SPY281215C00640000
SPY Dec 15 2028 640.00 Call
optionOPRA
EODOct 22, 2026
201.43USD-3.852%(-8.07)5Vol832OI
SPY281215C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 201.43 | 201.43 | 201.43 | 201.43 | -3.852% | 5 | 832 | 0.000% |
| 2026-10-15 | 205.00 | 209.50 | 205.00 | 209.50 | -1.643% | 8 | 832 | -3.852% |
| 2026-10-14 | 213.00 | 213.00 | 213.00 | 213.00 | -1.816% | 1 | 832 | -5.432% |
| 2026-10-12 | 218.03 | 218.03 | 216.94 | 216.94 | -1.153% | 2 | 832 | -7.149% |
| 2026-10-06 | 219.47 | 219.47 | 219.47 | 219.47 | +4.014% | 1 | 832 | -8.220% |
| 2026-10-02 | 211.00 | 211.00 | 211.00 | 211.00 | +3.941% | 2 | 832 | -4.536% |
| 2026-10-01 | 203.88 | 203.88 | 202.43 | 203.00 | -3.214% | 13 | 832 | -0.773% |
| 2026-09-30 | 209.50 | 209.74 | 209.50 | 209.74 | +1.080% | 2 | 832 | -3.962% |
| 2026-09-29 | 209.00 | 209.00 | 206.47 | 207.50 | -1.162% | 8 | 833 | -2.925% |
| 2026-09-28 | 209.00 | 210.82 | 206.50 | 209.94 | -1.897% | 254 | 767 | -4.054% |
| 2026-09-25 | 212.50 | 214.05 | 212.00 | 214.00 | +0.469% | 239 | 714 | -5.874% |
| 2026-09-23 | 213.00 | 213.00 | 213.00 | 213.00 | +4.192% | 1 | 714 | -5.432% |
| 2026-09-17 | 204.43 | 204.43 | 204.43 | 204.43 | -1.242% | 1 | 713 | -1.467% |
| 2026-08-31 | 207.00 | 207.00 | 207.00 | 207.00 | -4.608% | 5 | 713 | -2.691% |
| 2026-08-14 | 217.00 | 217.00 | 217.00 | 217.00 | +1.284% | 1 | 713 | -7.175% |
| 2026-08-12 | 214.25 | 214.25 | 214.25 | 214.25 | +0.587% | 3 | 713 | -5.984% |
| 2026-08-06 | 213.00 | 213.00 | 213.00 | 213.00 | -1.843% | 1 | 713 | -5.432% |
| 2026-08-05 | 217.00 | 217.00 | 217.00 | 217.00 | +0.930% | 5 | 713 | -7.175% |
| 2026-08-04 | 215.00 | 215.00 | 215.00 | 215.00 | +6.173% | 2 | 713 | -6.312% |
| 2026-08-03 | 202.50 | 202.50 | 202.50 | 202.50 | +10.030% | 5 | 711 | -0.528% |
| 2026-07-29 | 185.43 | 185.43 | 184.04 | 184.04 | -2.106% | 5 | 709 | +9.449% |
| 2026-07-28 | 187.25 | 188.00 | 187.25 | 188.00 | -1.016% | 7 | 709 | +7.144% |
| 2026-07-24 | 190.14 | 190.14 | 189.93 | 189.93 | -4.245% | 2 | 709 | +6.055% |
| 2026-07-22 | 198.50 | 198.60 | 198.35 | 198.35 | +0.941% | 5 | 705 | +1.553% |
| 2026-07-21 | 196.50 | 196.50 | 196.50 | 196.50 | -2.443% | 1 | 704 | +2.509% |
| 2026-07-15 | 201.42 | 201.42 | 201.42 | 201.42 | +0.705% | 1 | 703 | +0.005% |
| 2026-07-09 | 200.01 | 200.01 | 200.01 | 200.01 | +0.745% | 1 | 703 | +0.710% |
| 2026-07-02 | 198.53 | 198.53 | 198.53 | 198.53 | +1.291% | 1 | 703 | +1.461% |
| 2026-06-30 | 194.90 | 196.41 | 194.90 | 196.00 | +5.184% | 15 | 701 | +2.770% |
| 2026-06-24 | 187.72 | 187.72 | 186.34 | 186.34 | -2.440% | 23 | 721 | +8.098% |
| 2026-06-23 | 191.25 | 191.26 | 191.00 | 191.00 | -2.789% | 4 | 718 | +5.461% |
| 2026-06-18 | 196.48 | 196.48 | 196.48 | 196.48 | +2.137% | 2 | 718 | +2.519% |
| 2026-06-17 | 198.89 | 200.18 | 192.37 | 192.37 | -4.597% | 94 | 673 | +4.710% |
| 2026-06-16 | 201.36 | 201.64 | 201.36 | 201.64 | +5.593% | 2 | 673 | -0.104% |
| 2026-06-12 | 190.96 | 190.96 | 190.96 | 190.96 | +4.350% | 1 | 674 | +5.483% |
