Dark

SPY20281215C650
SPY Dec 15 2028 650.00 Call (SPY281215C00650000)
option OPRA

EOD

Sep 10, 2026

194.00-1.020%(-2.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	192.2000	194.0000	192.2000	194.0000	-1.020%	12	1,016	0.000%
2026-09-09	197.1400	197.6300	195.3000	196.0000	-2.000%	10	1,004	-1.020%
2026-09-08	201.3300	201.3300	200.0000	200.0000	-0.990%	2	995	-3.000%
2026-09-04	202.0000	202.0000	201.6700	202.0000	-0.247%	3	992	-3.960%
2026-09-03	200.4700	206.3400	200.4700	202.5000	+2.397%	10	992	-4.198%
2026-09-02	199.0000	199.0000	197.7600	197.7600	+0.949%	25	998	-1.901%
2026-09-01	196.9600	196.9600	194.0000	195.9000	-4.439%	8	975	-0.970%
2026-08-27	202.0000	205.0000	202.0000	205.0000	+1.873%	7	972	-5.366%
2026-08-26	200.0000	202.3100	200.0000	201.2300	+0.615%	3	977	-3.593%
2026-08-25	202.0000	202.0000	199.0000	200.0000	+1.020%	6	977	-3.000%
2026-08-24	198.1900	198.1900	197.9800	197.9800	-0.767%	2	976	-2.010%
2026-08-21	200.8000	200.8000	199.5100	199.5100	+0.554%	3	974	-2.762%
2026-08-20	201.3400	201.3400	198.4100	198.4100	-2.405%	8	975	-2.223%
2026-08-19	204.7600	204.7600	203.3000	203.3000	+0.296%	4	967	-4.575%
2026-08-18	203.4600	203.4600	202.7000	202.7000	-2.313%	2	968	-4.292%
2026-08-17	209.4900	209.4900	207.1600	207.5000	-1.280%	11	966	-6.506%
2026-08-13	211.5900	211.5900	209.9800	210.1900	+1.340%	6	963	-7.703%
2026-08-12	208.8600	208.8600	206.9100	207.4100	+0.684%	5	964	-6.465%
2026-08-11	207.9000	207.9000	205.9200	206.0000	-0.613%	3	965	-5.825%
2026-08-10	207.2700	207.2700	207.2700	207.2700	-0.048%	1	964	-6.402%
2026-08-07	206.5000	210.1100	206.5000	207.3700	+1.196%	5	964	-6.447%
2026-08-06	207.5800	207.5800	204.9200	204.9200	-1.191%	28	969	-5.329%
2026-08-05	211.3800	211.8900	206.6700	207.3900	-0.327%	7	978	-6.456%
2026-08-04	198.1000	209.2200	197.7400	208.0700	+5.421%	23	974	-6.762%
2026-08-03	189.3800	197.3700	189.3800	197.3700	+4.500%	10	989	-1.707%
2026-07-31	184.5300	188.8700	180.0000	188.8700	+2.893%	10	983	+2.716%
2026-07-30	178.0000	183.5600	178.0000	183.5600	+5.951%	10	980	+5.688%
2026-07-29	182.8000	183.2000	173.2500	173.2500	-5.586%	36	981	+11.977%
2026-07-28	180.0000	183.5000	180.0000	183.5000	+0.603%	5	965	+5.722%
2026-07-27	186.9500	187.7100	181.5400	182.4000	-0.290%	14	965	+6.360%
2026-07-24	184.4100	186.0000	182.9300	182.9300	-0.311%	11	965	+6.051%
2026-07-23	186.5400	186.5400	181.5800	183.5000	-3.917%	18	969	+5.722%
2026-07-22	190.9800	190.9800	190.9800	190.9800	-0.240%	2	962	+1.581%
2026-07-21	187.6600	191.4400	187.0000	191.4400	+3.208%	5	960	+1.337%
2026-07-20	188.2800	190.0000	185.4900	185.4900	-0.274%	9	959	+4.588%
2026-07-17	184.5200	189.0000	184.5200	186.0000	-3.175%	13	959	+4.301%
2026-07-16	192.0000	194.1000	191.9200	192.1000	-1.684%	8	960	+0.989%
2026-07-15	193.5900	195.3900	193.4500	195.3900	+0.940%	19	962	-0.711%
2026-07-14	193.5700	193.5700	193.5700	193.5700	-0.733%	1	961	+0.222%
