200	1.2100	1.2200	-8.271%	6	5,281	-6.557%
2026-09-03	1.2500	1.3300	1.2500	1.3300	+10.833%	6	5,281	-14.286%
2026-09-02	1.2400	1.2400	1.1900	1.2000	+2.564%	23	5,281	-5.000%
2026-09-01	1.1500	1.2000	1.1500	1.1700	-4.878%	15	5,270	-2.564%
2026-08-31	1.3100	1.3100	1.2300	1.2300	-15.172%	67	5,283	-7.317%
2026-08-28	1.5100	1.5100	1.4500	1.4500	+0.694%	23	5,290	-21.379%
2026-08-27	1.4300	1.4600	1.4300	1.4400	+5.109%	20	5,290	-20.833%
2026-08-26	1.3600	1.3700	1.3600	1.3700	0.000%	3	5,287	-16.788%
2026-08-25	1.3800	1.3800	1.3700	1.3700	+2.239%	4	5,287	-16.788%
2026-08-24	1.3300	1.3400	1.3300	1.3400	-3.597%	2	5,288	-14.925%
2026-08-21	1.4000	1.4000	1.3700	1.3900	+5.303%	23	5,289	-17.986%
2026-08-20	1.4000	1.4100	1.3200	1.3200	-9.589%	7	5,297	-13.636%
2026-08-19	1.5000	1.5000	1.4600	1.4600	+0.690%	4	5,301	-21.918%
2026-08-18	1.5200	1.5200	1.4500	1.4500	-10.494%	21	5,300	-21.379%
2026-08-17	1.6900	1.6900	1.6200	1.6200	-7.429%	7	5,290	-29.630%
2026-08-14	1.7700	1.8100	1.7500	1.7500	-1.130%	3	5,290	-34.857%
2026-08-13	1.7400	1.7900	1.7300	1.7700	+9.259%	26	5,289	-35.593%
2026-08-12	1.6200	1.6300	1.6200	1.6200	0.000%	16	5,289	-29.630%
2026-08-11	1.6200	1.6200	1.6200	1.6200	-4.706%	1	5,289	-29.630%
2026-08-10	1.7500	1.7500	1.7000	1.7000	-0.585%	15	5,289	-32.941%
2026-08-07	1.5400	1.7400	1.5400	1.7100	+13.245%	10	5,289	-33.333%
2026-08-06	1.6800	1.6800	1.5100	1.5100	-11.176%	64	5,292	-24.503%
2026-08-05	2.0000	2.0000	1.6700	1.7000	-8.108%	613	5,291	-32.941%
2026-08-04	1.5300	1.8800	1.5300	1.8500	+29.371%	320	5,297	-38.378%
2026-08-03	1.3800	1.4300	1.3000	1.4300	+10.000%	37	5,373	-20.280%
2026-07-31	1.2400	1.3000	1.2400	1.3000	+8.333%	221	5,362	-12.308%
2026-07-30	1.2000	1.2400	1.1800	1.2000	+5.263%	17	5,556	-5.000%
2026-07-29	1.2000	1.2000	1.1400	1.1400	-10.236%	42	5,556	0.000%
2026-07-28	1.2600	1.2700	1.2600	1.2700	-2.308%	29	5,556	-10.236%
2026-07-27	1.4000	1.4000	1.2800	1.3000	0.000%	26	5,557	-12.308%
2026-07-24	1.3500	1.3600	1.3000	1.3000	-2.256%	44	5,554	-12.308%
2026-07-23	1.3500	1.3500	1.3300	1.3300	-6.338%	2	5,574	-14.286%
2026-07-20	1.4200	1.4200	1.4200	1.4200	0.000%	1	5,574	-19.718%
2026-07-17	1.4000	1.5200	1.4000	1.4200	-11.801%	33	5,574	-19.718%
2026-07-16	1.6100	1.6100	1.6100	1.6100	-1.829%	2	5,570	-29.193%
2026-07-15	1.6400	1.6400	1.6400	1.6400	-0.606%	10	5,572	-30.488%
2026-07-14	1.6300	1.6800	1.6300	1.6500	+3.774%	9	5,572	-30.909%
2026-07-13	1.6600	1.6600	1.5800	1.5900	-7.558%	38	5,569	-28.302%
2026-07-10	1.6700	1.7200	1.6400	1.7200	+3.614%	112	5,569	-33.721%
2026-07-09	1.5800	1.6600	1.5800	1.6600	+10.667%	88	5,481	-31.325%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-2.597%	12	5,485	-24.000%
2026-07-07	1.5800	1.5800	1.5400	1.5400	+0.654%	2	5,485	-25.974%
