SPY281215C00660000
SPY Dec 15 2028 660.00 Call
optionOPRA
EODOct 27, 2026
191.75USD+1.225%(+2.32)2Vol839OI
SPY281215C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 191.75 | 191.75 | 191.75 | 191.75 | +1.225% | 2 | 837 | 0.000% |
| 2026-10-22 | 189.43 | 189.43 | 189.43 | 189.43 | -0.352% | 1 | 837 | +1.225% |
| 2026-10-16 | 190.10 | 190.10 | 190.10 | 190.10 | -6.456% | 1 | 836 | +0.868% |
| 2026-10-09 | 202.64 | 203.22 | 202.64 | 203.22 | +2.969% | 3 | 839 | -5.644% |
| 2026-10-08 | 200.08 | 200.08 | 197.36 | 197.36 | -2.572% | 2 | 837 | -2.843% |
| 2026-10-07 | 201.87 | 202.57 | 201.87 | 202.57 | -0.457% | 4 | 839 | -5.341% |
| 2026-10-06 | 203.50 | 203.50 | 203.50 | 203.50 | +7.535% | 1 | 840 | -5.774% |
| 2026-10-01 | 189.24 | 189.24 | 189.24 | 189.24 | -2.884% | 1 | 839 | +1.326% |
| 2026-09-30 | 194.86 | 194.86 | 194.86 | 194.86 | +1.569% | 1 | 840 | -1.596% |
| 2026-09-29 | 191.85 | 191.85 | 191.85 | 191.85 | -2.242% | 3 | 837 | -0.052% |
| 2026-09-28 | 195.00 | 196.25 | 195.00 | 196.25 | +3.562% | 2 | 837 | -2.293% |
| 2026-09-14 | 189.00 | 189.50 | 189.00 | 189.50 | -0.925% | 7 | 830 | +1.187% |
| 2026-09-11 | 191.27 | 191.27 | 191.27 | 191.27 | -0.896% | 1 | 829 | +0.251% |
| 2026-09-04 | 196.35 | 196.35 | 193.00 | 193.00 | -2.496% | 2 | 829 | -0.648% |
| 2026-09-03 | 196.50 | 197.94 | 196.50 | 197.94 | +3.998% | 19 | 812 | -3.127% |
| 2026-09-02 | 189.25 | 191.00 | 189.25 | 190.33 | +0.971% | 4 | 815 | +0.746% |
| 2026-09-01 | 189.25 | 189.25 | 188.03 | 188.50 | -3.581% | 3 | 812 | +1.724% |
| 2026-08-26 | 195.50 | 195.50 | 195.50 | 195.50 | +1.295% | 5 | 807 | -1.918% |
| 2026-08-25 | 193.00 | 193.00 | 193.00 | 193.00 | +0.910% | 1 | 806 | -0.648% |
| 2026-08-24 | 191.07 | 191.26 | 191.07 | 191.26 | -0.989% | 2 | 806 | +0.256% |
| 2026-08-21 | 193.17 | 193.17 | 193.17 | 193.17 | -2.098% | 1 | 805 | -0.735% |
| 2026-08-19 | 197.31 | 197.31 | 197.31 | 197.31 | -1.453% | 4 | 801 | -2.818% |
| 2026-08-17 | 200.85 | 200.85 | 200.22 | 200.22 | -1.306% | 3 | 802 | -4.230% |
| 2026-08-14 | 202.87 | 202.87 | 202.87 | 202.87 | -0.879% | 1 | 801 | -5.481% |
| 2026-08-13 | 204.73 | 204.73 | 204.67 | 204.67 | +2.335% | 11 | 810 | -6.313% |
| 2026-08-12 | 200.00 | 200.00 | 200.00 | 200.00 | -0.601% | 3 | 807 | -4.125% |
| 2026-08-10 | 201.21 | 201.21 | 201.21 | 201.21 | -0.065% | 2 | 809 | -4.702% |
