SPY281215C00655000
SPY Dec 15 2028 655.00 Call
optionOPRA
EODOct 19, 2026
196.72USD+1.386%(+2.69)1Vol577OI
SPY281215C00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 196.72 | 196.72 | 196.72 | 196.72 | +1.386% | 1 | 577 | 0.000% |
| 2026-10-16 | 194.03 | 194.03 | 194.03 | 194.03 | -2.800% | 1 | 578 | +1.386% |
| 2026-10-15 | 199.62 | 199.62 | 199.62 | 199.62 | -3.649% | 6 | 578 | -1.453% |
| 2026-10-09 | 207.18 | 207.18 | 207.18 | 207.18 | -0.274% | 1 | 578 | -5.049% |
| 2026-10-06 | 207.75 | 207.75 | 207.75 | 207.75 | +2.340% | 1 | 580 | -5.309% |
| 2026-10-05 | 203.00 | 203.00 | 203.00 | 203.00 | +2.629% | 2 | 580 | -3.094% |
| 2026-09-28 | 197.80 | 197.80 | 197.80 | 197.80 | +2.307% | 2 | 578 | -0.546% |
| 2026-09-17 | 192.75 | 193.34 | 192.75 | 193.34 | +2.704% | 3 | 575 | +1.748% |
| 2026-09-15 | 187.75 | 188.25 | 187.75 | 188.25 | -4.198% | 4 | 576 | +4.499% |
| 2026-09-11 | 196.50 | 196.50 | 196.50 | 196.50 | +2.078% | 1 | 575 | +0.112% |
| 2026-09-01 | 193.00 | 193.00 | 192.00 | 192.50 | -1.941% | 6 | 569 | +2.192% |
| 2026-08-25 | 196.50 | 196.50 | 196.31 | 196.31 | +0.286% | 3 | 566 | +0.209% |
| 2026-08-24 | 194.50 | 195.75 | 194.50 | 195.75 | -1.136% | 2 | 566 | +0.496% |
| 2026-08-20 | 198.00 | 198.00 | 198.00 | 198.00 | -4.583% | 8 | 558 | -0.646% |
| 2026-08-13 | 207.51 | 207.51 | 207.51 | 207.51 | +1.945% | 1 | 557 | -5.200% |
| 2026-08-12 | 203.55 | 203.55 | 203.55 | 203.55 | -0.279% | 1 | 557 | -3.355% |
| 2026-08-07 | 204.29 | 204.29 | 204.12 | 204.12 | -2.073% | 2 | 557 | -3.625% |
| 2026-08-05 | 208.44 | 208.44 | 208.44 | 208.44 | +1.445% | 1 | 556 | -5.623% |
| 2026-08-04 | 203.80 | 205.69 | 203.80 | 205.47 | +5.640% | 21 | 555 | -4.259% |
| 2026-08-03 | 190.16 | 194.50 | 190.16 | 194.50 | +8.520% | 6 | 551 | +1.141% |
| 2026-07-24 | 179.23 | 179.23 | 179.23 | 179.23 | -2.592% | 4 | 555 | +9.758% |
| 2026-07-20 | 184.00 | 184.00 | 184.00 | 184.00 | -3.836% | 1 | 554 | +6.913% |
| 2026-07-15 | 191.34 | 191.34 | 191.34 | 191.34 | +0.573% | 1 | 553 | +2.812% |
| 2026-07-13 | 190.25 | 190.25 | 190.25 | 190.25 | -1.619% | 1 | 553 | +3.401% |
| 2026-07-10 | 193.38 | 193.38 | 193.38 | 193.38 | +1.913% | 1 | 552 | +1.727% |
| 2026-06-16 | 189.75 | 189.75 | 189.75 | 189.75 | +4.132% | 1 | 551 | +3.673% |
| 2026-06-12 | 181.00 | 182.22 | 181.00 | 182.22 | +5.942% | 4 | 554 | +7.957% |