| 2026-06-11 | 183.00 | 183.00 | 183.00 | 183.00 | +0.715% | 1 | 673 | +10.071% |
| 2026-06-10 | 188.00 | 189.38 | 181.70 | 181.70 | -3.801% | 4 | 673 | +10.859% |
| 2026-06-09 | 181.00 | 189.41 | 180.00 | 188.88 | -4.122% | 11 | 674 | +6.644% |
| 2026-06-08 | 197.00 | 197.00 | 197.00 | 197.00 | +1.026% | 1 | 673 | +2.249% |
| 2026-06-05 | 198.52 | 200.00 | 195.00 | 195.00 | -5.248% | 4 | 673 | +3.297% |
| 2026-06-04 | 205.80 | 205.80 | 205.80 | 205.80 | +0.390% | 1 | 673 | -2.123% |
| 2026-06-03 | 205.00 | 205.00 | 205.00 | 205.00 | +0.737% | 1 | 673 | -1.741% |
| 2026-05-29 | 203.50 | 203.50 | 203.50 | 203.50 | +1.857% | 1 | 673 | -1.017% |
| 2026-05-28 | 199.79 | 199.79 | 199.79 | 199.79 | +0.650% | 5 | 678 | +0.821% |
| 2026-05-27 | 197.19 | 198.98 | 197.19 | 198.50 | +0.293% | 3 | 679 | +1.476% |
| 2026-05-26 | 198.34 | 198.50 | 197.40 | 197.92 | +1.248% | 2,596 | 2,754 | +1.773% |
| 2026-05-22 | 196.17 | 197.35 | 195.48 | 195.48 | +1.569% | 3 | 2,754 | +3.044% |
| 2026-05-21 | 188.92 | 192.46 | 188.92 | 192.46 | +0.670% | 16 | 2,748 | +4.661% |
| 2026-05-20 | 191.34 | 191.34 | 191.18 | 191.18 | +3.727% | 3 | 2,745 | +5.361% |
| 2026-05-19 | 184.93 | 184.93 | 184.31 | 184.31 | -2.051% | 5 | 2,741 | +9.289% |
| 2026-05-18 | 191.50 | 191.94 | 188.17 | 188.17 | -2.503% | 5 | 2,738 | +7.047% |
| 2026-05-15 | 195.11 | 195.11 | 193.00 | 193.00 | -2.839% | 4 | 2,734 | +4.368% |
| 2026-05-14 | 197.50 | 198.90 | 197.50 | 198.64 | +2.297% | 16 | 2,729 | +1.405% |
| 2026-05-13 | 190.35 | 195.00 | 190.35 | 194.18 | +2.200% | 4 | 2,729 | +3.734% |
| 2026-05-12 | 190.00 | 190.00 | 190.00 | 190.00 | +0.524% | 1 | 2,729 | +6.016% |
| 2026-05-11 | 189.01 | 189.01 | 189.01 | 189.01 | +0.913% | 1 | 2,728 | +6.571% |
| 2026-05-08 | 187.82 | 187.82 | 186.53 | 187.30 | +1.358% | 52 | 2,676 | +7.544% |
| 2026-05-07 | 184.79 | 184.79 | 184.79 | 184.79 | +0.288% | 1 | 2,675 | +9.005% |
| 2026-05-06 | 180.35 | 184.26 | 180.35 | 184.26 | +7.196% | 6 | 2,680 | +9.318% |
| 2026-05-04 | 172.35 | 172.35 | 171.89 | 171.89 | -2.335% | 12 | 2,688 | +17.185% |
| 2026-05-01 | 176.00 | 176.00 | 176.00 | 176.00 | +6.829% | 1 | 2,687 | +14.449% |
| 2026-04-29 | 166.00 | 166.06 | 164.60 | 164.75 | -1.253% | 6 | 2,687 | +22.264% |
| 2026-04-27 | 166.84 | 166.84 | 166.84 | 166.84 | -0.096% | 1 | 2,684 | +20.732% |
| 2026-04-24 | 167.23 | 167.23 | 167.00 | 167.00 | +3.354% | 2 | 2,684 | +20.617% |
| 2026-04-23 | 161.69 | 161.69 | 161.58 | 161.58 | -2.268% | 4 | 2,686 | +24.663% |
| 2026-04-22 | 165.23 | 165.33 | 165.23 | 165.33 | -0.386% | 2 | 2,688 | +21.835% |
| 2026-04-21 | 165.20 | 165.97 | 165.20 | 165.97 | +2.054% | 2 | 2,686 | +21.365% |
| 2026-04-17 | 161.49 | 165.97 | 161.49 | 162.63 | +3.257% | 664 | 2,685 | +23.858% |
| 2026-04-16 | 158.00 | 158.00 | 157.50 | 157.50 | +0.318% | 2 | 3,342 | +27.892% |
| 2026-04-15 | 153.83 | 157.00 | 153.83 | 157.00 | +3.460% | 5 | 3,340 | +28.299% |
| 2026-04-14 | 149.00 | 152.00 | 149.00 | 151.75 | +7.586% | 8 | 3,337 | +32.738% |
| 2026-04-10 | 141.05 | 141.05 | 141.05 | 141.05 | +3.144% | 4 | 3,340 | +42.808% |