| 2026-08-07 | 200.37 | 201.34 | 200.37 | 201.34 | +2.001% | 2 | 810 | -4.763% |
| 2026-08-06 | 201.50 | 201.50 | 197.36 | 197.39 | -1.630% | 10 | 821 | -2.857% |
| 2026-08-05 | 202.50 | 202.50 | 200.66 | 200.66 | +0.230% | 12 | 799 | -4.440% |
| 2026-08-04 | 195.00 | 200.20 | 195.00 | 200.20 | +5.391% | 21 | 800 | -4.221% |
| 2026-08-03 | 189.96 | 189.96 | 189.96 | 189.96 | +12.682% | 1 | 799 | +0.942% |
| 2026-07-29 | 168.58 | 168.58 | 168.58 | 168.58 | -3.910% | 1 | 800 | +13.744% |
| 2026-07-24 | 175.44 | 175.44 | 175.44 | 175.44 | -5.844% | 1 | 799 | +9.297% |
| 2026-07-15 | 186.33 | 186.33 | 186.33 | 186.33 | +1.697% | 1 | 799 | +2.909% |
| 2026-07-09 | 183.22 | 183.22 | 183.22 | 183.22 | +3.193% | 2 | 801 | +4.656% |
| 2026-06-29 | 177.55 | 177.55 | 177.55 | 177.55 | +2.040% | 1 | 800 | +7.998% |
| 2026-06-25 | 174.00 | 174.00 | 174.00 | 174.00 | -6.391% | 12 | 788 | +10.201% |
| 2026-06-16 | 185.88 | 185.88 | 185.88 | 185.88 | -2.132% | 1 | 787 | +3.158% |
| 2026-06-15 | 188.68 | 189.93 | 188.68 | 189.93 | +8.377% | 4 | 783 | +0.958% |
| 2026-06-12 | 175.25 | 175.25 | 175.25 | 175.25 | +1.301% | 2 | 785 | +9.415% |
| 2026-06-11 | 169.50 | 173.00 | 169.50 | 173.00 | -1.396% | 3 | 783 | +10.838% |
| 2026-06-09 | 171.13 | 175.45 | 167.00 | 175.45 | -2.528% | 9 | 784 | +9.290% |
| 2026-06-08 | 179.75 | 180.00 | 179.75 | 180.00 | +0.852% | 5 | 789 | +6.528% |
| 2026-06-05 | 186.50 | 186.50 | 178.48 | 178.48 | -5.566% | 4 | 789 | +7.435% |
| 2026-06-04 | 189.00 | 189.00 | 189.00 | 189.00 | 0.000% | 1 | 790 | +1.455% |
| 2026-05-28 | 189.00 | 189.00 | 189.00 | 189.00 | +2.372% | 1 | 789 | +1.455% |
| 2026-05-26 | 184.62 | 184.62 | 184.62 | 184.62 | +6.643% | 1 | 790 | +3.862% |
| 2026-05-19 | 172.09 | 173.38 | 171.50 | 173.12 | -0.870% | 13 | 796 | +10.761% |
| 2026-05-18 | 178.00 | 178.00 | 174.58 | 174.64 | -3.015% | 6 | 791 | +9.797% |
| 2026-05-15 | 179.29 | 180.07 | 179.29 | 180.07 | -0.238% | 5 | 788 | +6.486% |
| 2026-05-13 | 175.75 | 180.50 | 175.75 | 180.50 | +1.977% | 7 | 785 | +6.233% |
| 2026-05-12 | 171.83 | 177.05 | 171.83 | 177.00 | +0.426% | 21 | 784 | +8.333% |
| 2026-05-11 | 176.25 | 176.25 | 176.25 | 176.25 | +2.560% | 11 | 773 | +8.794% |
| 2026-05-07 | 172.30 | 172.30 | 171.85 | 171.85 | +8.218% | 3 | 770 | +11.580% |
| 2026-04-30 | 158.80 | 158.80 | 158.80 | 158.80 | +4.193% | 1 | 770 | +20.749% |
