SPY281215C00500000
SPY Dec 15 2028 500.00 Call
optionOPRA
EODOct 23, 2026
311.50USD-0.320%(-1.00)1Vol167OI
SPY281215C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 311.50 | 311.50 | 311.50 | 311.50 | -0.320% | 1 | 166 | 0.000% |
| 2026-10-16 | 312.50 | 312.50 | 312.50 | 312.50 | -4.612% | 1 | 165 | -0.320% |
| 2026-10-13 | 328.84 | 328.92 | 327.61 | 327.61 | -0.319% | 13 | 156 | -4.917% |
| 2026-10-12 | 328.55 | 328.66 | 328.55 | 328.66 | -0.009% | 3 | 158 | -5.221% |
| 2026-10-09 | 328.69 | 328.69 | 328.69 | 328.69 | +0.137% | 1 | 159 | -5.230% |
| 2026-10-07 | 328.24 | 328.24 | 328.24 | 328.24 | -0.609% | 1 | 158 | -5.100% |
| 2026-10-06 | 327.43 | 330.25 | 327.43 | 330.25 | +4.771% | 4 | 162 | -5.678% |
| 2026-10-01 | 315.21 | 315.21 | 315.21 | 315.21 | -1.773% | 1 | 163 | -1.177% |
| 2026-09-30 | 320.00 | 320.90 | 320.00 | 320.90 | +0.662% | 2 | 165 | -2.929% |
| 2026-09-24 | 317.64 | 319.01 | 317.64 | 318.79 | -1.074% | 3 | 163 | -2.287% |
| 2026-09-23 | 322.71 | 322.78 | 322.25 | 322.25 | -0.782% | 3 | 161 | -3.336% |
| 2026-09-22 | 324.79 | 324.79 | 324.79 | 324.79 | +4.049% | 1 | 162 | -4.092% |
| 2026-09-18 | 313.74 | 313.74 | 312.03 | 312.15 | -0.083% | 10 | 168 | -0.208% |
| 2026-09-17 | 313.12 | 313.12 | 312.41 | 312.41 | +0.654% | 3 | 168 | -0.291% |
| 2026-09-14 | 310.38 | 310.38 | 310.38 | 310.38 | -1.401% | 1 | 168 | +0.361% |
| 2026-09-11 | 314.79 | 314.79 | 314.79 | 314.79 | +2.125% | 1 | 169 | -1.045% |
| 2026-09-10 | 308.24 | 308.24 | 308.24 | 308.24 | -1.464% | 1 | 168 | +1.058% |
| 2026-09-09 | 315.38 | 315.38 | 312.82 | 312.82 | -1.403% | 2 | 166 | -0.422% |
| 2026-09-08 | 316.12 | 317.27 | 316.12 | 317.27 | -2.141% | 2 | 164 | -1.819% |
| 2026-09-03 | 322.17 | 324.21 | 322.17 | 324.21 | +2.943% | 5 | 160 | -3.920% |
| 2026-09-02 | 314.94 | 314.94 | 314.94 | 314.94 | +1.293% | 1 | 161 | -1.092% |
| 2026-09-01 | 313.76 | 313.77 | 310.92 | 310.92 | -1.766% | 3 | 158 | +0.187% |
| 2026-08-31 | 319.48 | 319.48 | 316.51 | 316.51 | -1.109% | 2 | 159 | -1.583% |
| 2026-08-28 | 322.20 | 322.20 | 320.06 | 320.06 | +0.679% | 2 | 158 | -2.674% |
| 2026-08-27 | 317.50 | 317.90 | 317.50 | 317.90 | +0.595% | 3 | 155 | -2.013% |
| 2026-08-26 | 316.02 | 316.02 | 316.02 | 316.02 | +0.197% | 1 | 154 | -1.430% |
| 2026-08-25 | 315.20 | 315.40 | 315.20 | 315.40 | +0.446% | 3 | 153 | -1.237% |
| 2026-08-24 | 314.56 | 315.00 | 313.73 | 314.00 | -0.837% | 6 | 149 | -0.796% |
| 2026-08-21 | 316.60 | 316.65 | 316.60 | 316.65 | -0.702% | 3 | 150 | -1.626% |
