SPY281215C00600000
SPY Dec 15 2028 600.00 Call
optionOPRA
EODOct 27, 2026
236.50USD+2.381%(+5.50)3Vol296OI
SPY281215C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 235.90 | 236.50 | 235.90 | 236.50 | +2.381% | 3 | 294 | 0.000% |
| 2026-10-23 | 231.65 | 231.65 | 231.00 | 231.00 | -1.463% | 3 | 291 | +2.381% |
| 2026-10-22 | 234.43 | 234.43 | 234.43 | 234.43 | -3.172% | 1 | 290 | +0.883% |
| 2026-10-21 | 242.11 | 242.11 | 242.11 | 242.11 | +1.847% | 1 | 290 | -2.317% |
| 2026-10-19 | 235.90 | 239.93 | 235.90 | 237.72 | +2.026% | 6 | 286 | -0.513% |
| 2026-10-16 | 234.97 | 234.97 | 232.56 | 233.00 | -2.327% | 12 | 290 | +1.502% |
| 2026-10-14 | 243.53 | 243.53 | 238.55 | 238.55 | -3.810% | 6 | 293 | -0.859% |
| 2026-10-12 | 248.00 | 248.00 | 248.00 | 248.00 | +0.854% | 1 | 293 | -4.637% |
| 2026-10-08 | 245.90 | 245.90 | 245.90 | 245.90 | -1.785% | 1 | 292 | -3.823% |
| 2026-10-06 | 250.00 | 250.50 | 250.00 | 250.37 | +1.570% | 4 | 293 | -5.540% |
| 2026-10-05 | 242.00 | 246.50 | 241.89 | 246.50 | +1.838% | 13 | 293 | -4.057% |
| 2026-10-02 | 241.46 | 242.05 | 241.46 | 242.05 | +2.598% | 2 | 294 | -2.293% |
| 2026-10-01 | 233.62 | 235.92 | 232.40 | 235.92 | -1.239% | 14 | 292 | +0.246% |
| 2026-09-30 | 238.00 | 240.99 | 238.00 | 238.88 | -0.029% | 7 | 289 | -0.996% |
| 2026-09-28 | 240.00 | 241.10 | 238.76 | 238.95 | -0.686% | 14 | 285 | -1.025% |
| 2026-09-24 | 240.80 | 240.80 | 240.60 | 240.60 | -0.496% | 2 | 285 | -1.704% |
| 2026-09-23 | 244.00 | 244.00 | 241.80 | 241.80 | -2.066% | 7 | 278 | -2.192% |
| 2026-09-21 | 243.68 | 246.90 | 243.68 | 246.90 | +5.966% | 10 | 279 | -4.212% |
| 2026-09-18 | 235.00 | 235.00 | 232.00 | 233.00 | -0.427% | 7 | 280 | +1.502% |
| 2026-09-17 | 233.09 | 234.00 | 232.00 | 234.00 | +3.220% | 11 | 281 | +1.068% |
| 2026-09-16 | 225.00 | 226.70 | 224.00 | 226.70 | -1.082% | 9 | 279 | +4.323% |
| 2026-09-15 | 229.18 | 229.18 | 229.18 | 229.18 | -1.989% | 1 | 278 | +3.194% |
| 2026-09-14 | 232.86 | 234.89 | 230.34 | 233.83 | -1.083% | 11 | 271 | +1.142% |
| 2026-09-11 | 237.02 | 237.60 | 236.39 | 236.39 | +2.734% | 3 | 268 | +0.047% |
| 2026-09-10 | 230.00 | 230.20 | 230.00 | 230.10 | -1.452% | 12 | 264 | +2.781% |
| 2026-09-09 | 232.44 | 233.64 | 232.44 | 233.49 | -1.784% | 7 | 261 | +1.289% |
| 2026-09-08 | 237.73 | 237.73 | 237.73 | 237.73 | -2.048% | 1 | 261 | -0.517% |
| 2026-09-03 | 241.00 | 244.23 | 241.00 | 242.70 | +4.217% | 6 | 257 | -2.555% |
| 2026-09-01 | 234.75 | 234.75 | 232.88 | 232.88 | -1.945% | 6 | 251 | +1.554% |
| 2026-08-31 | 237.50 | 237.50 | 237.32 | 237.50 | -1.452% | 3 | 249 | -0.421% |
| 2026-08-28 | 241.00 | 241.00 | 241.00 | 241.00 | -0.166% | 3 | 249 | -1.867% |
| 2026-08-27 | 239.75 | 241.40 | 239.75 | 241.40 | +1.900% | 4 | 248 | -2.030% |