| 2026-04-29 | 152.41 | 152.41 | 152.41 | 152.41 | +0.270% | 1 | 771 | +25.812% |
| 2026-04-28 | 151.50 | 152.00 | 151.50 | 152.00 | -1.299% | 2 | 772 | +26.151% |
| 2026-04-27 | 154.25 | 154.25 | 154.00 | 154.00 | +1.530% | 2 | 772 | +24.513% |
| 2026-04-24 | 153.25 | 153.25 | 151.68 | 151.68 | +0.106% | 2 | 772 | +26.417% |
| 2026-04-22 | 151.37 | 151.52 | 151.37 | 151.52 | +2.503% | 2 | 774 | +26.551% |
| 2026-04-21 | 152.50 | 152.50 | 147.82 | 147.82 | -1.117% | 2 | 774 | +29.719% |
| 2026-04-20 | 149.49 | 149.49 | 149.49 | 149.49 | +2.397% | 1 | 774 | +28.269% |
| 2026-04-16 | 145.99 | 145.99 | 145.99 | 145.99 | +2.091% | 1 | 774 | +31.345% |
| 2026-04-15 | 140.50 | 143.00 | 140.50 | 143.00 | +2.937% | 26 | 773 | +34.091% |
| 2026-04-14 | 137.00 | 138.92 | 137.00 | 138.92 | +8.744% | 3 | 795 | +38.029% |
| 2026-04-13 | 126.98 | 127.75 | 126.98 | 127.75 | -0.954% | 5 | 797 | +50.098% |
| 2026-04-10 | 129.85 | 129.85 | 128.98 | 128.98 | +0.522% | 15 | 794 | +48.666% |
| 2026-04-09 | 127.71 | 128.31 | 127.71 | 128.31 | +3.476% | 2 | 788 | +49.443% |
| 2026-04-08 | 124.99 | 125.00 | 124.00 | 124.00 | +7.081% | 4 | 788 | +54.637% |
| 2026-04-07 | 115.37 | 115.80 | 115.37 | 115.80 | +0.260% | 4 | 787 | +65.587% |
| 2026-04-06 | 114.59 | 115.50 | 114.59 | 115.50 | +2.212% | 379 | 784 | +66.017% |
| 2026-04-02 | 110.73 | 113.00 | 110.73 | 113.00 | -0.668% | 2 | 420 | +69.690% |
| 2026-04-01 | 114.69 | 115.99 | 113.12 | 113.76 | +16.498% | 12 | 420 | +68.557% |
| 2026-03-30 | 103.08 | 103.12 | 97.65 | 97.65 | -6.546% | 10 | 411 | +96.365% |
| 2026-03-27 | 104.49 | 104.49 | 104.49 | 104.49 | -5.104% | 1 | 414 | +83.510% |
| 2026-03-26 | 113.38 | 113.38 | 110.11 | 110.11 | -5.590% | 41 | 413 | +74.144% |
| 2026-03-25 | 117.00 | 117.00 | 114.50 | 116.63 | +1.860% | 15 | 412 | +64.409% |
| 2026-03-24 | 114.50 | 114.50 | 114.50 | 114.50 | -0.651% | 1 | 411 | +67.467% |
| 2026-03-23 | 117.50 | 118.89 | 115.00 | 115.25 | +5.146% | 72 | 410 | +66.377% |
| 2026-03-20 | 112.75 | 112.75 | 109.61 | 109.61 | -6.396% | 3 | 379 | +74.938% |
| 2026-03-19 | 116.10 | 117.10 | 113.97 | 117.10 | 0.000% | 25 | 379 | +63.749% |
| 2026-03-18 | 120.12 | 120.12 | 117.10 | 117.10 | -3.637% | 5 | 355 | +63.749% |
| 2026-03-17 | 123.08 | 123.08 | 121.27 | 121.52 | +0.256% | 350 | 354 | +57.793% |