2026-07-13	195.0000	195.0000	195.0000	195.0000	-0.889%	1	960	-0.513%
2026-07-10	194.5100	196.7500	194.5100	196.7500	+4.822%	12	959	-1.398%
2026-07-08	184.8400	187.7000	184.8400	187.7000	-1.143%	2	949	+3.356%
2026-07-07	187.9500	189.8700	187.9500	189.8700	-2.340%	9	948	+2.175%
2026-07-06	191.1300	194.4200	191.1300	194.4200	+3.946%	18	951	-0.216%
2026-07-02	190.4200	192.0900	186.0000	187.0400	-0.436%	8	942	+3.721%
2026-07-01	190.2200	190.3900	187.8600	187.8600	-1.064%	22	942	+3.268%
2026-06-30	189.8600	189.8800	188.7600	189.8800	+4.044%	4	921	+2.170%
2026-06-29	181.0000	182.6000	179.0000	182.5000	+0.829%	12	919	+6.301%
2026-06-26	179.2900	181.0000	178.6900	181.0000	+0.556%	6	930	+7.182%
2026-06-25	179.2200	181.0000	179.0000	180.0000	-1.316%	6	929	+7.778%
2026-06-24	182.4300	182.4300	180.0900	182.4000	-0.055%	22	925	+6.360%
2026-06-23	181.6500	185.0000	181.2200	182.5000	-4.360%	12	925	+6.301%
2026-06-22	194.4100	194.7200	190.0500	190.8200	-0.355%	9	920	+1.666%
2026-06-18	190.1000	191.8200	190.1000	191.5000	+2.714%	3	919	+1.305%
2026-06-17	191.9000	192.0300	186.4400	186.4400	-4.144%	36	919	+4.055%
2026-06-16	196.0000	196.0300	193.0000	194.5000	-0.775%	75	919	-0.257%
2026-06-15	194.0000	196.1600	194.0000	196.0200	+5.603%	30	854	-1.031%
2026-06-12	184.0000	185.6200	184.0000	185.6200	+4.375%	2	854	+4.515%
2026-06-11	177.0000	181.5000	173.9600	177.8400	+1.623%	19	854	+9.087%
2026-06-10	179.4100	182.5400	175.0000	175.0000	-3.181%	11	851	+10.857%
2026-06-09	184.0000	186.7300	174.8100	180.7500	-1.985%	16	850	+7.331%
2026-06-08	188.0000	188.0300	181.8000	184.4100	+2.439%	25	849	+5.200%
2026-06-05	193.5000	193.5000	180.0200	180.0200	-8.911%	11	862	+7.766%
2026-06-04	196.0000	197.6300	196.0000	197.6300	+0.514%	4	855	-1.837%
2026-06-03	198.0000	198.3500	196.5900	196.6200	-1.984%	7	857	-1.333%
2026-06-02	200.3100	200.6000	200.0000	200.6000	+0.300%	6	856	-3.290%
2026-06-01	196.7600	200.0000	196.7600	200.0000	+1.215%	10	860	-3.000%
2026-05-29	197.6000	197.6000	197.6000	197.6000	+1.141%	1	861	-1.822%
2026-05-28	189.1300	195.3800	189.1300	195.3700	+1.755%	18	860	-0.701%
2026-05-27	192.5000	192.5000	188.2600	192.0000	+0.151%	32	868	+1.042%
2026-05-26	191.4100	194.0000	189.0000	191.7100	+1.220%	10	881	+1.195%
2026-05-22	189.4000	189.4000	189.4000	189.4000	+1.757%	1	881	+2.429%
2026-05-21	186.1300	186.1300	186.1300	186.1300	+1.384%	1	882	+4.228%
2026-05-20	182.0000	183.5900	182.0000	183.5900	+1.431%	3	882	+5.670%
2026-05-19	180.8700	182.0300	178.8800	181.0000	-0.549%	31	884	+7.182%
2026-05-18	185.0000	185.0000	177.8300	182.0000	-2.087%	12	884	+6.593%
2026-05-15	185.8800	185.8800	185.8800	185.8800	-2.732%	1	884	+4.368%
2026-05-14	188.5000	192.2700	188.5000	191.1000	+1.633%	32	864	+1.518%
2026-05-13	188.0300	188.0300	188.0300	188.0300	+4.479%	1	865	+3.175%