| 2026-08-26 | 236.90 | 236.90 | 236.90 | 236.90 | -0.370% | 1 | 247 | -0.169% |
| 2026-08-24 | 235.09 | 237.78 | 235.09 | 237.78 | +0.118% | 16 | 244 | -0.538% |
| 2026-08-21 | 237.14 | 237.50 | 236.40 | 237.50 | -0.256% | 7 | 247 | -0.421% |
| 2026-08-20 | 238.11 | 238.11 | 238.11 | 238.11 | -0.833% | 1 | 247 | -0.676% |
| 2026-08-19 | 240.10 | 240.11 | 240.10 | 240.11 | +0.675% | 4 | 251 | -1.503% |
| 2026-08-18 | 238.50 | 238.50 | 238.50 | 238.50 | -1.467% | 1 | 251 | -0.839% |
| 2026-08-17 | 246.43 | 246.43 | 242.05 | 242.05 | -0.799% | 12 | 257 | -2.293% |
| 2026-08-12 | 244.00 | 244.00 | 244.00 | 244.00 | +0.743% | 2 | 255 | -3.074% |
| 2026-08-11 | 242.20 | 242.20 | 242.20 | 242.20 | -1.163% | 6 | 260 | -2.353% |
| 2026-08-10 | 245.05 | 245.05 | 245.05 | 245.05 | +0.020% | 1 | 261 | -3.489% |
| 2026-08-07 | 245.24 | 245.69 | 243.70 | 245.00 | +0.657% | 11 | 250 | -3.469% |
| 2026-08-06 | 243.50 | 243.50 | 243.08 | 243.40 | -0.466% | 15 | 245 | -2.835% |
| 2026-08-05 | 243.40 | 244.62 | 243.40 | 244.54 | -0.220% | 20 | 231 | -3.288% |
| 2026-08-04 | 240.00 | 245.08 | 239.40 | 245.08 | +4.735% | 76 | 201 | -3.501% |
| 2026-08-03 | 228.00 | 234.27 | 228.00 | 234.00 | +4.460% | 10 | 195 | +1.068% |
| 2026-07-31 | 221.89 | 224.01 | 221.89 | 224.01 | +4.629% | 3 | 195 | +5.576% |
| 2026-07-29 | 214.10 | 214.10 | 214.10 | 214.10 | -2.562% | 1 | 194 | +10.462% |
| 2026-07-28 | 219.73 | 219.73 | 219.73 | 219.73 | +1.347% | 8 | 186 | +7.632% |
| 2026-07-27 | 223.29 | 223.29 | 216.81 | 216.81 | -1.068% | 7 | 183 | +9.082% |
| 2026-07-23 | 219.84 | 219.84 | 219.15 | 219.15 | -3.641% | 3 | 180 | +7.917% |
| 2026-07-22 | 225.02 | 227.43 | 225.02 | 227.43 | +2.349% | 2 | 181 | +3.988% |
| 2026-07-17 | 222.21 | 222.21 | 222.21 | 222.21 | -3.387% | 1 | 181 | +6.431% |
| 2026-07-16 | 230.00 | 230.00 | 230.00 | 230.00 | +0.886% | 1 | 181 | +2.826% |
| 2026-07-15 | 228.77 | 231.75 | 227.98 | 227.98 | -0.878% | 8 | 187 | +3.737% |
| 2026-07-14 | 230.00 | 230.00 | 230.00 | 230.00 | +0.908% | 4 | 183 | +2.826% |
| 2026-07-13 | 230.07 | 230.07 | 227.93 | 227.93 | -1.051% | 2 | 182 | +3.760% |
| 2026-07-10 | 230.56 | 230.56 | 230.35 | 230.35 | +0.590% | 7 | 175 | +2.670% |
| 2026-07-09 | 226.10 | 229.00 | 226.10 | 229.00 | +4.243% | 2 | 175 | +3.275% |
| 2026-07-08 | 222.11 | 222.11 | 219.68 | 219.68 | -3.649% | 4 | 172 | +7.657% |
| 2026-07-06 | 226.51 | 228.00 | 226.51 | 228.00 | +3.125% | 15 | 161 | +3.728% |
| 2026-07-02 | 227.72 | 228.44 | 221.09 | 221.09 | -1.738% | 7 | 155 | +6.970% |
| 2026-07-01 | 225.00 | 225.00 | 225.00 | 225.00 | +0.044% | 1 | 154 | +5.111% |
| 2026-06-30 | 223.39 | 224.93 | 223.10 | 224.90 | +2.227% | 6 | 152 | +5.158% |
