SPY281215C00665000
SPY Dec 15 2028 665.00 Call
optionOPRA
EODOct 26, 2026
183.00USD-0.722%(-1.33)1Vol374OI
SPY281215C00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 183.00 | 183.00 | 183.00 | 183.00 | -0.722% | 1 | 375 | 0.000% |
| 2026-10-23 | 184.33 | 184.33 | 184.33 | 184.33 | -1.428% | 4 | 376 | -0.722% |
| 2026-10-22 | 187.00 | 187.00 | 187.00 | 187.00 | -0.532% | 2 | 377 | -2.139% |
| 2026-10-15 | 188.00 | 188.00 | 188.00 | 188.00 | -2.591% | 1 | 378 | -2.660% |
| 2026-10-08 | 193.00 | 193.00 | 193.00 | 193.00 | +0.281% | 1 | 379 | -5.181% |
| 2026-10-02 | 192.00 | 192.50 | 192.00 | 192.46 | +3.334% | 4 | 382 | -4.915% |
| 2026-10-01 | 186.25 | 186.25 | 186.25 | 186.25 | +0.676% | 1 | 381 | -1.745% |
| 2026-09-17 | 185.60 | 185.60 | 185.00 | 185.00 | +1.895% | 24 | 379 | -1.081% |
| 2026-09-15 | 181.65 | 181.65 | 181.56 | 181.56 | -1.519% | 2 | 378 | +0.793% |
| 2026-09-09 | 185.54 | 185.54 | 184.36 | 184.36 | -2.563% | 5 | 382 | -0.738% |
| 2026-09-08 | 189.21 | 189.21 | 189.21 | 189.21 | -1.196% | 1 | 382 | -3.282% |
| 2026-09-04 | 191.50 | 191.50 | 191.50 | 191.50 | -1.253% | 1 | 381 | -4.439% |
| 2026-09-03 | 193.93 | 193.93 | 193.93 | 193.93 | -0.180% | 1 | 381 | -5.636% |
| 2026-08-28 | 194.28 | 194.28 | 194.28 | 194.28 | -0.405% | 5 | 376 | -5.806% |
| 2026-08-27 | 194.80 | 195.07 | 194.80 | 195.07 | +2.377% | 2 | 374 | -6.188% |
| 2026-08-21 | 190.54 | 190.54 | 190.54 | 190.54 | +0.671% | 1 | 373 | -3.957% |
| 2026-08-20 | 189.27 | 189.27 | 189.27 | 189.27 | -1.754% | 1 | 373 | -3.313% |
| 2026-08-19 | 193.49 | 193.49 | 192.65 | 192.65 | -3.084% | 2 | 373 | -5.009% |
| 2026-08-14 | 198.78 | 198.78 | 198.78 | 198.78 | +0.267% | 2 | 371 | -7.938% |
| 2026-08-10 | 197.50 | 199.25 | 197.50 | 198.25 | +0.783% | 5 | 369 | -7.692% |
| 2026-08-07 | 198.20 | 198.20 | 196.71 | 196.71 | +0.784% | 12 | 370 | -6.970% |
| 2026-08-05 | 195.18 | 195.18 | 195.18 | 195.18 | +0.092% | 1 | 370 | -6.240% |
| 2026-08-04 | 195.00 | 195.00 | 195.00 | 195.00 | +12.237% | 1 | 370 | -6.154% |
| 2026-07-31 | 173.74 | 173.74 | 173.74 | 173.74 | +1.602% | 1 | 370 | +5.330% |
| 2026-07-30 | 171.00 | 171.00 | 171.00 | 171.00 | +4.015% | 1 | 370 | +7.018% |
| 2026-07-29 | 164.40 | 164.40 | 164.40 | 164.40 | -10.448% | 1 | 369 | +11.314% |
| 2026-07-16 | 183.07 | 183.58 | 183.07 | 183.58 | -0.768% | 2 | 368 | -0.316% |
| 2026-07-10 | 185.00 | 185.00 | 185.00 | 185.00 | +1.620% | 1 | 368 | -1.081% |
| 2026-06-17 | 181.30 | 182.05 | 181.02 | 182.05 | +9.339% | 4 | 370 | +0.522% |
| 2026-06-11 | 166.50 | 166.50 | 166.50 | 166.50 | -2.346% | 1 | 369 | +9.910% |
| 2026-06-10 | 171.00 | 171.00 | 170.49 | 170.50 | +4.281% | 11 | 359 | +7.331% |
| 2026-06-09 | 163.50 | 163.50 | 163.50 | 163.50 | -13.529% | 11 | 356 | +11.927% |
| 2026-06-02 | 190.29 | 190.29 | 189.08 | 189.08 | +4.632% | 2 | 357 | -3.216% |
| 2026-05-26 | 180.10 | 180.71 | 180.10 | 180.71 | +4.288% | 528 | 778 | +1.267% |
| 2026-05-21 | 173.50 | 173.50 | 173.28 | 173.28 | +0.744% | 4 | 778 | +5.609% |
| 2026-05-18 | 175.00 | 175.00 | 170.17 | 172.00 | -2.863% | 22 | 761 | +6.395% |
| 2026-05-14 | 177.07 | 177.07 | 177.07 | 177.07 | +2.822% | 1 | 762 | +3.349% |
| 2026-05-11 | 172.00 | 173.00 | 172.00 | 172.21 | +3.120% | 57 | 812 | +6.266% |
