SPY281215C00550000
SPY Dec 15 2028 550.00 Call
optionOPRA
InactiveOct 14, 2026
282.72USD-0.454%(-1.29)2Vol114OI
SPY281215C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 282.87 | 282.87 | 282.72 | 282.72 | -0.454% | 2 | 116 | 0.000% |
| 2026-10-05 | 284.01 | 284.01 | 284.01 | 284.01 | +2.162% | 1 | 116 | -0.454% |
| 2026-09-30 | 279.00 | 279.00 | 278.00 | 278.00 | -0.358% | 2 | 114 | +1.698% |
| 2026-09-28 | 277.38 | 279.00 | 277.38 | 279.00 | +0.795% | 2 | 112 | +1.333% |
| 2026-09-24 | 276.80 | 276.80 | 276.80 | 276.80 | -1.495% | 1 | 111 | +2.139% |
| 2026-09-23 | 282.75 | 282.75 | 281.00 | 281.00 | -1.109% | 2 | 109 | +0.612% |
| 2026-09-22 | 286.00 | 286.00 | 284.15 | 284.15 | -0.473% | 2 | 109 | -0.503% |
| 2026-09-21 | 279.50 | 285.50 | 279.50 | 285.50 | +5.234% | 3 | 108 | -0.974% |
| 2026-09-18 | 271.30 | 271.30 | 271.30 | 271.30 | +1.043% | 3 | 111 | +4.209% |
| 2026-09-16 | 270.26 | 270.26 | 268.50 | 268.50 | -5.328% | 13 | 103 | +5.296% |
| 2026-09-03 | 283.61 | 283.61 | 283.61 | 283.61 | +3.236% | 4 | 99 | -0.314% |
| 2026-08-26 | 275.44 | 275.44 | 274.39 | 274.72 | -1.759% | 3 | 98 | +2.912% |
| 2026-08-19 | 279.64 | 279.64 | 279.64 | 279.64 | -1.156% | 1 | 98 | +1.101% |
| 2026-08-07 | 282.91 | 282.91 | 282.91 | 282.91 | +0.269% | 1 | 98 | -0.067% |
| 2026-08-06 | 282.15 | 282.15 | 282.15 | 282.15 | -0.532% | 1 | 99 | +0.202% |
| 2026-08-05 | 283.66 | 283.66 | 283.66 | 283.66 | +2.246% | 2 | 97 | -0.331% |
| 2026-08-04 | 277.43 | 277.43 | 277.43 | 277.43 | +2.790% | 1 | 96 | +1.907% |
| 2026-08-03 | 269.20 | 269.90 | 269.20 | 269.90 | +5.195% | 2 | 95 | +4.750% |
| 2026-07-30 | 256.57 | 256.57 | 256.57 | 256.57 | +1.060% | 1 | 94 | +10.192% |
| 2026-07-27 | 253.88 | 253.88 | 253.88 | 253.88 | -5.533% | 1 | 93 | +11.360% |
| 2026-07-15 | 268.75 | 268.75 | 268.75 | 268.75 | +6.914% | 3 | 90 | +5.198% |
| 2026-06-25 | 251.37 | 251.37 | 251.37 | 251.37 | -1.809% | 1 | 91 | +12.472% |
| 2026-06-23 | 256.00 | 256.00 | 256.00 | 256.00 | -3.484% | 1 | 90 | +10.438% |
| 2026-06-22 | 267.00 | 267.08 | 265.24 | 265.24 | +1.005% | 8 | 97 | +6.590% |
| 2026-06-18 | 262.60 | 262.60 | 262.60 | 262.60 | -0.342% | 1 | 98 | +7.662% |
| 2026-06-17 | 263.50 | 263.50 | 263.50 | 263.50 | +6.845% | 1 | 98 | +7.294% |
| 2026-06-10 | 246.62 | 246.62 | 246.62 | 246.62 | -2.541% | 1 | 99 | +14.638% |
| 2026-06-09 | 253.05 | 253.05 | 253.05 | 253.05 | -2.297% | 1 | 99 | +11.725% |
| 2026-06-08 | 259.06 | 259.06 | 259.00 | 259.00 | -1.540% | 2 | 100 | +9.158% |
| 2026-06-05 | 263.05 | 263.05 | 263.05 | 263.05 | -2.628% | 1 | 99 | +7.478% |
| 2026-06-03 | 270.15 | 270.15 | 270.15 | 270.15 | +0.428% | 2 | 99 | +4.653% |
| 2026-06-01 | 269.00 | 269.00 | 269.00 | 269.00 | -0.374% | 1 | 100 | +5.100% |
| 2026-05-28 | 270.01 | 270.01 | 270.01 | 270.01 | +3.057% | 1 | 101 | +4.707% |