| 2026-06-29 | 220.00 | 220.00 | 220.00 | 220.00 | +2.626% | 1 | 151 | +7.500% |
| 2026-06-26 | 214.37 | 214.37 | 214.37 | 214.37 | -0.727% | 1 | 150 | +10.323% |
| 2026-06-25 | 215.40 | 215.94 | 215.40 | 215.94 | -0.028% | 2 | 150 | +9.521% |
| 2026-06-24 | 216.00 | 216.00 | 216.00 | 216.00 | -0.575% | 1 | 149 | +9.491% |
| 2026-06-23 | 217.78 | 221.23 | 216.65 | 217.25 | -3.978% | 6 | 150 | +8.861% |
| 2026-06-22 | 226.00 | 226.32 | 226.00 | 226.25 | -0.985% | 3 | 150 | +4.530% |
| 2026-06-18 | 228.00 | 228.50 | 227.66 | 228.50 | +0.936% | 4 | 146 | +3.501% |
| 2026-06-17 | 225.86 | 226.38 | 224.82 | 226.38 | -1.898% | 3 | 148 | +4.470% |
| 2026-06-16 | 231.37 | 231.37 | 228.09 | 230.76 | -0.534% | 6 | 152 | +2.487% |
| 2026-06-15 | 232.00 | 232.00 | 232.00 | 232.00 | +9.480% | 1 | 151 | +1.940% |
| 2026-06-10 | 214.41 | 214.41 | 211.91 | 211.91 | +2.372% | 2 | 150 | +11.604% |
| 2026-06-09 | 207.00 | 207.00 | 207.00 | 207.00 | -6.631% | 1 | 150 | +14.251% |
| 2026-06-08 | 218.32 | 222.00 | 218.32 | 221.70 | +0.773% | 5 | 151 | +6.676% |
| 2026-06-05 | 229.29 | 229.95 | 220.00 | 220.00 | -6.283% | 14 | 143 | +7.500% |
| 2026-06-04 | 234.75 | 234.75 | 234.75 | 234.75 | -0.302% | 1 | 143 | +0.745% |
| 2026-06-01 | 233.42 | 238.45 | 233.04 | 235.46 | +0.645% | 25 | 138 | +0.442% |
| 2026-05-29 | 232.99 | 233.99 | 232.99 | 233.95 | +0.906% | 10 | 128 | +1.090% |
| 2026-05-28 | 229.52 | 232.50 | 229.52 | 231.85 | +2.588% | 6 | 125 | +2.006% |
| 2026-05-26 | 229.00 | 230.00 | 226.00 | 226.00 | +0.444% | 42 | 152 | +4.646% |
| 2026-05-22 | 225.00 | 225.00 | 225.00 | 225.00 | +2.857% | 2 | 150 | +5.111% |
| 2026-05-21 | 218.50 | 218.75 | 218.50 | 218.75 | +0.229% | 2 | 148 | +8.114% |
| 2026-05-20 | 218.25 | 218.25 | 218.25 | 218.25 | +1.725% | 1 | 148 | +8.362% |
| 2026-05-19 | 212.69 | 214.55 | 212.69 | 214.55 | -0.441% | 2 | 146 | +10.231% |
| 2026-05-18 | 215.50 | 215.50 | 215.50 | 215.50 | -2.643% | 4 | 142 | +9.745% |
| 2026-05-15 | 221.35 | 221.35 | 221.35 | 221.35 | -2.703% | 2 | 144 | +6.844% |
| 2026-05-14 | 226.57 | 227.50 | 226.57 | 227.50 | +1.563% | 2 | 144 | +3.956% |
| 2026-05-13 | 224.00 | 224.00 | 224.00 | 224.00 | +4.448% | 1 | 143 | +5.580% |
| 2026-05-12 | 210.47 | 214.46 | 210.47 | 214.46 | -1.402% | 5 | 147 | +10.277% |
| 2026-05-11 | 217.00 | 217.51 | 217.00 | 217.51 | +1.153% | 2 | 145 | +8.731% |
| 2026-05-08 | 213.90 | 215.03 | 213.90 | 215.03 | +2.400% | 2 | 147 | +9.985% |
| 2026-05-06 | 209.99 | 209.99 | 209.99 | 209.99 | +2.279% | 1 | 148 | +12.624% |
| 2026-05-05 | 203.11 | 205.31 | 203.11 | 205.31 | +2.425% | 3 | 147 | +15.192% |
| 2026-05-04 | 202.47 | 202.47 | 200.45 | 200.45 | -1.159% | 4 | 145 | +17.985% |