2026-07-06	1.5300	1.5300	1.5300	1.5300	+4.795%	1	5,486	-25.490%
2026-07-02	1.5800	1.6000	1.4600	1.4600	-8.750%	88	5,549	-21.918%
2026-07-01	1.5300	1.6000	1.5300	1.6000	+1.266%	12	5,549	-28.750%
2026-06-30	1.5100	1.6300	1.5100	1.5800	+5.333%	95	5,557	-27.848%
2026-06-29	1.3700	1.5000	1.3700	1.5000	+7.914%	79	5,643	-24.000%
2026-06-26	1.3700	1.4100	1.2800	1.3900	-2.113%	15	5,634	-17.986%
2026-06-25	1.5500	1.5500	1.4000	1.4200	-2.740%	149	5,635	-19.718%
2026-06-24	1.4800	1.4800	1.4100	1.4600	-2.667%	28	5,647	-21.918%
2026-06-23	1.5700	1.6500	1.4500	1.5000	-14.286%	100	5,652	-24.000%
2026-06-22	1.8100	1.8100	1.7100	1.7500	-2.778%	9	5,624	-34.857%
2026-06-18	1.7200	1.8000	1.7200	1.8000	+11.111%	1,018	6,470	-36.667%
2026-06-17	1.7300	1.7300	1.6200	1.6200	-8.989%	20	6,470	-29.630%
2026-06-16	1.9000	1.9000	1.7800	1.7800	-4.301%	21	6,470	-35.955%
2026-06-15	1.7100	1.8800	1.7100	1.8600	+18.471%	37	6,492	-38.710%
2026-06-12	1.4800	1.6600	1.4800	1.5700	+8.276%	51	6,492	-27.389%
2026-06-11	1.4200	1.4600	1.3600	1.4500	+4.317%	31	6,492	-21.379%
2026-06-10	1.6100	1.6100	1.3900	1.3900	-4.795%	70	6,476	-17.986%
2026-06-09	1.7000	1.7000	1.4100	1.4600	-8.176%	87	6,513	-21.918%
2026-06-08	1.6300	1.6500	1.5900	1.5900	-1.852%	49	6,493	-28.302%
2026-06-05	1.7900	1.7900	1.6200	1.6200	-13.369%	66	6,534	-29.630%
2026-06-04	1.8300	1.9800	1.8000	1.8700	-0.532%	51	6,503	-39.037%
2026-06-03	1.9500	1.9500	1.8800	1.8800	-1.571%	43	6,461	-39.362%
2026-06-02	1.9300	1.9500	1.9000	1.9100	+2.139%	16	6,455	-40.314%
2026-06-01	1.8500	1.9500	1.8200	1.8700	0.000%	109	6,467	-39.037%
2026-05-29	1.9200	2.0000	1.8200	1.8700	-0.532%	47	6,541	-39.037%
2026-05-28	1.7500	1.8800	1.6100	1.8800	+8.046%	151	6,561	-39.362%
2026-05-27	1.7800	1.7800	1.6900	1.7400	+1.754%	56	6,696	-34.483%
2026-05-26	1.6800	1.7400	1.6300	1.7100	+9.615%	333	6,742	-33.333%
2026-05-22	1.5800	1.6600	1.5600	1.5600	+1.961%	102	7,037	-26.923%
2026-05-21	1.5100	1.5500	1.4500	1.5300	+2.000%	298	6,985	-25.490%
2026-05-20	1.3600	1.5100	1.3600	1.5000	+10.294%	105	6,985	-24.000%
2026-05-19	1.4700	1.4700	1.3600	1.3600	-8.725%	167	6,776	-16.176%
2026-05-18	1.6500	1.6500	1.4500	1.4900	-9.697%	425	6,776	-23.490%
2026-05-15	1.6400	1.7400	1.6400	1.6500	-6.250%	288	6,776	-30.909%
2026-05-14	1.6100	1.9700	1.6100	1.7600	+5.389%	178	6,307	-35.227%
2026-05-13	1.4200	1.6800	1.3700	1.6700	+11.333%	130	6,231	-31.737%
2026-05-12	1.4000	1.5000	1.3000	1.5000	+2.740%	542	6,231	-24.000%
2026-05-11	1.4500	1.5300	1.4200	1.4600	+1.389%	263	6,231	-21.918%
2026-05-08	1.3000	1.4400	1.3000	1.4400	+13.386%	262	6,297	-20.833%
2026-05-07	1.3600	1.3600	1.2500	1.2700	-5.224%	585	6,076	-10.236%
2026-05-06	1.2500	1.3400	1.2200	1.3400	+12.605%	1,372	6,381	-14.925%
2026-05-05	1.0700	1.2000	1.0700	1.1900	+8.182%	92	5,317	-4.202%