| 2026-05-22 | 262.00 | 262.00 | 262.00 | 262.00 | +3.968% | 9 | 92 | +7.908% |
| 2026-05-19 | 252.00 | 252.00 | 252.00 | 252.00 | -2.688% | 1 | 91 | +12.190% |
| 2026-05-15 | 258.71 | 258.96 | 258.50 | 258.96 | -0.400% | 6 | 88 | +9.175% |
| 2026-05-13 | 258.44 | 260.00 | 258.24 | 260.00 | +2.491% | 7 | 83 | +8.738% |
| 2026-05-11 | 255.13 | 255.13 | 253.68 | 253.68 | +0.547% | 5 | 82 | +11.447% |
| 2026-05-08 | 254.00 | 254.00 | 250.06 | 252.30 | +2.075% | 49 | 112 | +12.057% |
| 2026-05-06 | 242.80 | 247.17 | 242.80 | 247.17 | +2.987% | 7 | 115 | +14.383% |
| 2026-05-05 | 237.42 | 240.40 | 237.42 | 240.00 | +2.564% | 7 | 118 | +17.800% |
| 2026-05-04 | 237.37 | 239.00 | 234.00 | 234.00 | -2.743% | 6 | 122 | +20.821% |
| 2026-05-01 | 235.88 | 240.60 | 235.88 | 240.60 | +3.707% | 3 | 125 | +17.506% |
| 2026-04-30 | 229.27 | 232.35 | 229.27 | 232.00 | +1.821% | 4 | 125 | +21.862% |
| 2026-04-29 | 227.85 | 227.85 | 227.85 | 227.85 | -0.372% | 1 | 125 | +24.082% |
| 2026-04-28 | 228.70 | 228.70 | 228.70 | 228.70 | -1.026% | 1 | 126 | +23.620% |
| 2026-04-27 | 230.71 | 231.07 | 230.71 | 231.07 | -0.082% | 3 | 125 | +22.353% |
| 2026-04-24 | 231.14 | 231.26 | 230.30 | 231.26 | +2.043% | 3 | 128 | +22.252% |
| 2026-04-23 | 229.29 | 229.29 | 225.70 | 226.63 | -1.121% | 16 | 127 | +24.750% |
| 2026-04-22 | 228.20 | 229.20 | 228.20 | 229.20 | +0.205% | 33 | 111 | +23.351% |
| 2026-04-21 | 228.73 | 228.73 | 228.73 | 228.73 | +0.762% | 1 | 78 | +23.604% |
| 2026-04-20 | 227.00 | 227.00 | 227.00 | 227.00 | -0.526% | 1 | 78 | +24.546% |
| 2026-04-17 | 228.59 | 228.76 | 228.20 | 228.20 | +3.258% | 3 | 77 | +23.891% |
| 2026-04-16 | 221.00 | 221.00 | 221.00 | 221.00 | +3.523% | 4 | 77 | +27.928% |
| 2026-04-14 | 211.57 | 214.08 | 211.57 | 213.48 | +5.715% | 10 | 81 | +32.434% |
| 2026-04-13 | 201.94 | 201.94 | 201.94 | 201.94 | +0.169% | 2 | 74 | +40.002% |
| 2026-04-10 | 201.53 | 201.60 | 201.53 | 201.60 | -0.109% | 4 | 76 | +40.238% |
| 2026-04-09 | 201.94 | 201.94 | 201.82 | 201.82 | +1.934% | 4 | 76 | +40.085% |
| 2026-04-08 | 199.52 | 199.52 | 197.22 | 197.99 | +7.137% | 3 | 80 | +42.795% |
| 2026-04-06 | 185.95 | 185.95 | 184.80 | 184.80 | +1.494% | 2 | 79 | +52.987% |
| 2026-04-02 | 181.19 | 182.08 | 181.19 | 182.08 | -1.738% | 4 | 81 | +55.272% |
| 2026-04-01 | 182.95 | 185.30 | 181.55 | 185.30 | +4.530% | 11 | 81 | +52.574% |
| 2026-03-31 | 171.06 | 177.27 | 171.06 | 177.27 | +2.783% | 3 | 85 | +59.486% |
| 2026-03-30 | 172.47 | 172.47 | 172.47 | 172.47 | +2.539% | 1 | 86 | +63.924% |
| 2026-03-27 | 174.54 | 174.54 | 167.79 | 168.20 | -5.036% | 13 | 85 | +68.086% |
| 2026-03-26 | 181.40 | 181.40 | 177.12 | 177.12 | -4.595% | 3 | 82 | +59.621% |
| 2026-03-25 | 185.65 | 185.65 | 185.65 | 185.65 | +0.189% | 3 | 80 | +52.287% |
| 2026-03-24 | 185.30 | 185.30 | 185.30 | 185.30 | -0.750% | 1 | 80 | +52.574% |