| 2026-03-16 | 121.21 | 121.21 | 121.21 | 121.21 | +0.933% | 2 | 396 | +58.197% |
| 2026-03-12 | 122.51 | 122.51 | 120.09 | 120.09 | -6.180% | 11 | 396 | +59.672% |
| 2026-03-10 | 125.97 | 128.00 | 125.97 | 128.00 | +5.750% | 2 | 391 | +49.805% |
| 2026-03-09 | 118.88 | 122.49 | 118.58 | 121.04 | -3.176% | 6 | 391 | +58.419% |
| 2026-03-06 | 125.01 | 125.01 | 125.01 | 125.01 | -1.575% | 1 | 388 | +53.388% |
| 2026-03-05 | 127.01 | 127.01 | 127.01 | 127.01 | -1.160% | 2 | 387 | +50.972% |
| 2026-03-04 | 128.00 | 128.50 | 128.00 | 128.50 | +3.629% | 2 | 385 | +49.222% |
| 2026-03-03 | 125.50 | 125.50 | 124.00 | 124.00 | -3.125% | 2 | 385 | +54.637% |
| 2026-03-02 | 128.00 | 128.00 | 128.00 | 128.00 | -1.181% | 1 | 383 | +49.805% |
| 2026-02-27 | 129.00 | 129.89 | 129.00 | 129.53 | -4.406% | 3 | 384 | +48.035% |
| 2026-02-25 | 135.50 | 135.50 | 135.50 | 135.50 | +5.039% | 1 | 384 | +41.513% |
| 2026-02-23 | 129.00 | 129.00 | 129.00 | 129.00 | -2.376% | 15 | 384 | +48.643% |
| 2026-02-20 | 132.14 | 132.14 | 132.14 | 132.14 | +1.350% | 1 | 369 | +45.111% |
| 2026-02-19 | 130.38 | 130.38 | 130.38 | 130.38 | +1.439% | 1 | 368 | +47.070% |
| 2026-02-13 | 127.00 | 129.51 | 127.00 | 128.53 | -8.844% | 4 | 367 | +49.187% |
| 2026-02-11 | 141.00 | 141.00 | 141.00 | 141.00 | +1.439% | 1 | 367 | +35.993% |
| 2026-02-10 | 140.57 | 140.59 | 139.00 | 139.00 | +6.391% | 152 | 368 | +37.950% |
| 2026-02-05 | 129.94 | 133.06 | 128.80 | 130.65 | -8.316% | 204 | 269 | +46.766% |
| 2026-02-02 | 142.50 | 142.50 | 142.50 | 142.50 | +2.107% | 2 | 69 | +34.561% |
| 2026-01-29 | 139.56 | 139.56 | 139.56 | 139.56 | -2.935% | 1 | 69 | +37.396% |
| 2026-01-28 | 144.03 | 144.03 | 143.78 | 143.78 | +1.972% | 2 | 69 | +33.363% |
| 2026-01-26 | 140.59 | 141.00 | 140.59 | 141.00 | +3.070% | 2 | 67 | +35.993% |
| 2026-01-21 | 133.30 | 136.80 | 133.00 | 136.80 | -2.606% | 8 | 67 | +40.168% |
| 2026-01-16 | 140.34 | 140.46 | 140.34 | 140.46 | -0.071% | 80 | 20 | +36.516% |
| 2026-01-15 | 140.45 | 140.56 | 140.45 | 140.56 | +3.658% | 2 | 20 | +36.419% |
| 2026-01-14 | 134.11 | 135.60 | 134.11 | 135.60 | -3.143% | 3 | 20 | +41.409% |
| 2026-01-13 | 140.00 | 140.00 | 140.00 | 140.00 | +3.275% | 2 | 19 | +36.964% |
| 2026-01-08 | 134.28 | 135.98 | 134.28 | 135.56 | -0.280% | 15 | 19 | +41.450% |
| 2026-01-06 | 135.91 | 135.94 | 135.91 | 135.94 | 0.000% | 6 | 6 | +41.055% |