2026-05-12	179.9700	179.9700	179.9700	179.9700	-1.950%	1	865	+7.796%
2026-05-11	183.5500	183.5500	183.5500	183.5500	+1.633%	5	865	+5.693%
2026-05-08	180.6000	180.6000	180.6000	180.6000	+1.913%	1	859	+7.420%
2026-05-07	177.2100	177.2100	177.2100	177.2100	+0.345%	1	860	+9.475%
2026-05-06	175.8500	176.6000	175.8500	176.6000	+3.882%	3	859	+9.853%
2026-05-05	168.1900	170.0000	168.1900	170.0000	+1.796%	4	859	+14.118%
2026-05-04	167.7600	167.7600	167.0000	167.0000	+0.090%	3	857	+16.168%
2026-05-01	168.6100	168.9600	166.8500	166.8500	+3.032%	5	854	+16.272%
2026-04-30	159.4700	161.9800	159.4700	161.9400	+1.200%	3	854	+19.797%
2026-04-29	156.1400	160.0200	155.7000	160.0200	+0.705%	20	857	+21.235%
2026-04-28	159.0000	159.0000	158.9000	158.9000	-1.646%	3	866	+22.089%
2026-04-27	161.2400	162.0000	160.3500	161.5600	+2.461%	8	863	+20.079%
2026-04-24	157.6800	157.6800	157.6800	157.6800	+0.915%	1	859	+23.034%
2026-04-23	156.2500	156.2500	156.2500	156.2500	-1.420%	1	859	+24.160%
2026-04-22	157.8600	159.0100	157.8600	158.5000	+2.015%	8	858	+22.397%
2026-04-21	159.2500	159.2500	155.3700	155.3700	-0.925%	32	834	+24.863%
2026-04-20	156.8200	156.8200	156.8200	156.8200	-0.387%	1	834	+23.709%
2026-04-17	155.4000	157.4300	154.7400	157.4300	+4.688%	13	834	+23.229%
2026-04-16	151.4600	151.5000	150.3800	150.3800	+0.253%	5	838	+29.007%
2026-04-15	147.0400	150.0000	147.0000	150.0000	+3.434%	13	835	+29.333%
2026-04-14	141.3500	145.0200	141.3500	145.0200	+8.645%	10	842	+33.775%
2026-04-13	133.4800	133.4800	133.4800	133.4800	-0.015%	4	843	+45.340%
2026-04-10	133.5300	135.3800	133.5000	133.5000	-1.082%	8	843	+45.318%
2026-04-09	131.6500	134.9600	131.5000	134.9600	+2.577%	3	843	+43.746%
2026-04-08	134.0700	134.0700	128.7300	131.5700	+7.915%	18	845	+47.450%
2026-04-07	119.4000	122.2000	116.9700	121.9200	+0.760%	12	849	+59.121%
2026-04-06	120.3900	121.0000	120.3900	121.0000	+1.187%	2	845	+60.331%
2026-04-02	112.3100	120.0500	112.3100	119.5800	+0.555%	26	842	+62.234%
2026-04-01	116.9000	121.6100	116.9000	118.9200	+1.937%	40	842	+63.135%
2026-03-31	109.1700	118.8700	109.0100	116.6600	+12.443%	1,062	817	+66.295%
2026-03-30	109.2400	109.2400	101.9500	103.7500	-2.518%	607	1,678	+86.988%
2026-03-27	112.0100	112.5000	106.4300	106.4300	-7.315%	17	1,992	+82.279%
2026-03-26	119.3100	119.3100	114.0000	114.8300	-5.099%	71	1,983	+68.945%
2026-03-25	119.1000	122.2800	119.1000	121.0000	+1.281%	17	1,926	+60.331%
2026-03-24	117.4000	121.5000	117.4000	119.4700	-1.305%	24	1,924	+62.384%
2026-03-23	121.1800	124.7500	120.3000	121.0500	+4.129%	45	1,929	+60.264%
2026-03-20	119.7000	119.7000	114.3700	116.2500	-5.488%	128	1,892	+66.882%
2026-03-19	120.6400	123.0000	119.9900	123.0000	+0.081%	11	1,799	+57.724%
2026-03-18	126.5100	126.5100	122.9000	122.9000	-4.149%	6	1,788	+57.852%
2026-03-17	129.5000	131.0000	127.4000	128.2200	+0.961%	369	1,782	+51.302%