2026-05-04	1.0600	1.1000	1.0400	1.1000	-0.901%	163	5,260	+3.636%
2026-05-01	1.0100	1.1300	1.0100	1.1100	+11.000%	130	5,111	+2.703%
2026-04-30	1.0100	1.0100	1.0000	1.0000	+1.010%	7	5,111	+14.000%
2026-04-29	0.9800	1.0100	0.9800	0.9900	0.000%	98	5,116	+15.152%
2026-04-28	1.0200	1.0200	0.9800	0.9900	-1.000%	165	5,072	+15.152%
2026-04-27	0.9600	1.0300	0.9600	1.0000	+2.041%	79	4,990	+14.000%
2026-04-24	0.9400	1.0000	0.9400	0.9800	+3.158%	11	4,942	+16.327%
2026-04-23	0.9000	0.9500	0.9000	0.9500	+3.261%	193	4,935	+20.000%
2026-04-22	0.9200	0.9200	0.9000	0.9200	+2.222%	136	4,756	+23.913%
2026-04-21	0.9600	0.9600	0.9000	0.9000	-4.255%	522	4,109	+26.667%
2026-04-20	0.9600	0.9600	0.9000	0.9400	0.000%	29	4,109	+21.277%
2026-04-17	0.8800	0.9700	0.8300	0.9400	+16.049%	336	4,082	+21.277%
2026-04-16	0.8400	0.8600	0.8100	0.8100	+2.532%	154	3,791	+40.741%
2026-04-15	0.7800	0.8000	0.7400	0.7900	+14.493%	58	3,690	+44.304%
2026-04-14	0.6800	0.7200	0.6700	0.6900	+4.545%	74	3,680	+65.217%
2026-04-13	0.6800	0.6800	0.6400	0.6600	+4.762%	38	3,617	+72.727%
2026-04-10	0.6600	0.6800	0.6300	0.6300	-7.353%	36	3,580	+80.952%
2026-04-09	0.6600	0.6800	0.6400	0.6800	+1.493%	184	3,565	+67.647%
2026-04-08	0.6200	0.7000	0.6200	0.6700	+13.559%	420	3,410	+70.149%
2026-04-07	0.6200	0.6500	0.5900	0.5900	0.000%	307	3,423	+93.220%
2026-04-06	0.6000	0.6400	0.5700	0.5900	-10.606%	15	3,121	+93.220%
2026-04-02	0.6000	0.6600	0.6000	0.6600	+1.538%	5	3,107	+72.727%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-8.451%	116	3,107	+75.385%
2026-03-31	0.6100	0.7100	0.5500	0.7100	+16.393%	36	2,998	+60.563%
2026-03-30	0.6000	0.6200	0.5600	0.6100	+1.667%	29	2,972	+86.885%
2026-03-27	0.5500	0.6400	0.5400	0.6000	+5.263%	254	2,951	+90.000%
2026-03-26	0.5500	0.5700	0.5500	0.5700	+1.786%	106	2,701	+100.000%
2026-03-25	0.6300	0.6300	0.5500	0.5600	-6.667%	31	2,596	+103.571%
2026-03-24	0.5900	0.6000	0.5900	0.6000	-6.250%	22	2,576	+90.000%
2026-03-23	0.6500	0.6500	0.6400	0.6400	+12.281%	12	2,555	+78.125%
2026-03-20	0.6100	0.6100	0.5500	0.5700	-3.390%	367	2,543	+100.000%
2026-03-19	0.5900	0.6000	0.5600	0.5900	+3.509%	99	2,220	+93.220%
2026-03-18	0.5600	0.5800	0.5200	0.5700	+3.636%	35	2,163	+100.000%
2026-03-17	0.5900	0.5900	0.5500	0.5500	-6.780%	2	2,148	+107.273%
2026-03-16	0.5900	0.5900	0.5500	0.5900	+3.509%	24	2,147	+93.220%
2026-03-13	0.5800	0.6000	0.5500	0.5700	-5.000%	145	2,169	+100.000%
2026-03-12	0.5800	0.6000	0.5800	0.6000	0.000%	5	2,061	+90.000%
2026-03-11	0.6200	0.6200	0.5900	0.6000	-3.226%	9	2,058	+90.000%
2026-03-10	0.5800	0.6200	0.5800	0.6200	0.000%	53	2,054	+83.871%
2026-03-09	0.6100	0.6200	0.5800	0.6200	+10.714%	52	2,006	+83.871%
2026-03-05	0.5700	0.5700	0.5500	0.5600	-6.667%	88	1,956	+103.571%
2026-03-04	0.5700	0.6000	0.5700	0.6000	0.000%	56	1,870	+90.000%
