Dark

SPY20281215C680
SPY Dec 15 2028 680.00 Call (SPY281215C00680000)
option OPRA

EOD

Jul 24, 2026

162.18-4.398%(-7.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	162.1800	162.1800	162.1800	162.1800	-4.398%	1	647	0.000%
2026-07-20	169.6400	169.6400	169.6400	169.6400	-1.515%	1	648	-4.398%
2026-07-16	173.0000	173.0000	172.2500	172.2500	-0.577%	3	649	-5.846%
2026-07-15	174.4900	174.4900	173.2500	173.2500	+0.116%	3	650	-6.390%
2026-07-14	173.1800	173.1800	173.0500	173.0500	+2.179%	2	647	-6.281%
2026-07-09	169.3600	169.3600	169.3600	169.3600	+1.706%	1	647	-4.239%
2026-07-08	164.7900	166.5200	164.7900	166.5200	-2.047%	36	647	-2.606%
2026-07-07	170.0000	170.0000	170.0000	170.0000	+3.659%	1	683	-4.600%
2026-07-02	163.3900	164.0000	163.3900	164.0000	-1.614%	15	693	-1.110%
2026-07-01	166.6900	166.6900	166.6900	166.6900	+1.951%	1	693	-2.706%
2026-06-29	160.0000	163.5000	160.0000	163.5000	+2.085%	4	694	-0.807%
2026-06-26	160.1600	160.1600	160.1600	160.1600	-2.939%	3	693	+1.261%
2026-06-23	165.0100	165.0100	165.0100	165.0100	-4.220%	1	690	-1.715%
2026-06-18	172.2800	172.2800	172.2800	172.2800	+1.294%	1	658	-5.863%
2026-06-17	171.6900	171.6900	170.0800	170.0800	-3.144%	3	658	-4.645%
2026-06-15	175.0100	176.5600	175.0100	175.6000	+7.664%	7	658	-7.642%
2026-06-12	163.9900	165.9800	163.1000	163.1000	+2.027%	31	658	-0.564%
2026-06-11	156.5000	159.8600	156.5000	159.8600	+0.541%	10	658	+1.451%
2026-06-10	161.0000	161.0000	159.0000	159.0000	-0.910%	7	661	+2.000%
2026-06-09	160.0000	160.4600	150.5000	160.4600	-3.337%	28	661	+1.072%
2026-06-08	165.7500	166.0000	165.7500	166.0000	+2.469%	2	687	-2.301%
2026-06-05	173.5000	173.5000	162.0000	162.0000	-6.897%	3	685	+0.111%
2026-06-04	174.0000	174.0000	174.0000	174.0000	-2.793%	1	683	-6.793%
2026-06-03	179.0000	179.0000	179.0000	179.0000	+0.732%	1	684	-9.397%
2026-06-02	177.7000	177.7000	177.7000	177.7000	-0.079%	1	683	-8.734%
2026-06-01	177.8400	177.8400	177.8400	177.8400	+3.510%	1	683	-8.806%
2026-05-27	171.8100	171.8100	171.8100	171.8100	+1.315%	1	684	-5.605%
2026-05-22	169.5800	169.5800	169.5800	169.5800	+5.756%	1	685	-4.364%
2026-05-20	161.0000	161.0000	160.3500	160.3500	+1.680%	2	684	+1.141%
2026-05-19	159.5800	159.5800	157.7000	157.7000	-4.134%	3	682	+2.841%
2026-05-15	164.9800	164.9800	164.5000	164.5000	-3.818%	2	682	-1.410%
2026-05-14	171.5900	171.5900	171.0300	171.0300	+2.107%	2	685	-5.175%
2026-05-13	166.5800	167.5000	166.5500	167.5000	+5.618%	3	682	-3.176%
2026-05-12	160.5000	160.5000	158.3600	158.5900	-0.627%	4	682	+2.264%
2026-05-08	158.0000	159.5900	158.0000	159.5900	+9.714%	6	682	+1.623%
2026-05-04	146.5800	146.5800	145.4600	145.4600	-1.383%	5	688	+11.495%
2026-05-01	150.0000	150.0000	147.5000	147.5000	+3.147%	22	669	+9.953%
2026-04-30	143.0000	143.0000	143.0000	143.0000	+3.249%	2	669	+13.413%
2026-04-28	139.0000	139.0000	138.5000	138.5000	-2.807%	2	671	+17.097%
2026-04-27	140.9100	142.5000	140.6500	142.5000	+2.151%	38	670	+13.811%
2026-04-24	135.7400	139.5000	135.7400	139.5000	+2.355%	12	673	+16.258%
2026-04-23	138.5100	138.5100	136.2900	136.2900	-1.674%	5	674	+18.996%
2026-04-22	137.7500	138.6100	137.7500	138.6100	+3.440%	9	677	+17.005%
2026-04-21	139.5300	140.3000	134.0000	134.0000	-1.989%	6	680	+21.030%
