SPY281215C00645000
SPY Dec 15 2028 645.00 Call
optionOPRA
EODOct 22, 2026
197.73USD-7.840%(-16.82)5Vol1,039OI
SPY281215C00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 197.73 | 197.73 | 197.73 | 197.73 | -7.840% | 5 | 1,034 | 0.000% |
| 2026-10-09 | 214.55 | 214.55 | 214.55 | 214.55 | +1.418% | 3 | 1,034 | -7.840% |
| 2026-10-05 | 211.55 | 211.55 | 211.55 | 211.55 | +1.952% | 1 | 1,035 | -6.533% |
| 2026-09-24 | 207.50 | 207.50 | 207.50 | 207.50 | -1.092% | 1 | 1,036 | -4.708% |
| 2026-09-23 | 209.79 | 209.79 | 209.79 | 209.79 | -0.067% | 1 | 1,036 | -5.749% |
| 2026-09-21 | 209.93 | 209.93 | 209.93 | 209.93 | +8.011% | 1 | 1,037 | -5.811% |
| 2026-09-16 | 194.36 | 194.36 | 194.36 | 194.36 | -4.440% | 1 | 1,037 | +1.734% |
| 2026-09-11 | 203.39 | 203.39 | 203.39 | 203.39 | +1.695% | 1 | 1,038 | -2.783% |
| 2026-09-09 | 200.50 | 200.60 | 200.00 | 200.00 | +0.959% | 6 | 1,042 | -1.135% |
| 2026-09-01 | 198.10 | 198.10 | 198.10 | 198.10 | -5.279% | 1 | 1,042 | -0.187% |
| 2026-08-28 | 209.14 | 209.14 | 209.14 | 209.14 | -0.010% | 1 | 1,042 | -5.456% |
| 2026-08-27 | 209.16 | 209.16 | 209.16 | 209.16 | +2.534% | 1 | 1,041 | -5.465% |
| 2026-08-26 | 203.99 | 203.99 | 203.99 | 203.99 | +0.330% | 1 | 1,041 | -3.069% |
| 2026-08-25 | 203.66 | 203.66 | 203.32 | 203.32 | -4.103% | 2 | 1,041 | -2.749% |
| 2026-08-10 | 212.02 | 212.02 | 212.02 | 212.02 | +2.119% | 7 | 1,048 | -6.740% |
| 2026-08-06 | 210.49 | 210.49 | 207.62 | 207.62 | -3.862% | 9 | 1,042 | -4.764% |
| 2026-08-05 | 215.96 | 215.96 | 215.96 | 215.96 | +1.868% | 1 | 1,042 | -8.441% |
| 2026-08-04 | 212.00 | 212.00 | 212.00 | 212.00 | +7.511% | 5 | 1,047 | -6.731% |
| 2026-08-03 | 197.19 | 197.19 | 197.19 | 197.19 | +3.241% | 1 | 1,047 | +0.274% |
| 2026-07-31 | 191.00 | 191.00 | 191.00 | 191.00 | +4.974% | 1 | 1,047 | +3.524% |
| 2026-07-29 | 181.95 | 181.95 | 181.95 | 181.95 | -2.701% | 3 | 1,044 | +8.673% |
| 2026-07-28 | 187.00 | 187.00 | 187.00 | 187.00 | -0.399% | 2 | 1,042 | +5.738% |
| 2026-07-27 | 187.75 | 187.75 | 187.75 | 187.75 | -1.578% | 2 | 1,042 | +5.316% |
| 2026-07-24 | 190.76 | 190.76 | 190.76 | 190.76 | -2.074% | 1 | 1,042 | +3.654% |
| 2026-07-22 | 194.80 | 194.80 | 194.80 | 194.80 | +1.909% | 1 | 1,041 | +1.504% |
| 2026-07-20 | 191.60 | 191.60 | 191.15 | 191.15 | +0.945% | 2 | 1,039 | +3.442% |
| 2026-07-17 | 189.36 | 189.36 | 189.36 | 189.36 | -4.820% | 1 | 1,040 | +4.420% |
