SPY281215C00630000
SPY Dec 15 2028 630.00 Call
optionOPRA
EODOct 20, 2026
215.89USD-0.763%(-1.66)2Vol948OI
SPY281215C00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 217.60 | 217.60 | 215.89 | 215.89 | -0.763% | 2 | 946 | 0.000% |
| 2026-10-16 | 217.55 | 217.55 | 217.55 | 217.55 | +0.792% | 1 | 945 | -0.763% |
| 2026-10-14 | 215.84 | 215.84 | 215.84 | 215.84 | -2.827% | 1 | 945 | +0.023% |
| 2026-10-05 | 222.50 | 222.50 | 222.12 | 222.12 | +3.101% | 2 | 945 | -2.805% |
| 2026-09-28 | 216.00 | 216.00 | 215.12 | 215.44 | -1.729% | 11 | 946 | +0.209% |
| 2026-09-23 | 219.70 | 219.70 | 219.23 | 219.23 | +6.052% | 16 | 930 | -1.524% |
| 2026-09-15 | 206.72 | 206.72 | 206.72 | 206.72 | -3.627% | 1 | 929 | +4.436% |
| 2026-09-08 | 214.50 | 214.50 | 214.50 | 214.50 | +0.577% | 2 | 927 | +0.648% |
| 2026-09-02 | 213.27 | 213.27 | 213.27 | 213.27 | -2.670% | 1 | 926 | +1.228% |
| 2026-08-19 | 219.12 | 219.12 | 219.12 | 219.12 | +0.528% | 1 | 925 | -1.474% |
| 2026-08-18 | 217.97 | 217.97 | 217.97 | 217.97 | -1.926% | 1 | 924 | -0.954% |
| 2026-08-17 | 224.75 | 224.75 | 222.25 | 222.25 | -1.389% | 3 | 921 | -2.862% |
| 2026-08-13 | 225.38 | 225.38 | 225.38 | 225.38 | +1.445% | 1 | 922 | -4.211% |
| 2026-08-11 | 223.00 | 223.00 | 222.17 | 222.17 | +6.633% | 2 | 922 | -2.827% |
| 2026-08-03 | 208.35 | 208.35 | 208.35 | 208.35 | +8.516% | 1 | 921 | +3.619% |
| 2026-07-30 | 191.72 | 192.00 | 191.72 | 192.00 | -0.929% | 4 | 922 | +12.443% |
| 2026-07-29 | 193.80 | 193.80 | 193.80 | 193.80 | -0.870% | 3 | 919 | +11.398% |
| 2026-07-27 | 195.50 | 195.50 | 195.50 | 195.50 | -1.635% | 1 | 918 | +10.430% |
| 2026-07-20 | 198.75 | 198.75 | 198.75 | 198.75 | +0.126% | 3 | 915 | +8.624% |
| 2026-07-08 | 198.50 | 198.50 | 198.50 | 198.50 | -1.469% | 2 | 913 | +8.761% |
| 2026-06-30 | 202.00 | 202.25 | 201.46 | 201.46 | +1.871% | 6 | 912 | +7.163% |
| 2026-06-29 | 198.19 | 198.19 | 196.32 | 197.76 | +2.434% | 9 | 919 | +9.168% |
| 2026-06-25 | 193.99 | 194.61 | 193.06 | 193.06 | -2.248% | 15 | 914 | +11.825% |
| 2026-06-23 | 197.50 | 197.50 | 197.50 | 197.50 | -3.720% | 1 | 913 | +9.311% |
| 2026-06-22 | 208.35 | 208.35 | 205.13 | 205.13 | -0.822% | 2 | 913 | +5.245% |
| 2026-06-17 | 206.74 | 206.86 | 206.74 | 206.83 | +3.935% | 16 | 921 | +4.380% |
| 2026-06-12 | 202.00 | 202.00 | 199.00 | 199.00 | +4.462% | 2 | 922 | +8.487% |
| 2026-06-11 | 190.50 | 190.50 | 190.50 | 190.50 | -0.910% | 1 | 921 | +13.328% |
| 2026-06-10 | 192.00 | 192.25 | 192.00 | 192.25 | -0.404% | 2 | 919 | +12.296% |
| 2026-06-09 | 202.50 | 202.50 | 189.42 | 193.03 | -3.557% | 14 | 931 | +11.843% |
| 2026-06-08 | 199.50 | 200.15 | 199.50 | 200.15 | -2.113% | 4 | 927 | +7.864% |
| 2026-06-05 | 204.49 | 204.49 | 204.47 | 204.47 | -3.392% | 6 | 928 | +5.585% |
| 2026-05-29 | 211.65 | 211.65 | 211.65 | 211.65 | +6.175% | 6 | 934 | +2.003% |
| 2026-05-21 | 196.70 | 199.34 | 196.70 | 199.34 | +0.932% | 5 | 937 | +8.302% |
| 2026-05-15 | 200.36 | 200.36 | 197.50 | 197.50 | +0.203% | 14 | 925 | +9.311% |
| 2026-05-11 | 197.10 | 197.10 | 197.10 | 197.10 | +1.394% | 2 | 923 | +9.533% |
| 2026-05-08 | 191.20 | 194.39 | 191.20 | 194.39 | +4.152% | 2 | 924 | +11.060% |
| 2026-05-07 | 190.49 | 190.49 | 186.64 | 186.64 | -2.797% | 2 | 923 | +15.672% |
| 2026-05-06 | 192.01 | 192.01 | 192.01 | 192.01 | +4.815% | 6 | 917 | +12.437% |