| 2026-05-01 | 201.09 | 204.15 | 201.09 | 202.80 | +2.321% | 10 | 148 | +16.617% |
| 2026-04-30 | 194.74 | 198.20 | 194.49 | 198.20 | +1.641% | 4 | 148 | +19.324% |
| 2026-04-29 | 195.00 | 195.00 | 195.00 | 195.00 | +0.515% | 1 | 148 | +21.282% |
| 2026-04-28 | 194.02 | 194.02 | 194.00 | 194.00 | -0.360% | 2 | 149 | +21.907% |
| 2026-04-27 | 194.83 | 194.83 | 194.70 | 194.70 | -0.159% | 2 | 147 | +21.469% |
| 2026-04-24 | 194.20 | 195.01 | 194.20 | 195.01 | +2.025% | 3 | 147 | +21.276% |
| 2026-04-23 | 191.86 | 193.88 | 189.76 | 191.14 | -0.557% | 8 | 144 | +23.731% |
| 2026-04-22 | 191.50 | 192.88 | 191.50 | 192.21 | +1.238% | 20 | 150 | +23.043% |
| 2026-04-21 | 190.68 | 190.68 | 189.37 | 189.86 | -0.581% | 4 | 160 | +24.565% |
| 2026-04-20 | 192.25 | 192.25 | 189.94 | 190.97 | -0.805% | 9 | 162 | +23.841% |
| 2026-04-17 | 188.80 | 193.72 | 188.80 | 192.52 | +4.370% | 6 | 163 | +22.844% |
| 2026-04-16 | 186.56 | 186.56 | 183.95 | 184.46 | +0.425% | 5 | 161 | +28.212% |
| 2026-04-15 | 180.75 | 184.50 | 180.75 | 183.68 | +2.902% | 4 | 159 | +28.757% |
| 2026-04-14 | 177.00 | 178.50 | 176.50 | 178.50 | +4.723% | 5 | 155 | +32.493% |
| 2026-04-13 | 167.24 | 170.45 | 167.05 | 170.45 | +1.428% | 9 | 156 | +38.750% |
| 2026-04-10 | 167.73 | 168.50 | 167.68 | 168.05 | +0.538% | 4 | 159 | +40.732% |
| 2026-04-09 | 163.89 | 167.15 | 163.89 | 167.15 | +1.444% | 2 | 158 | +41.490% |
| 2026-04-08 | 164.31 | 164.77 | 164.09 | 164.77 | +8.046% | 7 | 158 | +43.533% |
| 2026-04-07 | 150.00 | 152.50 | 150.00 | 152.50 | +0.276% | 2 | 155 | +55.082% |
| 2026-04-06 | 151.28 | 152.08 | 151.28 | 152.08 | +1.862% | 2 | 154 | +55.510% |
| 2026-04-02 | 148.73 | 149.30 | 148.69 | 149.30 | -0.467% | 14 | 146 | +58.406% |
| 2026-04-01 | 147.50 | 151.89 | 147.50 | 150.00 | +2.655% | 12 | 146 | +57.667% |
| 2026-03-31 | 139.60 | 147.00 | 138.47 | 146.12 | +9.560% | 32 | 151 | +61.853% |
| 2026-03-30 | 140.01 | 140.01 | 132.62 | 133.37 | -2.293% | 55 | 155 | +77.326% |
| 2026-03-27 | 139.51 | 139.51 | 135.75 | 136.50 | -10.813% | 29 | 107 | +73.260% |
| 2026-03-25 | 153.05 | 153.05 | 153.05 | 153.05 | +0.810% | 4 | 104 | +54.525% |
| 2026-03-24 | 152.00 | 152.00 | 150.60 | 151.82 | -0.191% | 9 | 100 | +55.777% |
| 2026-03-23 | 154.39 | 154.39 | 152.11 | 152.11 | +3.829% | 3 | 93 | +55.480% |
| 2026-03-20 | 150.31 | 150.74 | 145.19 | 146.50 | -2.333% | 10 | 91 | +61.433% |
| 2026-03-19 | 151.35 | 151.35 | 150.00 | 150.00 | -3.226% | 7 | 84 | +57.667% |
| 2026-03-18 | 155.40 | 155.50 | 154.00 | 155.00 | -2.491% | 4 | 82 | +52.581% |
| 2026-03-17 | 161.00 | 161.00 | 158.96 | 158.96 | +0.151% | 12 | 81 | +48.780% |
| 2026-03-16 | 160.00 | 160.00 | 158.72 | 158.72 | -4.386% | 11 | 84 | +49.005% |
