SPY281215C01470000
SPY Dec 15 2028 1470.00 Call
optionOPRA
EODOct 27, 2026
0.77USD+8.451%(+0.06)1Vol3,964OI
SPY281215C01470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +8.451% | 1 | 3,964 | 0.000% |
| 2026-10-26 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.000% | 1,001 | 4,032 | +8.451% |
| 2026-10-22 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -11.250% | 3 | 4,030 | +8.451% |
| 2026-10-21 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | +5.263% | 75 | 4,020 | -3.750% |
| 2026-10-20 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | +5.556% | 14 | 4,033 | +1.316% |
| 2026-10-16 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | -4.000% | 12 | 4,028 | +6.944% |
| 2026-10-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 109 | 3,919 | +2.667% |
| 2026-10-14 | 0.7600 | 0.9200 | 0.7400 | 0.7600 | -6.173% | 3,605 | 2,176 | +1.316% |
| 2026-10-13 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | -2.410% | 1,069 | 1,746 | -4.938% |
| 2026-10-12 | 0.9400 | 0.9400 | 0.8100 | 0.8300 | -11.702% | 295 | 1,594 | -7.229% |
| 2026-10-09 | 0.9000 | 1.0000 | 0.8700 | 0.9400 | +10.588% | 2,504 | 1,185 | -18.085% |
| 2026-10-08 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -4.494% | 15 | 1,173 | -9.412% |
| 2026-10-05 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | +8.537% | 1,001 | 429 | -13.483% |
| 2026-09-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 4 | 430 | -6.098% |
| 2026-09-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -3.191% | 4 | 434 | -15.385% |
| 2026-09-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 123 | 554 | -18.085% |
| 2026-09-21 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +26.761% | 8 | 562 | -14.444% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 2 | 562 | +8.451% |
| 2026-09-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 30 | 562 | +11.594% |
| 2026-09-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 1 | 561 | +6.944% |
| 2026-09-08 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -2.597% | 4 | 559 | +2.667% |
| 2026-09-03 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 1 | 559 | 0.000% |
| 2026-09-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 559 | +4.054% |
| 2026-09-01 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | -14.118% | 12 | 549 | +5.479% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 120 | 429 | -9.412% |
| 2026-08-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 2 | 427 | -10.465% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 1 | 428 | -18.947% |
| 2026-08-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 2 | 426 | -17.204% |
| 2026-08-07 | 0.8700 | 0.9500 | 0.8600 | 0.9500 | +6.742% | 28 | 426 | -18.947% |
| 2026-08-06 | 0.9100 | 0.9700 | 0.8400 | 0.8900 | -3.261% | 96 | 426 | -13.483% |
| 2026-08-04 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +12.195% | 2 | 426 | -16.304% |
| 2026-08-03 | 0.8400 | 0.8400 | 0.7400 | 0.8200 | +6.494% | 15 | 413 | -6.098% |
| 2026-07-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -16.304% | 3 | 410 | 0.000% |
| 2026-07-20 | 0.9300 | 0.9300 | 0.8600 | 0.9200 | +1.099% | 6 | 409 | -16.304% |
| 2026-07-17 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | +1.111% | 4 | 405 | -15.385% |
| 2026-07-16 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | -6.250% | 22 | 383 | -14.444% |
| 2026-07-14 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -8.571% | 2 | 381 | -19.792% |
| 2026-07-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 1 | 380 | -26.667% |
| 2026-07-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +13.043% | 2 | 378 | -25.962% |
| 2026-07-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 379 | -16.304% |
| 2026-06-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 378 | -23.000% |
| 2026-06-29 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 2 | 377 | -18.085% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 5 | 377 | -14.444% |
| 2026-06-25 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -2.174% | 6 | 372 | -14.444% |
| 2026-06-24 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | -5.155% | 2 | 371 | -16.304% |
| 2026-06-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -12.613% | 1 | 370 | -20.619% |
| 2026-06-22 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | +2.778% | 3 | 367 | -30.631% |
| 2026-06-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -8.475% | 1 | 368 | -28.704% |
| 2026-06-16 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +28.261% | 1 | 368 | -34.746% |
| 2026-06-12 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 369 | -16.304% |
| 2026-06-11 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | -2.020% | 2 | 367 | -20.619% |
| 2026-06-10 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -8.333% | 2 | 366 | -22.222% |
| 2026-06-08 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | -1.818% | 4 | 364 | -28.704% |
| 2026-06-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 1 | 364 | -30.000% |
| 2026-06-03 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 10 | 364 | -34.188% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 1 | 363 | -35.833% |
| 2026-06-01 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +9.174% | 1 | 362 | -35.294% |
| 2026-05-29 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | -1.802% | 359 | 4 | -29.358% |
| 2026-05-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +2.778% | 1 | 3 | -30.631% |
| 2026-05-26 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 0.000% | 3 | 0 | -28.704% |