| 2026-04-09 | 136.75 | 136.75 | 136.75 | 136.75 | -0.299% | 4 | 3,340 | +47.298% |
| 2026-04-08 | 137.84 | 137.91 | 137.16 | 137.16 | +8.659% | 16 | 3,340 | +46.858% |
| 2026-04-07 | 125.40 | 126.40 | 124.80 | 126.23 | +0.135% | 7 | 3,354 | +59.574% |
| 2026-04-06 | 124.36 | 126.16 | 124.36 | 126.06 | +1.908% | 7 | 3,347 | +59.789% |
| 2026-04-02 | 123.70 | 123.70 | 123.70 | 123.70 | -2.790% | 1 | 3,342 | +62.838% |
| 2026-04-01 | 125.00 | 127.31 | 123.45 | 127.25 | +4.603% | 13 | 3,342 | +58.295% |
| 2026-03-31 | 114.36 | 121.75 | 114.36 | 121.65 | +12.161% | 1,488 | 3,332 | +65.582% |
| 2026-03-30 | 115.90 | 115.90 | 107.55 | 108.46 | -4.609% | 620 | 1,894 | +85.718% |
| 2026-03-27 | 117.50 | 117.50 | 111.91 | 113.70 | -7.017% | 459 | 1,301 | +77.159% |
| 2026-03-26 | 121.42 | 122.28 | 121.42 | 122.28 | -5.283% | 570 | 1,639 | +64.728% |
| 2026-03-25 | 129.10 | 129.10 | 129.10 | 129.10 | -0.738% | 1 | 1,069 | +56.026% |
| 2026-03-23 | 130.06 | 130.06 | 130.06 | 130.06 | +3.214% | 1 | 1,068 | +54.875% |
| 2026-03-19 | 125.54 | 126.75 | 125.54 | 126.01 | -3.809% | 561 | 1,067 | +59.852% |
| 2026-03-18 | 131.39 | 131.39 | 131.00 | 131.00 | -1.924% | 12 | 506 | +53.763% |
| 2026-03-16 | 133.57 | 133.57 | 133.57 | 133.57 | -0.246% | 2 | 494 | +50.805% |
| 2026-03-13 | 133.90 | 133.90 | 133.90 | 133.90 | +0.828% | 1 | 492 | +50.433% |
| 2026-03-12 | 133.80 | 133.80 | 132.52 | 132.80 | -5.949% | 13 | 491 | +51.679% |
| 2026-03-10 | 141.38 | 141.38 | 141.20 | 141.20 | +5.161% | 10 | 480 | +42.656% |
| 2026-03-09 | 129.11 | 134.27 | 129.11 | 134.27 | -1.432% | 158 | 470 | +50.019% |
| 2026-03-06 | 136.22 | 137.01 | 135.96 | 136.22 | -1.795% | 102 | 312 | +47.871% |
| 2026-03-03 | 130.92 | 138.71 | 130.92 | 138.71 | -4.239% | 5 | 210 | +45.217% |
| 2026-03-02 | 143.33 | 145.57 | 143.16 | 144.85 | +2.411% | 60 | 209 | +39.061% |
| 2026-02-27 | 141.50 | 141.50 | 141.44 | 141.44 | -1.243% | 4 | 149 | +42.414% |
| 2026-02-26 | 143.22 | 143.22 | 143.22 | 143.22 | -3.478% | 4 | 145 | +40.644% |
| 2026-02-25 | 148.00 | 148.99 | 148.00 | 148.38 | +5.204% | 73 | 74 | +35.753% |
| 2026-02-23 | 141.23 | 141.23 | 141.04 | 141.04 | -1.343% | 50 | 74 | +42.818% |
| 2026-02-19 | 142.96 | 142.96 | 142.96 | 142.96 | -0.105% | 1 | 24 | +40.900% |
| 2026-02-17 | 139.79 | 143.11 | 139.79 | 143.11 | +0.035% | 3 | 25 | +40.752% |
| 2026-02-12 | 142.87 | 143.06 | 142.87 | 143.06 | -6.129% | 2 | 23 | +40.801% |
| 2026-02-09 | 152.40 | 152.40 | 152.40 | 152.40 | +7.083% | 1 | 21 | +32.172% |
| 2026-02-05 | 142.32 | 142.32 | 142.32 | 142.32 | -7.326% | 1 | 20 | +41.533% |
| 2026-01-26 | 154.50 | 154.50 | 153.57 | 153.57 | +3.764% | 3 | 20 | +31.165% |
| 2026-01-20 | 148.00 | 148.00 | 148.00 | 148.00 | -3.401% | 1 | 17 | +36.101% |
| 2026-01-15 | 150.71 | 153.93 | 150.71 | 153.21 | +3.520% | 16 | 16 | +31.473% |
| 2026-01-14 | 148.00 | 148.00 | 148.00 | 148.00 | -0.970% | 10 | 20 | +36.101% |
| 2026-01-06 | 149.40 | 149.45 | 149.40 | 149.45 | 0.000% | 10 | 10 | +34.781% |