SPY281215C01400000
SPY Dec 15 2028 1400.00 Call
optionOPRA
EODOct 27, 2026
1.05USD+5.000%(+0.05)647Vol970OI
SPY281215C01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +5.000% | 647 | 970 | 0.000% |
| 2026-10-22 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | -4.762% | 8 | 970 | +5.000% |
| 2026-10-21 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | +6.061% | 677 | 311 | 0.000% |
| 2026-10-20 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | +8.791% | 53 | 287 | +6.061% |
| 2026-10-16 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | -8.081% | 3 | 286 | +15.385% |
| 2026-10-14 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | -13.913% | 11 | 275 | +6.061% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -8.000% | 4 | 271 | -8.696% |
| 2026-10-09 | 1.6100 | 1.6100 | 1.2500 | 1.2500 | +3.306% | 29 | 291 | -16.000% |
| 2026-10-08 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +4.310% | 1 | 291 | -13.223% |
| 2026-10-07 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | -6.452% | 2 | 289 | -9.483% |
| 2026-10-06 | 1.2500 | 1.3200 | 1.2400 | 1.2400 | +3.333% | 14 | 287 | -15.323% |
| 2026-10-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 41 | 328 | -12.500% |
| 2026-10-02 | 1.1600 | 1.2200 | 1.1400 | 1.1400 | +12.871% | 29 | 311 | -7.895% |
| 2026-10-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 2 | 310 | +3.960% |
| 2026-09-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 15 | 295 | 0.000% |
| 2026-09-25 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +2.655% | 1 | 294 | -9.483% |
| 2026-09-24 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | -4.237% | 18 | 288 | -7.080% |
| 2026-09-23 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | -5.600% | 10 | 278 | -11.017% |
| 2026-09-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +31.579% | 10 | 268 | -16.000% |
| 2026-09-17 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | +2.151% | 21 | 268 | +10.526% |
| 2026-09-11 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -2.105% | 9 | 259 | +12.903% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 3 | 256 | +10.526% |
| 2026-09-08 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -2.041% | 5 | 259 | +9.375% |
| 2026-09-04 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -4.854% | 6 | 253 | +7.143% |
| 2026-09-03 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +10.753% | 4 | 251 | +1.942% |
| 2026-09-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 22 | 236 | +12.903% |
| 2026-08-31 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -8.491% | 3 | 236 | +8.247% |
| 2026-08-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 10 | 226 | -0.943% |
| 2026-08-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 10 | 226 | -1.869% |
| 2026-08-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 1 | 225 | 0.000% |
| 2026-08-19 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -8.800% | 6 | 220 | -7.895% |
| 2026-08-17 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | -10.072% | 410 | 551 | -16.000% |
| 2026-08-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 1 | 552 | -24.460% |
| 2026-08-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +7.812% | 1 | 553 | -23.913% |
| 2026-08-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.030% | 10 | 563 | -17.969% |
| 2026-08-04 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +16.814% | 400 | 163 | -20.455% |
| 2026-08-03 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | +11.881% | 4 | 159 | -7.080% |
| 2026-07-31 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | +4.124% | 3 | 160 | +3.960% |
| 2026-07-30 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +7.778% | 2 | 158 | +8.247% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -17.431% | 1 | 158 | +16.667% |
| 2026-07-24 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.540% | 1 | 157 | -3.670% |
| 2026-07-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -6.612% | 1 | 157 | -7.080% |
| 2026-07-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -5.469% | 1 | 158 | -13.223% |
| 2026-07-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 1 | 158 | -17.969% |
| 2026-07-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +9.402% | 1 | 159 | -17.969% |
| 2026-06-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +2.632% | 1 | 159 | -10.256% |
| 2026-06-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1.724% | 1 | 159 | -7.895% |
| 2026-06-25 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | -17.730% | 2 | 157 | -9.483% |
| 2026-06-18 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -1.399% | 20 | 158 | -25.532% |
| 2026-06-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -5.921% | 60 | 98 | -26.573% |
| 2026-06-15 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +22.581% | 10 | 88 | -30.921% |
| 2026-06-11 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 87 | -15.323% |
| 2026-06-10 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -15.441% | 1 | 86 | -8.696% |
| 2026-06-05 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -6.849% | 1 | 85 | -22.794% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -6.410% | 3 | 85 | -28.082% |
| 2026-06-02 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.000% | 15 | 70 | -32.692% |
| 2026-05-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 69 | -30.000% |
| 2026-05-28 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | +9.489% | 3 | 66 | -30.000% |
| 2026-05-26 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +4.580% | 46 | 20 | -23.358% |
| 2026-05-22 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.000% | 20 | 20 | -19.847% |