| 2026-05-05 | 183.19 | 183.19 | 183.19 | 183.19 | +5.646% | 2 | 915 | +17.850% |
| 2026-04-28 | 174.24 | 174.24 | 173.40 | 173.40 | +2.150% | 6 | 915 | +24.504% |
| 2026-04-23 | 169.75 | 169.75 | 169.75 | 169.75 | -1.101% | 3 | 909 | +27.181% |
| 2026-04-22 | 171.64 | 171.64 | 171.64 | 171.64 | +2.982% | 1 | 909 | +25.781% |
| 2026-04-20 | 166.67 | 166.67 | 166.67 | 166.67 | -2.816% | 1 | 910 | +29.531% |
| 2026-04-17 | 171.50 | 171.50 | 171.50 | 171.50 | +5.028% | 1 | 911 | +25.883% |
| 2026-04-16 | 163.44 | 163.44 | 163.29 | 163.29 | +10.331% | 4 | 912 | +32.213% |
| 2026-04-13 | 147.23 | 148.00 | 147.23 | 148.00 | +0.366% | 3 | 916 | +45.872% |
| 2026-04-10 | 148.75 | 150.00 | 147.46 | 147.46 | -0.365% | 5 | 915 | +46.406% |
| 2026-04-09 | 148.00 | 148.00 | 148.00 | 148.00 | +13.055% | 2 | 914 | +45.872% |
| 2026-04-07 | 130.91 | 130.91 | 130.91 | 130.91 | -1.571% | 1 | 916 | +64.915% |
| 2026-04-06 | 133.00 | 133.00 | 133.00 | 133.00 | +6.027% | 1 | 916 | +62.323% |
| 2026-04-02 | 125.44 | 125.44 | 125.44 | 125.44 | -2.008% | 1 | 916 | +72.106% |
| 2026-03-31 | 128.01 | 128.01 | 128.01 | 128.01 | +11.284% | 1 | 916 | +68.651% |
| 2026-03-30 | 118.24 | 118.24 | 114.90 | 115.03 | -3.026% | 82 | 915 | +87.681% |
| 2026-03-27 | 120.00 | 120.00 | 118.01 | 118.62 | -6.687% | 823 | 842 | +82.001% |
| 2026-03-26 | 129.27 | 129.27 | 126.20 | 127.12 | -5.226% | 265 | 837 | +69.832% |
| 2026-03-25 | 134.35 | 134.35 | 134.13 | 134.13 | +2.413% | 10 | 572 | +60.956% |
| 2026-03-24 | 130.00 | 131.19 | 130.00 | 130.97 | -4.269% | 11 | 562 | +64.839% |
| 2026-03-23 | 137.06 | 137.06 | 136.54 | 136.81 | +7.724% | 10 | 551 | +57.803% |
| 2026-03-20 | 130.95 | 131.15 | 127.00 | 127.00 | -6.204% | 277 | 541 | +69.992% |
| 2026-03-19 | 132.51 | 135.40 | 131.60 | 135.40 | -1.920% | 250 | 264 | +59.446% |
| 2026-03-18 | 137.50 | 139.32 | 137.50 | 138.05 | +0.678% | 5 | 15 | +56.385% |
| 2026-03-13 | 137.12 | 137.12 | 137.12 | 137.12 | -6.658% | 3 | 13 | +57.446% |
| 2026-03-10 | 146.08 | 147.54 | 146.08 | 146.90 | -1.548% | 3 | 16 | +46.964% |
| 2026-03-05 | 149.21 | 149.21 | 149.21 | 149.21 | -0.194% | 1 | 15 | +44.689% |
| 2026-02-27 | 149.50 | 149.50 | 149.50 | 149.50 | -3.111% | 2 | 16 | +44.408% |
| 2026-02-25 | 154.30 | 154.30 | 154.30 | 154.30 | +2.716% | 1 | 15 | +39.916% |
| 2026-02-24 | 150.22 | 150.22 | 150.22 | 150.22 | +2.156% | 4 | 15 | +43.716% |
| 2026-02-23 | 149.11 | 149.11 | 146.96 | 147.05 | -2.227% | 11 | 15 | +46.814% |
| 2026-02-19 | 150.40 | 150.40 | 150.40 | 150.40 | -3.005% | 3 | 12 | +43.544% |
| 2026-02-03 | 155.06 | 155.06 | 155.06 | 155.06 | -2.582% | 1 | 9 | +39.230% |
| 2026-01-30 | 159.17 | 159.17 | 159.17 | 159.17 | -2.043% | 3 | 9 | +35.635% |
| 2026-01-28 | 162.49 | 162.49 | 162.49 | 162.49 | +3.556% | 1 | 9 | +32.864% |
| 2026-01-23 | 156.91 | 156.91 | 156.91 | 156.91 | +0.262% | 1 | 9 | +37.588% |
| 2026-01-21 | 153.25 | 157.00 | 153.25 | 156.50 | +2.852% | 4 | 10 | +37.949% |
| 2026-01-20 | 146.68 | 154.50 | 146.68 | 152.16 | -5.196% | 7 | 6 | +41.884% |
| 2026-01-13 | 159.67 | 160.50 | 159.67 | 160.50 | +1.307% | 4 | 3 | +34.511% |
| 2026-01-09 | 158.43 | 158.43 | 158.43 | 158.43 | +1.891% | 1 | 1 | +36.268% |
| 2026-01-08 | 155.49 | 155.49 | 155.49 | 155.49 | 0.000% | 1 | 1 | +38.845% |