| 2026-05-07 | 167.00 | 167.00 | 167.00 | 167.00 | +9.329% | 1 | 813 | +9.581% |
| 2026-04-30 | 152.75 | 152.75 | 152.75 | 152.75 | +2.277% | 3 | 813 | +19.804% |
| 2026-04-29 | 149.40 | 149.40 | 149.35 | 149.35 | -1.419% | 3 | 815 | +22.531% |
| 2026-04-27 | 151.50 | 151.50 | 151.50 | 151.50 | +1.412% | 1 | 816 | +20.792% |
| 2026-04-23 | 149.39 | 149.39 | 149.39 | 149.39 | +1.626% | 2 | 816 | +22.498% |
| 2026-04-20 | 147.88 | 147.88 | 146.00 | 147.00 | -0.676% | 7 | 818 | +24.490% |
| 2026-04-17 | 147.53 | 148.00 | 147.53 | 148.00 | +5.099% | 101 | 818 | +23.649% |
| 2026-04-16 | 142.68 | 142.68 | 140.82 | 140.82 | +4.157% | 3 | 832 | +29.953% |
| 2026-04-14 | 136.00 | 136.00 | 135.20 | 135.20 | +6.089% | 2 | 830 | +35.355% |
| 2026-04-13 | 125.40 | 128.00 | 125.40 | 127.44 | +1.328% | 9 | 830 | +43.597% |
| 2026-04-10 | 125.81 | 125.81 | 125.77 | 125.77 | +2.086% | 2 | 835 | +45.504% |
| 2026-04-09 | 122.31 | 125.06 | 122.31 | 123.20 | +1.970% | 10 | 837 | +48.539% |
| 2026-04-08 | 121.00 | 121.62 | 120.82 | 120.82 | +23.110% | 8 | 841 | +51.465% |
| 2026-03-31 | 98.14 | 98.14 | 98.14 | 98.14 | -0.264% | 1 | 836 | +86.468% |
| 2026-03-30 | 101.00 | 101.00 | 98.40 | 98.40 | -1.600% | 2 | 835 | +85.976% |
| 2026-03-27 | 100.00 | 100.00 | 100.00 | 100.00 | -6.130% | 1 | 834 | +83.000% |
| 2026-03-26 | 110.45 | 110.45 | 106.53 | 106.53 | -4.406% | 51 | 834 | +71.783% |
| 2026-03-25 | 111.44 | 111.44 | 111.44 | 111.44 | +2.332% | 1 | 783 | +64.214% |
| 2026-03-24 | 108.90 | 108.90 | 108.90 | 108.90 | -4.053% | 1 | 783 | +68.044% |
| 2026-03-23 | 113.50 | 113.50 | 113.50 | 113.50 | +3.182% | 2 | 783 | +61.233% |
| 2026-03-20 | 110.00 | 110.00 | 110.00 | 110.00 | -4.073% | 1 | 783 | +66.364% |
| 2026-03-18 | 116.92 | 116.92 | 114.28 | 114.67 | -2.425% | 61 | 783 | +59.588% |
| 2026-03-16 | 118.01 | 118.01 | 117.52 | 117.52 | +3.469% | 4 | 728 | +55.718% |
| 2026-03-13 | 120.49 | 120.49 | 113.58 | 113.58 | -3.336% | 94 | 728 | +61.120% |
| 2026-03-12 | 117.50 | 119.49 | 117.50 | 117.50 | -6.135% | 4 | 673 | +55.745% |
| 2026-03-10 | 123.97 | 125.18 | 123.97 | 125.18 | +6.600% | 4 | 674 | +46.189% |
| 2026-03-09 | 116.00 | 117.89 | 116.00 | 117.43 | -1.078% | 4 | 672 | +55.838% |
| 2026-03-06 | 118.71 | 118.71 | 118.71 | 118.71 | -3.684% | 1 | 671 | +54.157% |
| 2026-03-05 | 126.91 | 126.91 | 123.25 | 123.25 | +1.440% | 2 | 670 | +48.479% |
| 2026-03-03 | 121.04 | 121.50 | 119.00 | 121.50 | -3.426% | 645 | 671 | +50.617% |
| 2026-02-27 | 125.81 | 125.81 | 125.81 | 125.81 | -2.857% | 1 | 28 | +45.457% |
| 2026-02-26 | 129.51 | 129.51 | 129.51 | 129.51 | +3.064% | 1 | 27 | +41.302% |
| 2026-02-13 | 125.00 | 125.66 | 125.00 | 125.66 | -8.036% | 2 | 26 | +45.631% |
| 2026-02-10 | 136.64 | 136.64 | 136.64 | 136.64 | +0.176% | 2 | 26 | +33.929% |
| 2026-01-29 | 136.00 | 136.40 | 136.00 | 136.40 | -3.399% | 2 | 24 | +34.164% |
| 2026-01-28 | 141.20 | 141.20 | 141.20 | 141.20 | +9.246% | 1 | 23 | +29.603% |
| 2026-01-21 | 129.10 | 129.25 | 129.10 | 129.25 | +1.206% | 2 | 23 | +41.586% |
| 2026-01-20 | 127.71 | 127.71 | 127.71 | 127.71 | -6.971% | 1 | 23 | +43.293% |
| 2026-01-16 | 137.80 | 137.80 | 137.21 | 137.28 | +1.172% | 42 | 1 | +33.304% |
| 2026-01-13 | 135.69 | 135.69 | 135.69 | 135.69 | 0.000% | 1 | 1 | +34.866% |