SPY281215C00675000
SPY Dec 15 2028 675.00 Call
optionOPRA
EODOct 23, 2026
175.96USD-6.120%(-11.47)2Vol639OI
SPY281215C00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 175.96 | 175.96 | 175.96 | 175.96 | -6.120% | 2 | 637 | 0.000% |
| 2026-10-21 | 183.45 | 187.43 | 183.45 | 187.43 | -2.380% | 3 | 638 | -6.120% |
| 2026-10-13 | 192.00 | 192.00 | 192.00 | 192.00 | +2.177% | 2 | 636 | -8.354% |
| 2026-10-08 | 187.91 | 187.91 | 187.91 | 187.91 | +1.141% | 4 | 640 | -6.359% |
| 2026-10-02 | 185.79 | 185.79 | 185.79 | 185.79 | +0.427% | 2 | 642 | -5.291% |
| 2026-09-28 | 185.00 | 185.00 | 185.00 | 185.00 | -1.375% | 1 | 641 | -4.886% |
| 2026-09-25 | 187.58 | 187.58 | 187.58 | 187.58 | +1.181% | 1 | 640 | -6.195% |
| 2026-09-23 | 185.39 | 185.39 | 185.39 | 185.39 | -2.733% | 1 | 640 | -5.087% |
| 2026-09-21 | 190.50 | 190.60 | 190.50 | 190.60 | +6.184% | 5 | 637 | -7.681% |
| 2026-09-18 | 178.04 | 179.50 | 178.04 | 179.50 | +0.617% | 2 | 635 | -1.972% |
| 2026-09-09 | 178.42 | 178.42 | 178.40 | 178.40 | -4.752% | 2 | 634 | -1.368% |
| 2026-09-03 | 187.30 | 187.30 | 187.30 | 187.30 | +6.005% | 1 | 633 | -6.054% |
| 2026-09-01 | 179.33 | 179.33 | 176.69 | 176.69 | -6.824% | 3 | 635 | -0.413% |
| 2026-08-28 | 189.63 | 189.63 | 189.63 | 189.63 | +2.089% | 1 | 634 | -7.209% |
| 2026-08-27 | 186.63 | 186.63 | 185.75 | 185.75 | +2.111% | 3 | 631 | -5.271% |
| 2026-08-25 | 181.91 | 181.91 | 181.91 | 181.91 | -1.216% | 1 | 632 | -3.271% |
| 2026-08-20 | 184.15 | 184.15 | 184.15 | 184.15 | -1.313% | 1 | 631 | -4.447% |
| 2026-08-19 | 186.60 | 186.60 | 186.60 | 186.60 | -2.047% | 1 | 630 | -5.702% |
| 2026-08-17 | 191.00 | 191.00 | 190.50 | 190.50 | +0.184% | 2 | 630 | -7.633% |
| 2026-08-12 | 189.90 | 190.15 | 189.90 | 190.15 | +0.158% | 2 | 630 | -7.463% |
| 2026-08-11 | 189.85 | 189.85 | 189.85 | 189.85 | -1.089% | 1 | 629 | -7.316% |
| 2026-08-05 | 192.00 | 192.00 | 191.94 | 191.94 | +4.668% | 12 | 628 | -8.326% |
| 2026-08-04 | 183.38 | 183.38 | 183.38 | 183.38 | +13.450% | 1 | 629 | -4.046% |
| 2026-07-30 | 161.64 | 161.64 | 161.64 | 161.64 | -2.562% | 1 | 629 | +8.859% |
| 2026-07-28 | 162.68 | 165.89 | 162.68 | 165.89 | +0.448% | 2 | 628 | +6.070% |
| 2026-07-27 | 165.15 | 165.15 | 165.15 | 165.15 | -1.609% | 1 | 627 | +6.546% |
| 2026-07-20 | 171.53 | 171.53 | 167.85 | 167.85 | -1.044% | 7 | 629 | +4.832% |