| 2026-07-15 | 198.95 | 198.95 | 198.95 | 198.95 | +2.057% | 1 | 1,041 | -0.613% |
| 2026-07-14 | 194.94 | 194.94 | 194.94 | 194.94 | -0.337% | 1 | 1,042 | +1.431% |
| 2026-07-13 | 196.60 | 196.60 | 195.50 | 195.60 | -0.204% | 4 | 1,038 | +1.089% |
| 2026-07-09 | 193.87 | 196.35 | 193.87 | 196.00 | +3.049% | 15 | 1,023 | +0.883% |
| 2026-07-02 | 195.54 | 195.54 | 190.20 | 190.20 | -0.288% | 4 | 1,025 | +3.959% |
| 2026-06-30 | 190.75 | 190.75 | 190.75 | 190.75 | +2.565% | 1 | 1,025 | +3.659% |
| 2026-06-29 | 185.95 | 185.98 | 185.95 | 185.98 | -0.064% | 2 | 1,025 | +6.318% |
| 2026-06-25 | 183.00 | 186.10 | 183.00 | 186.10 | +1.196% | 5 | 1,023 | +6.249% |
| 2026-06-24 | 183.90 | 183.90 | 183.90 | 183.90 | -1.610% | 40 | 1,023 | +7.520% |
| 2026-06-23 | 185.00 | 186.91 | 185.00 | 186.91 | -3.838% | 4 | 1,022 | +5.789% |
| 2026-06-22 | 197.43 | 197.53 | 194.00 | 194.37 | -1.270% | 7 | 1,022 | +1.729% |
| 2026-06-17 | 195.34 | 196.87 | 191.34 | 196.87 | +0.163% | 30 | 1,007 | +0.437% |
| 2026-06-16 | 197.76 | 198.04 | 196.54 | 196.55 | +5.107% | 8 | 1,003 | +0.600% |
| 2026-06-12 | 187.00 | 187.00 | 187.00 | 187.00 | +4.762% | 1 | 1,003 | +5.738% |
| 2026-06-11 | 181.15 | 181.15 | 178.50 | 178.50 | -3.970% | 2 | 1,002 | +10.773% |
| 2026-06-10 | 185.49 | 185.88 | 185.49 | 185.88 | +0.264% | 2 | 1,001 | +6.375% |
| 2026-06-09 | 185.78 | 185.91 | 185.39 | 185.39 | -5.011% | 9 | 992 | +6.656% |
| 2026-06-05 | 195.17 | 195.17 | 195.17 | 195.17 | -3.994% | 1 | 991 | +1.312% |
| 2026-06-02 | 203.29 | 203.29 | 203.29 | 203.29 | +1.660% | 1 | 991 | -2.735% |
| 2026-05-29 | 199.97 | 199.97 | 199.97 | 199.97 | +5.303% | 2 | 993 | -1.120% |
| 2026-05-15 | 189.90 | 189.90 | 189.90 | 189.90 | -2.179% | 1 | 994 | +4.123% |
| 2026-05-14 | 194.13 | 194.13 | 194.13 | 194.13 | +2.774% | 1 | 995 | +1.854% |
| 2026-05-13 | 188.89 | 188.89 | 188.89 | 188.89 | +1.570% | 1 | 995 | +4.680% |
| 2026-05-11 | 185.97 | 185.97 | 185.97 | 185.97 | +7.790% | 2 | 997 | +6.324% |
| 2026-05-05 | 172.53 | 172.53 | 172.53 | 172.53 | +4.323% | 1 | 998 | +14.606% |
| 2026-04-30 | 165.38 | 165.38 | 165.38 | 165.38 | +2.213% | 3 | 998 | +19.561% |
| 2026-04-29 | 162.90 | 162.90 | 161.80 | 161.80 | +0.497% | 3 | 1,001 | +22.206% |
| 2026-04-28 | 161.00 | 161.00 | 161.00 | 161.00 | -1.227% | 3 | 1,001 | +22.814% |
| 2026-04-27 | 163.40 | 163.44 | 163.00 | 163.00 | +4.447% | 3 | 1,002 | +21.307% |
| 2026-04-23 | 158.53 | 158.53 | 156.06 | 156.06 | -2.803% | 4 | 1,001 | +26.701% |