2026-03-03	0.5200	0.6000	0.5200	0.6000	-1.639%	76	1,880	+90.000%
2026-03-02	0.5500	0.6300	0.5500	0.6100	+1.667%	170	1,810	+86.885%
2026-02-27	0.6400	0.6400	0.6000	0.6000	-6.250%	38	1,641	+90.000%
2026-02-26	0.6200	0.6600	0.6000	0.6400	-3.030%	147	1,628	+78.125%
2026-02-25	0.6300	0.6600	0.6100	0.6600	+4.762%	3	1,716	+72.727%
2026-02-24	0.6200	0.6600	0.5900	0.6300	+6.780%	6	1,716	+80.952%
2026-02-23	0.6300	0.6300	0.5900	0.5900	0.000%	18	1,715	+93.220%
2026-02-20	0.6100	0.6100	0.5900	0.5900	-1.667%	5	1,701	+93.220%
2026-02-19	0.5500	0.6200	0.5500	0.6000	+1.695%	22	1,697	+90.000%
2026-02-18	0.6600	0.6600	0.5900	0.5900	0.000%	11	1,701	+93.220%
2026-02-17	0.5500	0.6200	0.5500	0.5900	-4.839%	8	1,695	+93.220%
2026-02-13	0.6500	0.6500	0.5600	0.6200	-6.061%	95	1,628	+83.871%
2026-02-12	0.7400	0.7400	0.6100	0.6600	-9.589%	66	1,628	+72.727%
2026-02-11	0.7200	0.7500	0.7000	0.7300	0.000%	45	1,571	+56.164%
2026-02-10	0.8100	1.0000	0.7300	0.7300	-5.195%	22	1,555	+56.164%
2026-02-09	0.6900	0.7700	0.6800	0.7700	+5.479%	33	1,540	+48.052%
2026-02-06	0.6500	0.7300	0.6500	0.7300	+8.955%	73	1,538	+56.164%
2026-02-05	0.6800	0.6900	0.6500	0.6700	-6.944%	63	1,467	+70.149%
2026-02-04	0.7100	0.7400	0.6800	0.7200	0.000%	18	1,411	+58.333%
2026-02-03	0.7600	0.7600	0.6900	0.7200	-4.000%	86	1,396	+58.333%
2026-02-02	0.7800	0.7800	0.7000	0.7500	-1.316%	286	1,316	+52.000%
2026-01-30	0.7800	0.7800	0.6800	0.7600	0.000%	89	1,434	+50.000%
2026-01-29	0.8000	0.8000	0.6600	0.7600	0.000%	126	1,348	+50.000%
2026-01-28	0.8000	0.8100	0.7600	0.7600	-5.000%	9	1,264	+50.000%
2026-01-27	0.7300	0.8100	0.7300	0.8000	+12.676%	18	1,263	+42.500%
2026-01-26	0.7000	0.7300	0.7000	0.7100	+1.429%	139	1,262	+60.563%
2026-01-23	0.6900	0.7100	0.6800	0.7000	-2.778%	170	1,141	+62.857%
2026-01-22	0.7200	0.7400	0.7000	0.7200	+9.091%	135	982	+58.333%
2026-01-21	0.6400	0.6900	0.6100	0.6600	+3.125%	19	849	+72.727%
2026-01-20	0.6500	0.6800	0.6200	0.6400	-3.030%	182	836	+78.125%
2026-01-16	0.7100	0.7100	0.6600	0.6600	-4.348%	32	702	+72.727%
2026-01-15	0.6500	0.7100	0.6200	0.6900	+7.812%	91	702	+65.217%
2026-01-14	0.7200	0.7200	0.6200	0.6400	-13.514%	205	651	+78.125%
2026-01-13	0.6500	0.7400	0.6500	0.7400	+2.778%	111	480	+54.054%
2026-01-12	0.7400	0.7400	0.6500	0.7200	0.000%	61	373	+58.333%
2026-01-09	0.6500	0.7400	0.6400	0.7200	+10.769%	50	312	+58.333%
2026-01-08	0.7300	0.7300	0.5900	0.6500	-2.985%	92	305	+75.385%
2026-01-07	0.7700	0.8000	0.6700	0.6700	0.000%	224	220	+70.149%

.dark-mode .VP5c1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VP5c1F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C1350SPY Dec 15 2028 1350.00 Call (SPY281215C01350000)option OPRA

SPY20281215C1350
SPY Dec 15 2028 1350.00 Call (SPY281215C01350000)
option OPRA