| 2026-07-17 | 169.62 | 169.62 | 169.62 | 169.62 | -2.819% | 1 | 628 | +3.738% |
| 2026-07-16 | 175.70 | 175.70 | 172.76 | 174.54 | -1.546% | 3 | 626 | +0.814% |
| 2026-07-15 | 177.28 | 177.28 | 177.28 | 177.28 | +0.215% | 4 | 630 | -0.745% |
| 2026-07-13 | 176.90 | 176.90 | 176.90 | 176.90 | -1.173% | 1 | 629 | -0.531% |
| 2026-07-10 | 179.00 | 179.00 | 179.00 | 179.00 | +1.907% | 1 | 629 | -1.698% |
| 2026-07-09 | 175.65 | 175.65 | 175.65 | 175.65 | +2.960% | 2 | 631 | +0.176% |
| 2026-07-08 | 170.60 | 170.60 | 170.60 | 170.60 | -0.992% | 1 | 630 | +3.142% |
| 2026-07-07 | 172.31 | 172.31 | 172.31 | 172.31 | -1.430% | 1 | 631 | +2.118% |
| 2026-07-06 | 174.81 | 174.81 | 174.81 | 174.81 | -0.319% | 1 | 630 | +0.658% |
| 2026-06-18 | 174.00 | 175.37 | 174.00 | 175.37 | -0.046% | 2 | 630 | +0.336% |
| 2026-06-16 | 175.41 | 175.45 | 175.41 | 175.45 | -0.210% | 2 | 628 | +0.291% |
| 2026-06-15 | 177.00 | 177.00 | 175.82 | 175.82 | +3.060% | 4 | 630 | +0.080% |
| 2026-06-08 | 170.60 | 170.60 | 170.60 | 170.60 | -3.343% | 1 | 630 | +3.142% |
| 2026-06-05 | 176.50 | 176.50 | 176.50 | 176.50 | -2.846% | 1 | 630 | -0.306% |
| 2026-06-04 | 181.67 | 181.67 | 181.67 | 181.67 | -0.727% | 1 | 631 | -3.143% |
| 2026-06-02 | 183.00 | 183.00 | 183.00 | 183.00 | +0.738% | 1 | 630 | -3.847% |
| 2026-06-01 | 181.66 | 181.66 | 181.66 | 181.66 | +1.822% | 1 | 631 | -3.138% |
| 2026-05-28 | 178.27 | 178.50 | 178.27 | 178.41 | +1.949% | 5 | 632 | -1.373% |
| 2026-05-27 | 175.00 | 175.00 | 175.00 | 175.00 | +0.459% | 1 | 631 | +0.549% |
| 2026-05-26 | 174.20 | 174.20 | 174.20 | 174.20 | +1.332% | 5 | 631 | +1.010% |
| 2026-05-22 | 171.90 | 171.91 | 171.90 | 171.91 | +1.644% | 96 | 631 | +2.356% |
| 2026-05-21 | 169.13 | 169.13 | 169.13 | 169.13 | +0.907% | 4 | 631 | +4.038% |
| 2026-05-20 | 167.61 | 167.61 | 167.61 | 167.61 | +3.629% | 5 | 631 | +4.982% |
| 2026-05-19 | 161.88 | 162.15 | 161.74 | 161.74 | -1.928% | 30 | 636 | +8.792% |
| 2026-05-18 | 167.47 | 167.64 | 164.92 | 164.92 | -3.820% | 11 | 635 | +6.694% |
| 2026-05-15 | 170.00 | 171.47 | 168.00 | 171.47 | -1.933% | 9 | 633 | +2.619% |
| 2026-05-14 | 172.59 | 174.85 | 172.59 | 174.85 | +5.160% | 10 | 631 | +0.635% |
| 2026-05-13 | 166.27 | 166.27 | 166.27 | 166.27 | +1.434% | 5 | 631 | +5.828% |
| 2026-05-12 | 163.83 | 163.92 | 161.68 | 163.92 | -1.170% | 52 | 630 | +7.345% |
| 2026-05-11 | 165.81 | 165.86 | 165.81 | 165.86 | +1.282% | 21 | 630 | +6.089% |