| 2026-08-19 | 318.90 | 318.90 | 318.89 | 318.89 | -2.031% | 4 | 154 | -2.317% |
| 2026-08-14 | 327.35 | 327.40 | 325.50 | 325.50 | +0.786% | 5 | 157 | -4.301% |
| 2026-08-07 | 324.82 | 324.82 | 322.96 | 322.96 | -0.321% | 3 | 160 | -3.548% |
| 2026-08-04 | 316.87 | 324.00 | 316.87 | 324.00 | +4.381% | 8 | 166 | -3.858% |
| 2026-08-03 | 309.30 | 310.40 | 309.30 | 310.40 | +4.512% | 2 | 167 | +0.354% |
| 2026-07-30 | 292.48 | 297.00 | 292.48 | 297.00 | +3.484% | 4 | 171 | +4.882% |
| 2026-07-29 | 291.03 | 291.03 | 287.00 | 287.00 | -2.381% | 5 | 167 | +8.537% |
| 2026-07-28 | 294.00 | 294.00 | 294.00 | 294.00 | +0.048% | 1 | 166 | +5.952% |
| 2026-07-24 | 293.86 | 293.86 | 293.86 | 293.86 | -2.981% | 19 | 147 | +6.003% |
| 2026-07-21 | 304.05 | 305.60 | 302.87 | 302.89 | +0.963% | 7 | 144 | +2.843% |
| 2026-07-17 | 301.00 | 301.00 | 300.00 | 300.00 | -2.153% | 2 | 142 | +3.833% |
| 2026-07-16 | 306.60 | 306.60 | 306.60 | 306.60 | +0.065% | 1 | 143 | +1.598% |
| 2026-07-15 | 306.40 | 306.40 | 306.40 | 306.40 | +0.347% | 2 | 145 | +1.664% |
| 2026-07-09 | 305.34 | 305.34 | 305.34 | 305.34 | -0.052% | 10 | 145 | +2.017% |
| 2026-07-06 | 305.50 | 305.50 | 305.50 | 305.50 | +2.517% | 1 | 146 | +1.964% |
| 2026-07-02 | 298.00 | 298.00 | 298.00 | 298.00 | +0.506% | 1 | 147 | +4.530% |
| 2026-06-29 | 296.50 | 296.50 | 296.50 | 296.50 | +1.677% | 1 | 146 | +5.059% |
| 2026-06-26 | 291.61 | 291.61 | 291.61 | 291.61 | +0.210% | 1 | 145 | +6.821% |
| 2026-06-25 | 292.40 | 292.40 | 291.00 | 291.00 | -1.054% | 5 | 146 | +7.045% |
| 2026-06-23 | 293.15 | 294.10 | 293.15 | 294.10 | -3.637% | 3 | 143 | +5.916% |
| 2026-06-18 | 306.52 | 306.52 | 305.20 | 305.20 | -0.748% | 4 | 139 | +2.064% |
| 2026-06-16 | 307.50 | 307.50 | 307.50 | 307.50 | +8.084% | 10 | 129 | +1.301% |
| 2026-06-10 | 284.50 | 284.50 | 284.50 | 284.50 | -2.267% | 3 | 126 | +9.490% |
| 2026-06-09 | 290.70 | 291.10 | 285.64 | 291.10 | -2.423% | 3 | 125 | +7.008% |
| 2026-06-08 | 298.47 | 298.47 | 298.33 | 298.33 | -0.557% | 3 | 126 | +4.415% |
| 2026-06-05 | 299.77 | 300.00 | 299.77 | 300.00 | -3.245% | 2 | 128 | +3.833% |
| 2026-05-29 | 310.20 | 310.20 | 310.06 | 310.06 | +1.188% | 2 | 126 | +0.464% |
| 2026-05-28 | 306.42 | 306.42 | 306.42 | 306.42 | +0.796% | 1 | 125 | +1.658% |
| 2026-05-26 | 303.85 | 304.00 | 303.43 | 304.00 | +2.838% | 7 | 126 | +2.467% |
| 2026-05-20 | 295.00 | 295.61 | 295.00 | 295.61 | +0.037% | 2 | 128 | +5.375% |
| 2026-05-18 | 295.50 | 295.50 | 295.50 | 295.50 | -0.334% | 2 | 126 | +5.415% |
| 2026-05-15 | 298.23 | 298.23 | 296.49 | 296.49 | +1.465% | 2 | 128 | +5.063% |
