SPY281215C00400000
SPY Dec 15 2028 400.00 Call
optionOPRA
EODOct 22, 2026
397.00USD-2.125%(-8.62)1Vol94OI
SPY281215C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 397.00 | 397.00 | 397.00 | 397.00 | -2.125% | 1 | 95 | 0.000% |
| 2026-10-20 | 405.63 | 405.63 | 405.62 | 405.62 | +1.468% | 2 | 97 | -2.125% |
| 2026-09-02 | 399.75 | 399.75 | 399.75 | 399.75 | +0.103% | 3 | 100 | -0.688% |
| 2026-08-25 | 398.64 | 399.34 | 398.64 | 399.34 | -1.011% | 3 | 97 | -0.586% |
| 2026-08-19 | 403.42 | 403.42 | 403.42 | 403.42 | -1.463% | 1 | 98 | -1.591% |
| 2026-08-14 | 411.90 | 411.90 | 409.41 | 409.41 | +0.264% | 2 | 98 | -3.031% |
| 2026-08-10 | 408.33 | 408.33 | 408.33 | 408.33 | +0.081% | 1 | 97 | -2.775% |
| 2026-08-04 | 398.00 | 408.00 | 398.00 | 408.00 | +6.389% | 6 | 97 | -2.696% |
| 2026-07-31 | 383.10 | 383.50 | 383.10 | 383.50 | +2.130% | 2 | 97 | +3.520% |
| 2026-07-30 | 375.50 | 375.50 | 375.50 | 375.50 | -0.075% | 1 | 98 | +5.726% |
| 2026-07-28 | 375.78 | 375.78 | 375.78 | 375.78 | -0.037% | 2 | 100 | +5.647% |
| 2026-07-23 | 376.64 | 376.64 | 375.92 | 375.92 | -1.563% | 2 | 98 | +5.608% |
| 2026-07-20 | 381.89 | 381.89 | 381.89 | 381.89 | -2.029% | 2 | 96 | +3.957% |
| 2026-07-13 | 389.80 | 389.80 | 389.80 | 389.80 | +1.381% | 1 | 95 | +1.847% |
| 2026-06-30 | 384.49 | 384.49 | 384.49 | 384.49 | +3.916% | 1 | 94 | +3.254% |
| 2026-06-26 | 370.00 | 370.00 | 370.00 | 370.00 | -1.596% | 1 | 93 | +7.297% |
| 2026-06-24 | 376.00 | 376.00 | 376.00 | 376.00 | -2.200% | 2 | 95 | +5.585% |
| 2026-06-22 | 385.37 | 385.37 | 384.46 | 384.46 | -0.329% | 2 | 95 | +3.262% |
| 2026-06-18 | 385.73 | 385.73 | 385.73 | 385.73 | -0.225% | 7 | 95 | +2.922% |
| 2026-06-17 | 387.80 | 387.80 | 386.60 | 386.60 | +4.205% | 2 | 95 | +2.690% |
| 2026-06-09 | 371.00 | 371.00 | 371.00 | 371.00 | -2.330% | 1 | 96 | +7.008% |
| 2026-06-08 | 379.85 | 379.85 | 379.85 | 379.85 | -3.164% | 1 | 95 | +4.515% |
| 2026-06-03 | 392.26 | 392.26 | 392.26 | 392.26 | -0.819% | 1 | 94 | +1.208% |
| 2026-06-01 | 396.00 | 396.00 | 395.50 | 395.50 | +2.981% | 2 | 92 | +0.379% |
| 2026-05-22 | 384.20 | 384.20 | 384.05 | 384.05 | +2.160% | 3 | 91 | +3.372% |
| 2026-05-21 | 375.93 | 375.93 | 375.93 | 375.93 | -0.374% | 1 | 90 | +5.605% |
| 2026-05-20 | 369.75 | 377.34 | 369.00 | 377.34 | +0.869% | 6 | 94 | +5.210% |