| 2026-06-11 | 172.00 | 172.00 | 172.00 | 172.00 | -3.846% | 1 | 553 | +14.372% |
| 2026-06-09 | 174.50 | 178.90 | 174.50 | 178.88 | -2.374% | 6 | 550 | +9.973% |
| 2026-06-08 | 184.05 | 184.05 | 183.23 | 183.23 | +0.953% | 2 | 550 | +7.362% |
| 2026-06-05 | 186.44 | 186.44 | 181.30 | 181.50 | -6.443% | 5 | 547 | +8.386% |
| 2026-06-01 | 194.00 | 194.00 | 194.00 | 194.00 | -0.319% | 2 | 546 | +1.402% |
| 2026-05-29 | 194.62 | 194.62 | 194.62 | 194.62 | +3.869% | 1 | 545 | +1.079% |
| 2026-05-26 | 190.39 | 190.39 | 187.03 | 187.37 | +5.264% | 1,328 | 1,497 | +4.990% |
| 2026-05-19 | 177.50 | 178.00 | 177.50 | 178.00 | -2.058% | 10 | 1,487 | +10.517% |
| 2026-05-15 | 181.74 | 181.74 | 181.74 | 181.74 | -2.813% | 1 | 1,486 | +8.243% |
| 2026-05-14 | 187.00 | 187.00 | 187.00 | 187.00 | +5.459% | 1 | 1,485 | +5.198% |
| 2026-05-13 | 177.32 | 177.32 | 177.32 | 177.32 | +0.096% | 1 | 1,486 | +10.941% |
| 2026-05-12 | 177.15 | 177.15 | 177.15 | 177.15 | -1.561% | 9 | 1,486 | +11.047% |
| 2026-05-11 | 177.47 | 179.96 | 177.47 | 179.96 | +7.253% | 52 | 1,486 | +9.313% |
| 2026-05-05 | 167.79 | 167.79 | 167.79 | 167.79 | +2.299% | 1 | 1,486 | +17.242% |
| 2026-05-01 | 164.10 | 164.10 | 164.02 | 164.02 | +3.222% | 2 | 1,486 | +19.937% |
| 2026-04-30 | 158.90 | 158.90 | 158.90 | 158.90 | +2.881% | 3 | 1,486 | +23.801% |
| 2026-04-28 | 154.45 | 154.45 | 154.45 | 154.45 | -0.866% | 1 | 1,486 | +27.368% |
| 2026-04-24 | 155.80 | 155.80 | 155.80 | 155.80 | 0.000% | 3 | 1,487 | +26.264% |
| 2026-04-22 | 153.95 | 155.80 | 153.95 | 155.80 | +1.777% | 4 | 1,487 | +26.264% |
| 2026-04-21 | 155.40 | 155.40 | 153.08 | 153.08 | +0.052% | 5 | 1,488 | +28.508% |
| 2026-04-20 | 153.00 | 153.00 | 153.00 | 153.00 | -1.035% | 1 | 1,488 | +28.575% |
| 2026-04-17 | 151.76 | 155.80 | 151.76 | 154.60 | +9.444% | 111 | 1,488 | +27.245% |
| 2026-04-14 | 142.00 | 142.00 | 141.26 | 141.26 | +7.504% | 9 | 1,384 | +39.261% |
| 2026-04-13 | 131.40 | 131.40 | 131.40 | 131.40 | -0.152% | 2 | 1,392 | +49.711% |
| 2026-04-10 | 131.60 | 131.60 | 131.60 | 131.60 | -0.431% | 2 | 1,392 | +49.483% |
| 2026-04-09 | 129.51 | 132.17 | 129.51 | 132.17 | +3.008% | 2 | 1,390 | +48.839% |
| 2026-04-08 | 127.09 | 128.50 | 127.09 | 128.31 | +9.554% | 3 | 1,390 | +53.316% |