| 2026-03-23 | 186.79 | 186.79 | 186.70 | 186.70 | +2.582% | 2 | 80 | +51.430% |
| 2026-03-20 | 184.35 | 184.35 | 182.00 | 182.00 | -0.736% | 27 | 78 | +55.341% |
| 2026-03-19 | 185.50 | 185.50 | 183.09 | 183.35 | -4.151% | 21 | 74 | +54.197% |
| 2026-03-18 | 191.00 | 191.29 | 191.00 | 191.29 | -1.071% | 3 | 71 | +47.797% |
| 2026-03-17 | 195.45 | 195.45 | 193.36 | 193.36 | +3.213% | 3 | 70 | +46.214% |
| 2026-03-13 | 187.34 | 187.34 | 187.34 | 187.34 | -4.418% | 1 | 71 | +50.913% |
| 2026-03-12 | 196.00 | 196.00 | 196.00 | 196.00 | -0.158% | 1 | 70 | +44.245% |
| 2026-03-11 | 196.31 | 196.31 | 196.31 | 196.31 | -2.333% | 2 | 69 | +44.017% |
| 2026-03-10 | 198.53 | 201.00 | 198.53 | 201.00 | +5.789% | 7 | 69 | +40.657% |
| 2026-03-09 | 190.00 | 190.00 | 190.00 | 190.00 | -4.523% | 3 | 67 | +48.800% |
| 2026-03-06 | 195.00 | 199.00 | 195.00 | 199.00 | -0.995% | 7 | 64 | +42.070% |
| 2026-03-03 | 195.20 | 201.00 | 195.20 | 201.00 | -0.985% | 3 | 63 | +40.657% |
| 2026-02-27 | 203.00 | 203.00 | 203.00 | 203.00 | -3.823% | 1 | 64 | +39.271% |
| 2026-02-25 | 211.07 | 211.07 | 211.07 | 211.07 | +3.132% | 1 | 62 | +33.946% |
| 2026-02-24 | 204.66 | 204.66 | 204.66 | 204.66 | +0.570% | 1 | 62 | +38.141% |
| 2026-02-23 | 203.00 | 203.50 | 201.50 | 203.50 | -2.276% | 4 | 62 | +38.929% |
| 2026-02-20 | 202.98 | 208.24 | 202.98 | 208.24 | +2.329% | 20 | 58 | +35.766% |
| 2026-02-19 | 203.50 | 203.50 | 203.50 | 203.50 | -2.281% | 1 | 53 | +38.929% |
| 2026-02-18 | 208.25 | 208.25 | 208.25 | 208.25 | +2.586% | 4 | 53 | +35.760% |
| 2026-02-13 | 203.00 | 203.00 | 203.00 | 203.00 | -0.709% | 1 | 48 | +39.271% |
| 2026-02-12 | 206.00 | 206.00 | 204.45 | 204.45 | -4.485% | 3 | 48 | +38.283% |
| 2026-02-10 | 214.05 | 214.05 | 214.05 | 214.05 | -0.442% | 10 | 47 | +32.081% |
| 2026-02-09 | 214.50 | 215.80 | 214.50 | 215.00 | +1.997% | 3 | 37 | +31.498% |
| 2026-02-04 | 209.30 | 210.79 | 209.30 | 210.79 | +1.566% | 5 | 36 | +34.124% |
| 2026-02-03 | 211.78 | 211.78 | 207.54 | 207.54 | -4.448% | 2 | 31 | +36.224% |
| 2026-02-02 | 217.20 | 217.20 | 217.20 | 217.20 | +1.495% | 4 | 29 | +30.166% |
| 2026-01-29 | 213.50 | 214.00 | 210.00 | 214.00 | -2.059% | 9 | 25 | +32.112% |
| 2026-01-28 | 219.23 | 219.23 | 218.00 | 218.50 | +0.441% | 4 | 18 | +29.391% |
| 2026-01-27 | 218.08 | 218.08 | 217.54 | 217.54 | +1.181% | 3 | 15 | +29.962% |
| 2026-01-26 | 216.51 | 216.90 | 215.00 | 215.00 | +0.594% | 4 | 14 | +31.498% |
| 2026-01-22 | 212.00 | 213.73 | 210.47 | 213.73 | +2.019% | 4 | 11 | +32.279% |
| 2026-01-21 | 205.95 | 209.50 | 205.95 | 209.50 | -0.238% | 3 | 10 | +34.950% |
| 2026-01-14 | 213.00 | 213.00 | 210.00 | 210.00 | -2.742% | 4 | 7 | +34.629% |
| 2026-01-13 | 215.92 | 215.92 | 215.92 | 215.92 | +2.090% | 2 | 3 | +30.937% |
| 2026-01-06 | 211.50 | 211.50 | 211.50 | 211.50 | 0.000% | 1 | 1 | +33.674% |