| 2026-05-19 | 374.09 | 374.09 | 374.09 | 374.09 | -1.217% | 1 | 93 | +6.124% |
| 2026-05-15 | 378.70 | 378.70 | 378.70 | 378.70 | -0.825% | 1 | 92 | +4.832% |
| 2026-05-14 | 381.85 | 381.85 | 381.85 | 381.85 | +2.930% | 1 | 91 | +3.968% |
| 2026-05-12 | 372.59 | 372.59 | 370.20 | 370.98 | -1.170% | 3 | 90 | +7.014% |
| 2026-05-11 | 376.25 | 376.66 | 375.37 | 375.37 | +2.141% | 6 | 93 | +5.762% |
| 2026-05-07 | 367.50 | 367.50 | 367.50 | 367.50 | +2.055% | 1 | 92 | +8.027% |
| 2026-05-05 | 360.10 | 360.10 | 360.10 | 360.10 | +1.437% | 1 | 91 | +10.247% |
| 2026-05-04 | 356.67 | 356.67 | 355.00 | 355.00 | +1.542% | 5 | 90 | +11.831% |
| 2026-04-30 | 347.25 | 349.61 | 347.21 | 349.61 | -0.111% | 3 | 90 | +13.555% |
| 2026-04-29 | 348.50 | 350.00 | 348.50 | 350.00 | +0.094% | 2 | 92 | +13.429% |
| 2026-04-27 | 349.53 | 349.74 | 349.23 | 349.67 | +0.052% | 11 | 90 | +13.536% |
| 2026-04-24 | 350.75 | 350.75 | 349.49 | 349.49 | +0.544% | 7 | 87 | +13.594% |
| 2026-04-22 | 346.61 | 347.60 | 346.61 | 347.60 | +0.101% | 35 | 87 | +14.212% |
| 2026-04-17 | 347.25 | 347.25 | 347.25 | 347.25 | +2.042% | 7 | 120 | +14.327% |
| 2026-04-16 | 340.30 | 340.30 | 340.30 | 340.30 | +1.280% | 1 | 120 | +16.662% |
| 2026-04-15 | 336.00 | 336.00 | 336.00 | 336.00 | +5.105% | 1 | 121 | +18.155% |
| 2026-04-13 | 319.68 | 319.68 | 319.68 | 319.68 | +0.471% | 1 | 122 | +24.187% |
| 2026-04-10 | 318.00 | 318.18 | 318.00 | 318.18 | -0.082% | 2 | 121 | +24.772% |
| 2026-04-09 | 317.99 | 320.04 | 317.99 | 318.44 | +1.414% | 8 | 122 | +24.670% |
| 2026-04-08 | 314.00 | 314.00 | 314.00 | 314.00 | +6.261% | 5 | 122 | +26.433% |
| 2026-04-02 | 295.50 | 295.50 | 295.50 | 295.50 | +4.936% | 5 | 112 | +34.349% |
| 2026-03-31 | 281.60 | 281.60 | 281.60 | 281.60 | +3.150% | 2 | 112 | +40.980% |
| 2026-03-30 | 279.00 | 279.00 | 273.00 | 273.00 | -1.911% | 8 | 110 | +45.421% |
| 2026-03-27 | 281.00 | 281.00 | 278.32 | 278.32 | -3.014% | 3 | 104 | +42.642% |
| 2026-03-26 | 289.68 | 290.34 | 286.97 | 286.97 | -2.910% | 23 | 101 | +38.342% |
| 2026-03-24 | 296.95 | 296.95 | 295.57 | 295.57 | +0.459% | 22 | 78 | +34.317% |
| 2026-03-20 | 294.22 | 294.22 | 294.22 | 294.22 | -0.766% | 1 | 78 | +34.933% |
| 2026-03-19 | 296.49 | 296.49 | 296.49 | 296.49 | -2.242% | 1 | 77 | +33.900% |