| 2026-04-07 | 116.50 | 117.54 | 115.00 | 117.12 | -1.148% | 63 | 1,391 | +67.964% |
| 2026-04-06 | 117.14 | 118.99 | 116.50 | 118.48 | +2.625% | 19 | 1,391 | +66.036% |
| 2026-04-02 | 109.16 | 116.07 | 109.16 | 115.45 | -1.443% | 61 | 1,351 | +70.394% |
| 2026-04-01 | 116.00 | 117.73 | 115.50 | 117.14 | +16.337% | 36 | 1,351 | +67.936% |
| 2026-03-30 | 106.50 | 106.50 | 100.69 | 100.69 | -4.105% | 23 | 1,322 | +95.372% |
| 2026-03-27 | 107.10 | 107.65 | 105.00 | 105.00 | -6.525% | 40 | 1,322 | +87.352% |
| 2026-03-26 | 115.00 | 116.20 | 112.33 | 112.33 | -5.071% | 54 | 1,299 | +75.127% |
| 2026-03-25 | 120.00 | 120.00 | 118.15 | 118.33 | +0.904% | 72 | 1,298 | +66.247% |
| 2026-03-24 | 118.13 | 118.49 | 116.82 | 117.27 | -0.954% | 75 | 1,286 | +67.750% |
| 2026-03-23 | 118.40 | 118.40 | 118.40 | 118.40 | +3.869% | 12 | 1,257 | +66.149% |
| 2026-03-20 | 117.00 | 117.00 | 111.96 | 113.99 | -4.210% | 27 | 1,245 | +72.577% |
| 2026-03-19 | 116.45 | 119.99 | 116.29 | 119.00 | -0.941% | 605 | 1,225 | +65.311% |
| 2026-03-18 | 120.13 | 120.13 | 120.13 | 120.13 | -0.686% | 1 | 669 | +63.756% |
| 2026-03-13 | 125.00 | 125.00 | 120.96 | 120.96 | -2.781% | 546 | 668 | +62.632% |
| 2026-03-12 | 124.42 | 124.42 | 124.42 | 124.42 | +4.204% | 4 | 159 | +58.110% |
| 2026-03-09 | 119.97 | 120.05 | 119.40 | 119.40 | -5.613% | 148 | 159 | +64.757% |
| 2026-03-06 | 126.50 | 126.50 | 126.50 | 126.50 | -2.317% | 1 | 14 | +55.510% |
| 2026-03-05 | 134.08 | 134.08 | 129.50 | 129.50 | -2.404% | 7 | 13 | +51.907% |
| 2026-02-27 | 133.40 | 133.40 | 132.69 | 132.69 | -1.565% | 2 | 8 | +48.255% |
| 2026-02-23 | 134.80 | 134.80 | 134.80 | 134.80 | +0.989% | 1 | 6 | +45.935% |
| 2026-02-19 | 133.48 | 133.48 | 133.48 | 133.48 | -1.592% | 1 | 6 | +47.378% |
| 2026-02-18 | 135.64 | 135.64 | 135.64 | 135.64 | +1.497% | 1 | 6 | +45.031% |
| 2026-02-17 | 133.64 | 133.64 | 133.64 | 133.64 | +1.504% | 1 | 5 | +47.201% |
| 2026-02-13 | 131.66 | 131.66 | 131.66 | 131.66 | -8.001% | 1 | 3 | +49.415% |
| 2026-02-09 | 143.11 | 143.11 | 143.11 | 143.11 | +7.561% | 1 | 3 | +37.461% |
| 2026-02-05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.931% | 1 | 2 | +47.854% |
| 2026-01-21 | 134.42 | 134.42 | 134.30 | 134.30 | +0.607% | 2 | 1 | +46.478% |
| 2026-01-20 | 135.68 | 136.80 | 133.49 | 133.49 | 0.000% | 3 | 1 | +47.367% |