Dark

SPY20281215C600
SPY Dec 15 2028 600.00 Call (SPY281215C00600000)
option OPRA

EOD

Jul 27, 2026

216.81-1.068%(-2.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	223.2900	223.2900	216.8100	216.8100	-1.068%	7	186	0.000%
2026-07-23	219.8400	219.8400	219.1500	219.1500	-3.641%	3	183	-1.068%
2026-07-22	225.0200	227.4300	225.0200	227.4300	+2.349%	2	180	-4.670%
2026-07-17	222.2100	222.2100	222.2100	222.2100	-3.387%	1	181	-2.430%
2026-07-16	230.0000	230.0000	230.0000	230.0000	+0.886%	1	181	-5.735%
2026-07-15	228.7700	231.7500	227.9800	227.9800	-0.878%	8	181	-4.900%
2026-07-14	230.0000	230.0000	230.0000	230.0000	+0.908%	4	187	-5.735%
2026-07-13	230.0700	230.0700	227.9300	227.9300	-1.051%	2	183	-4.879%
2026-07-10	230.5600	230.5600	230.3500	230.3500	+0.590%	7	182	-5.878%
2026-07-09	226.1000	229.0000	226.1000	229.0000	+4.243%	2	175	-5.323%
2026-07-08	222.1100	222.1100	219.6800	219.6800	-3.649%	4	175	-1.306%
2026-07-06	226.5100	228.0000	226.5100	228.0000	+3.125%	15	172	-4.908%
2026-07-02	227.7200	228.4400	221.0900	221.0900	-1.738%	7	155	-1.936%
2026-07-01	225.0000	225.0000	225.0000	225.0000	+0.044%	1	155	-3.640%
2026-06-30	223.3900	224.9300	223.1000	224.9000	+2.227%	6	154	-3.597%
2026-06-29	220.0000	220.0000	220.0000	220.0000	+2.626%	1	152	-1.450%
2026-06-26	214.3700	214.3700	214.3700	214.3700	-0.727%	1	151	+1.138%
2026-06-25	215.4000	215.9400	215.4000	215.9400	-0.028%	2	150	+0.403%
2026-06-24	216.0000	216.0000	216.0000	216.0000	-0.575%	1	150	+0.375%
2026-06-23	217.7800	221.2300	216.6500	217.2500	-3.978%	6	149	-0.203%
2026-06-22	226.0000	226.3200	226.0000	226.2500	-0.985%	3	150	-4.172%
2026-06-18	228.0000	228.5000	227.6600	228.5000	+0.936%	4	148	-5.116%
2026-06-17	225.8600	226.3800	224.8200	226.3800	-1.898%	3	148	-4.227%
2026-06-16	231.3700	231.3700	228.0900	230.7600	-0.534%	6	148	-6.045%
2026-06-15	232.0000	232.0000	232.0000	232.0000	+9.480%	1	151	-6.547%
2026-06-10	214.4100	214.4100	211.9100	211.9100	+2.372%	2	151	+2.312%
2026-06-09	207.0000	207.0000	207.0000	207.0000	-6.631%	1	150	+4.739%
2026-06-08	218.3200	222.0000	218.3200	221.7000	+0.773%	5	150	-2.206%
2026-06-05	229.2900	229.9500	220.0000	220.0000	-6.283%	14	151	-1.450%
2026-06-04	234.7500	234.7500	234.7500	234.7500	-0.302%	1	143	-7.642%
2026-06-01	233.4200	238.4500	233.0400	235.4600	+0.645%	25	143	-7.921%
2026-05-29	232.9900	233.9900	232.9900	233.9500	+0.906%	10	138	-7.326%
2026-05-28	229.5200	232.5000	229.5200	231.8500	+2.588%	6	128	-6.487%
2026-05-26	229.0000	230.0000	226.0000	226.0000	+0.444%	42	125	-4.066%
2026-05-22	225.0000	225.0000	225.0000	225.0000	+2.857%	2	152	-3.640%
2026-05-21	218.5000	218.7500	218.5000	218.7500	+0.229%	2	150	-0.887%
2026-05-20	218.2500	218.2500	218.2500	218.2500	+1.725%	1	150	-0.660%
2026-05-19	212.6900	214.5500	212.6900	214.5500	-0.441%	2	148	+1.053%