2026-03-16	126.5000	129.0000	126.5000	127.0000	+3.084%	33	1,421	+52.756%
2026-03-13	129.0000	130.0000	123.0000	123.2000	-2.663%	626	1,399	+57.468%
2026-03-12	128.6900	128.6900	126.5700	126.5700	-4.114%	6	853	+53.275%
2026-03-11	133.5700	134.0000	130.7500	132.0000	-0.752%	33	847	+46.970%
2026-03-10	133.0000	133.0000	133.0000	133.0000	0.000%	2	823	+45.865%
2026-03-09	125.3000	133.5200	122.6500	133.0000	+2.711%	29	823	+45.865%
2026-03-06	129.0000	132.0000	127.8100	129.4900	-4.245%	56	812	+49.819%
2026-03-05	137.3100	137.3100	131.8900	135.2300	+0.760%	409	781	+43.459%
2026-03-04	135.0000	135.0000	134.1400	134.2100	+0.037%	101	379	+44.550%
2026-03-03	132.2000	134.4500	127.5000	134.1600	-1.750%	19	280	+44.603%
2026-03-02	136.6400	136.6400	136.5500	136.5500	-3.327%	5	268	+42.073%
2026-02-25	141.2500	141.2500	141.2500	141.2500	+3.397%	9	254	+37.345%
2026-02-19	136.6100	136.6100	136.6100	136.6100	-2.163%	1	254	+42.010%
2026-02-18	139.7100	139.7100	139.6300	139.6300	+4.584%	4	254	+38.939%
2026-02-17	133.5100	133.5100	133.5100	133.5100	-0.640%	1	250	+45.307%
2026-02-13	134.3700	134.3700	134.3700	134.3700	-7.662%	1	249	+44.377%
2026-02-11	145.2000	145.5200	145.2000	145.5200	-1.007%	2	249	+33.315%
2026-02-10	147.0000	147.0000	147.0000	147.0000	0.000%	10	247	+31.973%
2026-02-09	147.5600	147.5600	147.0000	147.0000	+2.083%	2	237	+31.973%
2026-02-06	143.5000	144.0000	143.5000	144.0000	+6.485%	2	235	+34.722%
2026-02-05	134.3700	136.0000	133.8400	135.2300	-4.323%	23	233	+43.459%
2026-02-04	143.3200	143.3200	141.3400	141.3400	-0.395%	95	230	+37.258%
2026-02-03	147.9000	147.9000	141.9000	141.9000	-4.496%	3	139	+36.716%
2026-02-02	148.5800	148.5800	148.5800	148.5800	+1.503%	15	136	+30.569%
2026-01-30	143.3300	146.3800	143.3300	146.3800	+1.427%	3	136	+32.532%
2026-01-29	147.2500	147.2500	143.9000	144.3200	-3.465%	109	133	+34.424%
2026-01-28	151.0000	151.0000	149.5000	149.5000	+0.302%	2	39	+29.766%
2026-01-27	149.0500	149.0500	149.0500	149.0500	+3.363%	4	40	+30.158%
2026-01-23	143.1900	144.3400	143.1900	144.2000	+0.278%	3	36	+34.535%
2026-01-22	146.5000	147.0000	142.6700	143.8000	+1.418%	9	36	+34.910%
2026-01-21	141.7900	141.7900	141.7900	141.7900	+1.445%	1	33	+36.822%
2026-01-20	139.7700	139.7700	139.7700	139.7700	-5.241%	1	33	+38.799%
2026-01-16	147.5000	147.5000	147.5000	147.5000	+3.632%	1	31	+31.525%
2026-01-14	143.0000	143.0000	142.3300	142.3300	-2.500%	2	31	+36.303%
2026-01-09	145.9800	145.9800	145.9800	145.9800	+2.673%	2	29	+32.895%
2026-01-08	142.1800	142.1800	142.1800	142.1800	-1.326%	21	29	+36.447%
2026-01-07	144.3800	144.4300	144.0900	144.0900	0.000%	8	8	+34.638%

.dark-mode .Dl1JDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dl1JDH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C650SPY Dec 15 2028 650.00 Call (SPY281215C00650000)option OPRA

SPY20281215C650
SPY Dec 15 2028 650.00 Call (SPY281215C00650000)
option OPRA