| 2026-05-08 | 163.10 | 163.76 | 163.10 | 163.76 | +1.381% | 5 | 632 | +7.450% |
| 2026-05-07 | 159.91 | 161.76 | 159.91 | 161.53 | +1.957% | 14 | 643 | +8.933% |
| 2026-05-06 | 158.40 | 158.43 | 158.40 | 158.43 | +3.239% | 3 | 643 | +11.065% |
| 2026-05-05 | 152.12 | 153.69 | 150.47 | 153.46 | +2.553% | 31 | 617 | +14.662% |
| 2026-05-04 | 149.78 | 149.78 | 149.64 | 149.64 | -0.703% | 3 | 617 | +17.589% |
| 2026-05-01 | 150.74 | 150.74 | 150.70 | 150.70 | +1.270% | 3 | 617 | +16.762% |
| 2026-04-30 | 146.95 | 148.81 | 146.92 | 148.81 | +4.245% | 3 | 617 | +18.245% |
| 2026-04-29 | 142.77 | 142.77 | 142.75 | 142.75 | -0.224% | 2 | 618 | +23.264% |
| 2026-04-28 | 143.07 | 143.07 | 143.07 | 143.07 | -1.798% | 2 | 618 | +22.989% |
| 2026-04-27 | 145.70 | 145.70 | 145.69 | 145.69 | +1.174% | 2 | 618 | +20.777% |
| 2026-04-24 | 141.54 | 144.04 | 141.54 | 144.00 | +1.846% | 3 | 618 | +22.194% |
| 2026-04-23 | 142.50 | 142.50 | 138.95 | 141.39 | -0.233% | 6 | 618 | +24.450% |
| 2026-04-22 | 141.00 | 141.91 | 141.00 | 141.72 | +2.155% | 8 | 620 | +24.160% |
| 2026-04-21 | 140.46 | 140.46 | 138.73 | 138.73 | -1.978% | 3 | 618 | +26.836% |
| 2026-04-20 | 141.63 | 141.63 | 141.53 | 141.53 | +0.298% | 2 | 617 | +24.327% |
| 2026-04-17 | 141.11 | 141.11 | 141.11 | 141.11 | +5.970% | 1 | 617 | +24.697% |
| 2026-04-16 | 133.39 | 136.01 | 133.16 | 133.16 | -0.367% | 11 | 617 | +32.142% |
| 2026-04-15 | 127.53 | 133.65 | 127.53 | 133.65 | +3.237% | 3 | 619 | +31.657% |
| 2026-04-14 | 129.19 | 129.46 | 129.19 | 129.46 | +7.883% | 3 | 621 | +35.918% |
| 2026-04-13 | 118.82 | 120.00 | 118.82 | 120.00 | +0.908% | 4 | 622 | +46.633% |
| 2026-04-10 | 118.92 | 118.92 | 118.92 | 118.92 | +1.972% | 2 | 618 | +47.965% |
| 2026-04-08 | 115.16 | 117.70 | 115.16 | 116.62 | +13.223% | 107 | 620 | +50.883% |
| 2026-04-02 | 103.00 | 103.00 | 103.00 | 103.00 | -1.652% | 8 | 519 | +70.835% |
| 2026-04-01 | 104.80 | 104.80 | 104.73 | 104.73 | +4.448% | 3 | 519 | +68.013% |
| 2026-03-31 | 96.00 | 100.99 | 96.00 | 100.27 | +6.795% | 4 | 518 | +75.486% |
| 2026-03-27 | 100.00 | 100.00 | 92.25 | 93.89 | -7.150% | 32 | 517 | +87.411% |
| 2026-03-26 | 104.61 | 104.61 | 101.12 | 101.12 | -5.123% | 5 | 501 | +74.011% |
| 2026-03-25 | 106.30 | 106.58 | 106.30 | 106.58 | +3.980% | 2 | 501 | +65.097% |
| 2026-03-24 | 102.50 | 102.50 | 102.50 | 102.50 | -4.206% | 1 | 501 | +71.668% |