| 2026-04-20 | 160.56 | 160.56 | 160.56 | 160.56 | +4.565% | 1 | 998 | +23.150% |
| 2026-04-16 | 153.55 | 153.55 | 153.55 | 153.55 | +12.929% | 3 | 998 | +28.772% |
| 2026-04-09 | 135.51 | 135.97 | 134.53 | 135.97 | +10.097% | 4 | 995 | +45.422% |
| 2026-04-07 | 123.50 | 123.50 | 123.50 | 123.50 | -0.443% | 2 | 993 | +60.105% |
| 2026-04-06 | 124.05 | 124.05 | 124.05 | 124.05 | +2.099% | 12 | 993 | +59.395% |
| 2026-04-02 | 117.00 | 121.50 | 117.00 | 121.50 | -0.638% | 3 | 993 | +62.741% |
| 2026-04-01 | 122.28 | 122.28 | 122.28 | 122.28 | +3.627% | 7 | 993 | +61.703% |
| 2026-03-31 | 113.29 | 118.60 | 112.85 | 118.00 | +10.934% | 12 | 993 | +67.568% |
| 2026-03-30 | 112.91 | 112.91 | 106.37 | 106.37 | -3.397% | 44 | 984 | +85.889% |
| 2026-03-27 | 114.50 | 114.50 | 109.06 | 110.11 | -6.734% | 1,257 | 945 | +79.575% |
| 2026-03-26 | 118.41 | 119.27 | 116.98 | 118.06 | -3.396% | 889 | 1,285 | +67.483% |
| 2026-03-24 | 120.41 | 122.21 | 120.41 | 122.21 | -3.008% | 15 | 426 | +61.795% |
| 2026-03-23 | 126.66 | 126.66 | 126.00 | 126.00 | +5.847% | 4 | 425 | +56.929% |
| 2026-03-20 | 120.22 | 122.00 | 119.04 | 119.04 | -3.564% | 256 | 422 | +66.104% |
| 2026-03-19 | 123.34 | 123.44 | 122.35 | 123.44 | -2.040% | 154 | 167 | +60.183% |
| 2026-03-18 | 126.01 | 126.01 | 126.01 | 126.01 | -3.144% | 5 | 25 | +56.916% |
| 2026-03-12 | 130.10 | 130.10 | 130.10 | 130.10 | -3.271% | 1 | 20 | +51.983% |
| 2026-03-06 | 134.50 | 134.50 | 134.50 | 134.50 | -2.684% | 1 | 19 | +47.011% |
| 2026-03-05 | 138.21 | 138.21 | 138.21 | 138.21 | -1.123% | 4 | 19 | +43.065% |
| 2026-03-04 | 139.78 | 139.78 | 139.78 | 139.78 | +9.443% | 2 | 19 | +41.458% |
| 2026-03-03 | 127.72 | 127.72 | 127.72 | 127.72 | -8.661% | 4 | 19 | +54.815% |
| 2026-02-19 | 139.83 | 139.83 | 139.83 | 139.83 | +2.372% | 1 | 19 | +41.407% |
| 2026-02-17 | 136.59 | 136.59 | 136.59 | 136.59 | -0.885% | 1 | 19 | +44.762% |
| 2026-02-13 | 137.81 | 137.81 | 137.81 | 137.81 | -5.337% | 1 | 18 | +43.480% |
| 2026-02-04 | 145.45 | 145.58 | 145.45 | 145.58 | -1.635% | 5 | 18 | +35.822% |
| 2026-01-30 | 148.00 | 148.00 | 148.00 | 148.00 | -1.987% | 3 | 13 | +33.601% |
| 2026-01-26 | 151.00 | 151.00 | 151.00 | 151.00 | -0.330% | 3 | 10 | +30.947% |
| 2026-01-16 | 151.50 | 151.50 | 151.50 | 151.50 | -0.617% | 2 | 5 | +30.515% |
| 2026-01-12 | 150.50 | 152.44 | 150.50 | 152.44 | 0.000% | 5 | 5 | +29.710% |