| 2026-03-13 | 303.29 | 303.29 | 303.29 | 303.29 | -0.882% | 3 | 76 | +30.898% |
| 2026-03-12 | 305.99 | 305.99 | 305.99 | 305.99 | -3.710% | 1 | 73 | +29.743% |
| 2026-03-10 | 317.78 | 317.78 | 317.78 | 317.78 | +2.144% | 1 | 72 | +24.929% |
| 2026-03-06 | 311.11 | 311.11 | 311.11 | 311.11 | -2.769% | 1 | 73 | +27.608% |
| 2026-03-05 | 319.97 | 319.97 | 319.97 | 319.97 | +1.807% | 2 | 72 | +24.074% |
| 2026-03-03 | 313.00 | 314.29 | 313.00 | 314.29 | -0.048% | 2 | 70 | +26.316% |
| 2026-03-02 | 314.44 | 314.44 | 314.44 | 314.44 | -2.792% | 3 | 68 | +26.256% |
| 2026-02-23 | 323.47 | 323.47 | 323.47 | 323.47 | -0.191% | 4 | 65 | +22.732% |
| 2026-02-20 | 324.09 | 324.09 | 324.09 | 324.09 | +0.887% | 1 | 61 | +22.497% |
| 2026-02-17 | 314.29 | 321.24 | 314.29 | 321.24 | +0.838% | 5 | 61 | +23.584% |
| 2026-02-13 | 318.35 | 318.57 | 318.35 | 318.57 | -0.197% | 6 | 54 | +24.619% |
| 2026-02-12 | 322.00 | 322.00 | 319.20 | 319.20 | -2.905% | 2 | 54 | +24.373% |
| 2026-02-11 | 328.75 | 328.75 | 328.75 | 328.75 | -0.288% | 1 | 52 | +20.760% |
| 2026-02-10 | 329.70 | 329.70 | 329.70 | 329.70 | -0.705% | 3 | 51 | +20.412% |
| 2026-02-09 | 328.92 | 332.04 | 328.92 | 332.04 | +2.675% | 3 | 48 | +19.564% |
| 2026-02-06 | 323.39 | 323.39 | 323.39 | 323.39 | +2.345% | 1 | 47 | +22.762% |
| 2026-02-05 | 316.00 | 317.20 | 315.98 | 315.98 | -5.225% | 6 | 46 | +25.641% |
| 2026-02-02 | 333.90 | 333.90 | 333.40 | 333.40 | +0.256% | 8 | 40 | +19.076% |
| 2026-01-29 | 332.50 | 332.55 | 329.50 | 332.55 | -0.731% | 3 | 32 | +19.381% |
| 2026-01-28 | 335.00 | 335.00 | 335.00 | 335.00 | +0.540% | 2 | 31 | +18.507% |
| 2026-01-26 | 333.00 | 333.20 | 333.00 | 333.20 | +4.912% | 12 | 29 | +19.148% |
| 2026-01-20 | 321.00 | 321.00 | 317.60 | 317.60 | -2.078% | 2 | 17 | +25.000% |
| 2026-01-14 | 324.34 | 324.34 | 324.34 | 324.34 | -1.926% | 2 | 15 | +22.402% |
| 2026-01-13 | 330.71 | 330.71 | 330.71 | 330.71 | -0.589% | 2 | 13 | +20.045% |
| 2026-01-12 | 332.67 | 332.67 | 332.67 | 332.67 | +0.693% | 2 | 11 | +19.337% |
| 2026-01-09 | 329.73 | 330.50 | 329.67 | 330.38 | +1.126% | 6 | 9 | +20.165% |
| 2026-01-08 | 326.70 | 326.70 | 326.70 | 326.70 | -0.732% | 2 | 3 | +21.518% |
| 2026-01-06 | 329.11 | 329.11 | 329.11 | 329.11 | 0.000% | 1 | 1 | +20.628% |