| 2026-05-13 | 291.75 | 292.21 | 291.75 | 292.21 | +1.258% | 7 | 135 | +6.601% |
| 2026-05-12 | 288.58 | 288.58 | 288.58 | 288.58 | -2.087% | 1 | 136 | +7.942% |
| 2026-05-11 | 294.73 | 294.73 | 294.73 | 294.73 | +1.164% | 1 | 136 | +5.690% |
| 2026-05-08 | 291.34 | 291.34 | 291.34 | 291.34 | +1.725% | 1 | 135 | +6.920% |
| 2026-05-07 | 286.09 | 286.40 | 286.09 | 286.40 | -0.209% | 6 | 139 | +8.764% |
| 2026-05-06 | 287.00 | 287.00 | 287.00 | 287.00 | +2.471% | 1 | 140 | +8.537% |
| 2026-05-05 | 280.01 | 280.08 | 280.01 | 280.08 | -0.182% | 4 | 140 | +11.218% |
| 2026-05-01 | 277.25 | 280.59 | 277.25 | 280.59 | +3.930% | 8 | 139 | +11.016% |
| 2026-04-30 | 269.98 | 269.98 | 269.98 | 269.98 | +1.588% | 2 | 139 | +15.379% |
| 2026-04-29 | 268.00 | 268.00 | 265.76 | 265.76 | -0.825% | 5 | 137 | +17.211% |
| 2026-04-28 | 267.97 | 267.97 | 267.97 | 267.97 | -1.049% | 2 | 134 | +16.244% |
| 2026-04-27 | 270.00 | 272.00 | 269.25 | 270.81 | +0.823% | 8 | 136 | +15.025% |
| 2026-04-24 | 268.69 | 268.69 | 268.60 | 268.60 | +1.358% | 7 | 130 | +15.972% |
| 2026-04-23 | 265.00 | 265.00 | 265.00 | 265.00 | -0.436% | 5 | 130 | +17.547% |
| 2026-04-22 | 266.16 | 266.16 | 266.16 | 266.16 | +0.286% | 1 | 125 | +17.035% |
| 2026-04-20 | 265.36 | 265.41 | 264.70 | 265.40 | +0.102% | 7 | 126 | +17.370% |
| 2026-04-17 | 265.22 | 265.22 | 265.13 | 265.13 | +3.973% | 2 | 121 | +17.490% |
| 2026-04-15 | 252.00 | 255.00 | 252.00 | 255.00 | +1.223% | 3 | 123 | +22.157% |
| 2026-04-14 | 248.00 | 252.07 | 248.00 | 251.92 | +4.215% | 9 | 121 | +23.650% |
| 2026-04-13 | 241.75 | 241.75 | 241.73 | 241.73 | +1.567% | 2 | 122 | +28.863% |
| 2026-04-10 | 240.10 | 241.35 | 238.00 | 238.00 | +1.493% | 10 | 120 | +30.882% |
| 2026-04-09 | 234.00 | 234.50 | 234.00 | 234.50 | +0.644% | 3 | 122 | +32.836% |
| 2026-04-08 | 234.91 | 235.30 | 233.00 | 233.00 | +6.881% | 6 | 125 | +33.691% |
| 2026-04-07 | 220.00 | 220.00 | 218.00 | 218.00 | -1.469% | 2 | 131 | +42.890% |
| 2026-04-06 | 220.60 | 221.25 | 220.20 | 221.25 | +3.873% | 5 | 129 | +40.791% |
| 2026-04-02 | 213.00 | 213.00 | 213.00 | 213.00 | -2.740% | 1 | 123 | +46.244% |
| 2026-04-01 | 220.06 | 220.50 | 219.00 | 219.00 | +2.126% | 5 | 123 | +42.237% |
| 2026-03-31 | 207.40 | 214.44 | 207.40 | 214.44 | +4.989% | 7 | 118 | +45.262% |
| 2026-03-27 | 206.75 | 206.75 | 202.08 | 204.25 | -4.297% | 9 | 115 | +52.509% |
| 2026-03-26 | 212.51 | 213.42 | 212.51 | 213.42 | -3.648% | 2 | 106 | +45.956% |
| 2026-03-25 | 220.91 | 221.50 | 220.91 | 221.50 | +1.142% | 3 | 104 | +40.632% |