2026-05-18	215.5000	215.5000	215.5000	215.5000	-2.643%	4	148	+0.608%
2026-05-15	221.3500	221.3500	221.3500	221.3500	-2.703%	2	148	-2.051%
2026-05-14	226.5700	227.5000	226.5700	227.5000	+1.563%	2	144	-4.699%
2026-05-13	224.0000	224.0000	224.0000	224.0000	+4.448%	1	144	-3.210%
2026-05-12	210.4700	214.4600	210.4700	214.4600	-1.402%	5	144	+1.096%
2026-05-11	217.0000	217.5100	217.0000	217.5100	+1.153%	2	144	-0.322%
2026-05-08	213.9000	215.0300	213.9000	215.0300	+2.400%	2	145	+0.828%
2026-05-06	209.9900	209.9900	209.9900	209.9900	+2.279%	1	147	+3.248%
2026-05-05	203.1100	205.3100	203.1100	205.3100	+2.425%	3	148	+5.601%
2026-05-04	202.4700	202.4700	200.4500	200.4500	-1.159%	4	147	+8.162%
2026-05-01	201.0900	204.1500	201.0900	202.8000	+2.321%	10	148	+6.908%
2026-04-30	194.7400	198.2000	194.4900	198.2000	+1.641%	4	148	+9.390%
2026-04-29	195.0000	195.0000	195.0000	195.0000	+0.515%	1	148	+11.185%
2026-04-28	194.0200	194.0200	194.0000	194.0000	-0.360%	2	149	+11.758%
2026-04-27	194.8300	194.8300	194.7000	194.7000	-0.159%	2	147	+11.356%
2026-04-24	194.2000	195.0100	194.2000	195.0100	+2.025%	3	147	+11.179%
2026-04-23	191.8600	193.8800	189.7600	191.1400	-0.557%	8	144	+13.430%
2026-04-22	191.5000	192.8800	191.5000	192.2100	+1.238%	20	150	+12.799%
2026-04-21	190.6800	190.6800	189.3700	189.8600	-0.581%	4	160	+14.195%
2026-04-20	192.2500	192.2500	189.9400	190.9700	-0.805%	9	162	+13.531%
2026-04-17	188.8000	193.7200	188.8000	192.5200	+4.370%	6	163	+12.617%
2026-04-16	186.5600	186.5600	183.9500	184.4600	+0.425%	5	161	+17.538%
2026-04-15	180.7500	184.5000	180.7500	183.6800	+2.902%	4	159	+18.037%
2026-04-14	177.0000	178.5000	176.5000	178.5000	+4.723%	5	155	+21.462%
2026-04-13	167.2400	170.4500	167.0500	170.4500	+1.428%	9	156	+27.199%
2026-04-10	167.7300	168.5000	167.6800	168.0500	+0.538%	4	159	+29.015%
2026-04-09	163.8900	167.1500	163.8900	167.1500	+1.444%	2	158	+29.710%
2026-04-08	164.3100	164.7700	164.0900	164.7700	+8.046%	7	158	+31.583%
2026-04-07	150.0000	152.5000	150.0000	152.5000	+0.276%	2	155	+42.170%
2026-04-06	151.2800	152.0800	151.2800	152.0800	+1.862%	2	154	+42.563%
2026-04-02	148.7300	149.3000	148.6900	149.3000	-0.467%	14	146	+45.218%
2026-04-01	147.5000	151.8900	147.5000	150.0000	+2.655%	12	146	+44.540%
2026-03-31	139.6000	147.0000	138.4700	146.1200	+9.560%	32	151	+48.378%
2026-03-30	140.0100	140.0100	132.6200	133.3700	-2.293%	55	155	+62.563%
2026-03-27	139.5100	139.5100	135.7500	136.5000	-10.813%	29	107	+58.835%
2026-03-25	153.0500	153.0500	153.0500	153.0500	+0.810%	4	104	+41.660%
2026-03-24	152.0000	152.0000	150.6000	151.8200	-0.191%	9	100	+42.807%
2026-03-23	154.3900	154.3900	152.1100	152.1100	+3.829%	3	93	+42.535%
2026-03-20	150.3100	150.7400	145.1900	146.5000	-2.333%	10	91	+47.993%
2026-03-19	151.3500	151.3500	150.0000	150.0000	-3.226%	7	84	+44.540%