| 2026-03-10 | 166.90 | 166.90 | 166.00 | 166.00 | +0.673% | 15 | 73 | +42.470% |
| 2026-03-09 | 155.75 | 164.89 | 155.00 | 164.89 | +1.941% | 9 | 58 | +43.429% |
| 2026-03-06 | 163.02 | 163.02 | 161.02 | 161.75 | -2.946% | 11 | 51 | +46.213% |
| 2026-03-05 | 168.59 | 168.59 | 166.66 | 166.66 | +0.470% | 2 | 40 | +41.906% |
| 2026-03-03 | 160.38 | 165.88 | 160.00 | 165.88 | -1.893% | 6 | 38 | +42.573% |
| 2026-02-27 | 167.97 | 169.08 | 167.97 | 169.08 | -0.949% | 2 | 35 | +39.875% |
| 2026-02-24 | 170.00 | 170.95 | 169.34 | 170.70 | +0.708% | 4 | 35 | +38.547% |
| 2026-02-23 | 168.50 | 169.50 | 168.50 | 169.50 | -0.587% | 2 | 36 | +39.528% |
| 2026-02-19 | 169.00 | 170.50 | 169.00 | 170.50 | -0.872% | 2 | 34 | +38.710% |
| 2026-02-18 | 172.00 | 172.00 | 172.00 | 172.00 | +3.614% | 1 | 34 | +37.500% |
| 2026-02-17 | 167.49 | 167.50 | 166.00 | 166.00 | -2.924% | 3 | 35 | +42.470% |
| 2026-02-13 | 167.95 | 171.00 | 167.95 | 171.00 | +0.393% | 2 | 31 | +38.304% |
| 2026-02-12 | 180.00 | 180.00 | 170.33 | 170.33 | -4.093% | 5 | 31 | +38.848% |
| 2026-02-10 | 177.60 | 177.60 | 177.60 | 177.60 | -0.893% | 1 | 31 | +33.164% |
| 2026-02-09 | 180.25 | 180.25 | 179.20 | 179.20 | +1.818% | 3 | 31 | +31.975% |
| 2026-02-06 | 176.00 | 176.00 | 176.00 | 176.00 | +4.906% | 1 | 30 | +34.375% |
| 2026-02-05 | 168.50 | 168.50 | 167.77 | 167.77 | -2.357% | 3 | 31 | +40.967% |
| 2026-02-04 | 175.00 | 175.00 | 171.82 | 171.82 | -2.652% | 2 | 28 | +37.644% |
| 2026-02-03 | 175.00 | 176.50 | 175.00 | 176.50 | -3.288% | 2 | 26 | +33.994% |
| 2026-02-02 | 178.85 | 182.50 | 178.85 | 182.50 | +2.528% | 6 | 26 | +29.589% |
| 2026-01-30 | 178.00 | 178.00 | 177.29 | 178.00 | -2.063% | 4 | 22 | +32.865% |
| 2026-01-28 | 183.60 | 183.60 | 181.75 | 181.75 | -0.427% | 2 | 19 | +30.124% |
| 2026-01-27 | 182.53 | 182.53 | 182.53 | 182.53 | +0.845% | 4 | 19 | +29.568% |
| 2026-01-26 | 180.00 | 181.00 | 180.00 | 181.00 | +1.401% | 2 | 19 | +30.663% |
| 2026-01-23 | 178.50 | 178.50 | 178.50 | 178.50 | +0.275% | 1 | 19 | +32.493% |
| 2026-01-22 | 176.20 | 178.01 | 176.20 | 178.01 | +3.524% | 2 | 18 | +32.858% |
| 2026-01-21 | 169.73 | 171.95 | 169.73 | 171.95 | +0.409% | 3 | 17 | +37.540% |
| 2026-01-20 | 173.00 | 174.00 | 171.25 | 171.25 | -4.787% | 8 | 14 | +38.102% |
| 2026-01-16 | 179.86 | 179.86 | 179.86 | 179.86 | +1.341% | 4 | 7 | +31.491% |
| 2026-01-15 | 181.60 | 181.60 | 177.48 | 177.48 | +1.417% | 2 | 7 | +33.254% |
| 2026-01-14 | 175.00 | 175.00 | 175.00 | 175.00 | -1.999% | 1 | 6 | +35.143% |
| 2026-01-13 | 178.57 | 178.57 | 178.57 | 178.57 | +1.982% | 2 | 5 | +32.441% |
| 2026-01-08 | 175.10 | 175.10 | 175.10 | 175.10 | -1.789% | 2 | 3 | +35.066% |
| 2026-01-07 | 178.29 | 178.29 | 178.29 | 178.29 | 0.000% | 1 | 1 | +32.649% |