| 2026-03-24 | 216.80 | 219.00 | 216.80 | 219.00 | -1.351% | 4 | 102 | +42.237% |
| 2026-03-23 | 221.00 | 225.00 | 219.80 | 222.00 | +4.314% | 33 | 103 | +40.315% |
| 2026-03-20 | 219.00 | 219.00 | 212.82 | 212.82 | -4.706% | 33 | 110 | +46.368% |
| 2026-03-19 | 220.00 | 223.33 | 218.65 | 223.33 | -0.530% | 37 | 123 | +39.480% |
| 2026-03-18 | 228.35 | 228.35 | 224.52 | 224.52 | -2.344% | 6 | 90 | +38.740% |
| 2026-03-17 | 233.00 | 233.00 | 229.91 | 229.91 | -0.039% | 7 | 85 | +35.488% |
| 2026-03-16 | 228.00 | 230.00 | 227.91 | 230.00 | +2.450% | 6 | 82 | +35.435% |
| 2026-03-13 | 229.00 | 230.00 | 224.50 | 224.50 | -1.084% | 6 | 82 | +38.753% |
| 2026-03-12 | 228.19 | 230.01 | 226.96 | 226.96 | -3.421% | 7 | 79 | +37.249% |
| 2026-03-11 | 235.80 | 235.80 | 232.80 | 235.00 | -0.424% | 4 | 73 | +32.553% |
| 2026-03-09 | 224.39 | 236.00 | 224.13 | 236.00 | +1.584% | 19 | 71 | +31.992% |
| 2026-03-06 | 231.75 | 233.00 | 231.75 | 232.32 | -2.325% | 26 | 66 | +34.082% |
| 2026-03-04 | 237.85 | 237.85 | 237.85 | 237.85 | +3.413% | 1 | 51 | +30.965% |
| 2026-03-03 | 231.50 | 231.50 | 230.00 | 230.00 | -6.122% | 3 | 52 | +35.435% |
| 2026-02-26 | 245.00 | 245.00 | 245.00 | 245.00 | +2.549% | 1 | 49 | +27.143% |
| 2026-02-13 | 239.00 | 239.00 | 237.83 | 238.91 | -2.486% | 4 | 44 | +30.384% |
| 2026-02-12 | 245.00 | 245.00 | 245.00 | 245.00 | -2.519% | 1 | 44 | +27.143% |
| 2026-02-11 | 251.33 | 251.33 | 251.33 | 251.33 | +0.532% | 2 | 43 | +23.941% |
| 2026-02-10 | 250.00 | 250.00 | 250.00 | 250.00 | -0.794% | 1 | 41 | +24.600% |
| 2026-02-09 | 252.00 | 252.00 | 252.00 | 252.00 | +1.034% | 1 | 40 | +23.611% |
| 2026-02-06 | 249.42 | 249.42 | 249.42 | 249.42 | +2.209% | 4 | 39 | +24.890% |
| 2026-02-04 | 246.85 | 246.85 | 244.03 | 244.03 | -3.163% | 5 | 35 | +27.648% |
| 2026-02-02 | 252.00 | 252.00 | 252.00 | 252.00 | -0.238% | 2 | 39 | +23.611% |
| 2026-01-29 | 250.00 | 252.60 | 250.00 | 252.60 | -0.257% | 5 | 37 | +23.317% |
| 2026-01-26 | 253.27 | 253.27 | 253.25 | 253.25 | +0.796% | 2 | 32 | +23.001% |
| 2026-01-23 | 248.06 | 251.25 | 248.06 | 251.25 | -1.071% | 4 | 31 | +23.980% |
| 2026-01-13 | 254.00 | 254.00 | 253.97 | 253.97 | +0.582% | 5 | 28 | +22.652% |
| 2026-01-09 | 252.50 | 252.50 | 252.50 | 252.50 | +1.593% | 1 | 23 | +23.366% |
| 2026-01-08 | 246.50 | 249.00 | 246.50 | 248.54 | -0.723% | 5 | 22 | +25.332% |
| 2026-01-07 | 251.00 | 251.40 | 250.35 | 250.35 | +0.140% | 7 | 18 | +24.426% |
| 2026-01-06 | 250.50 | 250.50 | 250.00 | 250.00 | 0.000% | 12 | 12 | +24.600% |