2026-03-18	155.4000	155.5000	154.0000	155.0000	-2.491%	4	82	+39.877%
2026-03-17	161.0000	161.0000	158.9600	158.9600	+0.151%	12	81	+36.393%
2026-03-16	160.0000	160.0000	158.7200	158.7200	-4.386%	11	84	+36.599%
2026-03-10	166.9000	166.9000	166.0000	166.0000	+0.673%	15	73	+30.608%
2026-03-09	155.7500	164.8900	155.0000	164.8900	+1.941%	9	58	+31.488%
2026-03-06	163.0200	163.0200	161.0200	161.7500	-2.946%	11	51	+34.040%
2026-03-05	168.5900	168.5900	166.6600	166.6600	+0.470%	2	40	+30.091%
2026-03-03	160.3800	165.8800	160.0000	165.8800	-1.893%	6	38	+30.703%
2026-02-27	167.9700	169.0800	167.9700	169.0800	-0.949%	2	35	+28.229%
2026-02-24	170.0000	170.9500	169.3400	170.7000	+0.708%	4	35	+27.012%
2026-02-23	168.5000	169.5000	168.5000	169.5000	-0.587%	2	36	+27.912%
2026-02-19	169.0000	170.5000	169.0000	170.5000	-0.872%	2	34	+27.161%
2026-02-18	172.0000	172.0000	172.0000	172.0000	+3.614%	1	34	+26.052%
2026-02-17	167.4900	167.5000	166.0000	166.0000	-2.924%	3	35	+30.608%
2026-02-13	167.9500	171.0000	167.9500	171.0000	+0.393%	2	31	+26.789%
2026-02-12	180.0000	180.0000	170.3300	170.3300	-4.093%	5	31	+27.288%
2026-02-10	177.6000	177.6000	177.6000	177.6000	-0.893%	1	31	+22.078%
2026-02-09	180.2500	180.2500	179.2000	179.2000	+1.818%	3	31	+20.988%
2026-02-06	176.0000	176.0000	176.0000	176.0000	+4.906%	1	30	+23.188%
2026-02-05	168.5000	168.5000	167.7700	167.7700	-2.357%	3	31	+29.230%
2026-02-04	175.0000	175.0000	171.8200	171.8200	-2.652%	2	28	+26.184%
2026-02-03	175.0000	176.5000	175.0000	176.5000	-3.288%	2	26	+22.839%
2026-02-02	178.8500	182.5000	178.8500	182.5000	+2.528%	6	26	+18.800%
2026-01-30	178.0000	178.0000	177.2900	178.0000	-2.063%	4	22	+21.803%
2026-01-28	183.6000	183.6000	181.7500	181.7500	-0.427%	2	19	+19.290%
2026-01-27	182.5300	182.5300	182.5300	182.5300	+0.845%	4	19	+18.780%
2026-01-26	180.0000	181.0000	180.0000	181.0000	+1.401%	2	19	+19.785%
2026-01-23	178.5000	178.5000	178.5000	178.5000	+0.275%	1	19	+21.462%
2026-01-22	176.2000	178.0100	176.2000	178.0100	+3.524%	2	18	+21.797%
2026-01-21	169.7300	171.9500	169.7300	171.9500	+0.409%	3	17	+26.089%
2026-01-20	173.0000	174.0000	171.2500	171.2500	-4.787%	8	14	+26.604%
2026-01-16	179.8600	179.8600	179.8600	179.8600	+1.341%	4	7	+20.544%
2026-01-15	181.6000	181.6000	177.4800	177.4800	+1.417%	2	7	+22.160%
2026-01-14	175.0000	175.0000	175.0000	175.0000	-1.999%	1	6	+23.891%
2026-01-13	178.5700	178.5700	178.5700	178.5700	+1.982%	2	5	+21.415%
2026-01-08	175.1000	175.1000	175.1000	175.1000	-1.789%	2	3	+23.821%
2026-01-07	178.2900	178.2900	178.2900	178.2900	0.000%	1	1	+21.605%

.dark-mode .P5VMQT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5VMQT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C600SPY Dec 15 2028 600.00 Call (SPY281215C00600000)option OPRA

SPY20281215C600
SPY Dec 15 2028 600.00 Call (SPY281215C00600000)
option OPRA