| 2026-03-23 | 107.00 | 107.00 | 107.00 | 107.00 | +5.710% | 1 | 502 | +64.449% |
| 2026-03-20 | 101.40 | 101.40 | 101.22 | 101.22 | -4.320% | 2 | 502 | +73.839% |
| 2026-03-19 | 106.25 | 107.00 | 105.79 | 105.79 | -2.019% | 3 | 501 | +66.330% |
| 2026-03-18 | 109.00 | 109.00 | 107.97 | 107.97 | -4.451% | 4 | 499 | +62.971% |
| 2026-03-17 | 112.16 | 115.87 | 112.16 | 113.00 | +1.327% | 8 | 495 | +55.717% |
| 2026-03-16 | 112.13 | 112.13 | 111.52 | 111.52 | +1.566% | 6 | 487 | +57.783% |
| 2026-03-13 | 110.09 | 110.09 | 109.80 | 109.80 | -2.608% | 4 | 487 | +60.255% |
| 2026-03-12 | 115.21 | 115.21 | 111.50 | 112.74 | -3.484% | 4 | 487 | +56.076% |
| 2026-03-11 | 115.80 | 117.99 | 114.98 | 116.81 | +0.051% | 265 | 486 | +50.638% |
| 2026-03-10 | 117.33 | 117.99 | 116.75 | 116.75 | +5.086% | 6 | 421 | +50.715% |
| 2026-03-09 | 110.88 | 111.75 | 110.88 | 111.10 | -3.206% | 5 | 419 | +58.380% |
| 2026-03-06 | 115.00 | 117.40 | 113.26 | 114.78 | -4.118% | 73 | 421 | +53.302% |
| 2026-03-05 | 117.10 | 119.71 | 117.10 | 119.71 | -2.126% | 58 | 363 | +46.989% |
| 2026-03-04 | 120.25 | 122.31 | 120.25 | 122.31 | +4.789% | 2 | 317 | +43.864% |
| 2026-03-03 | 116.57 | 116.81 | 113.00 | 116.72 | -2.831% | 126 | 318 | +50.754% |
| 2026-02-27 | 119.67 | 120.12 | 119.67 | 120.12 | +4.343% | 243 | 295 | +46.487% |
| 2026-02-17 | 118.78 | 118.78 | 115.12 | 115.12 | -5.290% | 2 | 52 | +52.849% |
| 2026-02-13 | 121.80 | 121.80 | 121.55 | 121.55 | +0.041% | 2 | 50 | +44.763% |
| 2026-02-12 | 122.50 | 122.50 | 121.50 | 121.50 | -5.521% | 5 | 50 | +44.823% |
| 2026-02-11 | 127.39 | 128.60 | 127.38 | 128.60 | -1.411% | 14 | 46 | +36.827% |
| 2026-02-10 | 130.44 | 130.44 | 130.44 | 130.44 | +2.386% | 2 | 32 | +34.897% |
| 2026-02-06 | 123.59 | 127.40 | 123.59 | 127.40 | +6.611% | 7 | 30 | +38.116% |
| 2026-02-05 | 119.50 | 119.50 | 119.50 | 119.50 | -4.400% | 1 | 24 | +47.247% |
| 2026-02-04 | 128.50 | 128.50 | 125.00 | 125.00 | -4.580% | 6 | 24 | +40.768% |
| 2026-01-26 | 131.00 | 131.00 | 131.00 | 131.00 | +5.867% | 1 | 15 | +34.321% |
| 2026-01-21 | 124.49 | 124.50 | 123.74 | 123.74 | +1.844% | 21 | 15 | +42.201% |
| 2026-01-20 | 123.00 | 123.00 | 121.38 | 121.50 | -7.337% | 4 | 5 | +44.823% |
| 2026-01-16 | 132.50 | 132.50 | 131.08 | 131.12 | +2.952% | 5 | 0 | +34.198% |
| 2026-01-14 | 126.35 | 127.36 | 126.35 | 127.36 | 0.000% | 2 | 0 | +38.160% |