2026-04-20	136.7200	136.7200	136.7200	136.7200	-1.993%	4	680	+18.622%
2026-04-17	139.5000	139.5000	139.5000	139.5000	+5.666%	1	680	+16.258%
2026-04-16	131.1800	132.0200	130.7000	132.0200	+3.141%	4	680	+22.845%
2026-04-15	128.0000	128.0000	128.0000	128.0000	+1.587%	3	681	+26.703%
2026-04-14	124.5600	126.0000	124.5600	126.0000	+5.439%	24	684	+28.714%
2026-04-13	116.0000	119.5000	115.1400	119.5000	+1.919%	9	703	+35.715%
2026-04-10	117.3400	118.4900	116.0000	117.2500	+0.043%	50	697	+38.320%
2026-04-09	116.6200	117.4000	116.4700	117.2000	+5.244%	31	657	+38.379%
2026-04-08	113.6000	114.9900	111.3600	111.3600	+8.549%	21	628	+45.636%
2026-04-07	100.0000	102.5900	100.0000	102.5900	+0.088%	2	611	+58.086%
2026-04-06	102.5000	102.5000	102.5000	102.5000	-0.389%	1	609	+58.224%
2026-04-01	102.9000	102.9000	102.9000	102.9000	+6.214%	5	609	+57.609%
2026-03-31	96.8800	97.0900	95.7200	96.8800	+11.228%	178	614	+67.403%
2026-03-30	87.1000	87.1000	87.1000	87.1000	-5.756%	5	729	+86.200%
2026-03-27	93.7800	94.9700	90.6900	92.4200	-7.838%	24	729	+75.481%
2026-03-26	99.5000	100.2800	99.5000	100.2800	-4.148%	3	731	+61.727%
2026-03-25	104.6200	104.6200	104.6200	104.6200	+2.448%	4	731	+55.018%
2026-03-24	102.1200	102.1200	102.1200	102.1200	-0.371%	1	731	+58.813%
2026-03-23	102.9700	102.9700	102.4800	102.5000	+0.668%	7	731	+58.224%
2026-03-19	102.3500	103.8800	100.7100	101.8200	-3.479%	6	732	+59.281%
2026-03-18	105.4900	105.4900	105.4900	105.4900	-0.855%	1	736	+53.740%
2026-03-13	106.7100	106.7100	106.4000	106.4000	-2.385%	3	735	+52.425%
2026-03-12	111.6000	111.6000	108.8400	109.0000	-3.710%	19	735	+48.789%
2026-03-11	115.9800	115.9800	112.7900	113.2000	-1.299%	9	730	+43.269%
2026-03-10	115.7100	116.8700	114.6900	114.6900	-0.270%	41	729	+41.407%
2026-03-09	106.0000	115.0000	106.0000	115.0000	+2.222%	8	690	+41.026%
2026-03-06	113.0000	113.0000	111.4900	112.5000	-3.682%	20	695	+44.160%
2026-03-05	118.5200	118.5200	113.7400	116.8000	-2.796%	17	708	+38.853%
2026-03-04	117.9500	120.1600	117.9500	120.1600	+3.810%	17	701	+34.970%
2026-03-03	112.5000	117.9900	109.9700	115.7500	-0.635%	103	684	+40.112%
2026-03-02	116.4900	116.4900	116.4900	116.4900	-0.436%	1	591	+39.222%
2026-02-27	117.0000	118.0000	116.1000	117.0000	-3.433%	10	590	+38.615%
2026-02-26	121.1600	121.1600	121.1600	121.1600	-1.239%	1	581	+33.856%
2026-02-25	122.7500	122.7500	122.6800	122.6800	+2.233%	7	573	+32.198%
2026-02-24	120.0000	120.0000	120.0000	120.0000	+3.788%	1	573	+35.150%
2026-02-23	118.8300	118.8300	115.6200	115.6200	-3.650%	142	574	+40.270%
2026-02-20	120.6600	120.6800	120.0000	120.0000	+1.343%	9	490	+35.150%
2026-02-19	118.8900	119.9900	118.4000	118.4100	-1.930%	146	489	+36.965%
2026-02-18	120.0000	123.0000	120.0000	120.7400	+1.933%	7	352	+34.322%
2026-02-17	119.0000	119.0000	114.2800	118.4500	+0.034%	54	349	+36.919%
2026-02-13	118.0300	119.0000	114.9200	118.4100	+0.989%	7	335	+36.965%
2026-02-12	126.2500	126.2500	117.2500	117.2500	-5.922%	17	335	+38.320%
2026-02-11	126.6800	126.6800	124.6300	124.6300	-2.724%	5	318	+30.129%
2026-02-10	128.2400	128.2400	128.1200	128.1200	+0.094%	5	313	+26.584%
2026-02-09	125.6400	128.0000	125.6400	128.0000	+3.276%	10	308	+26.703%
2026-02-06	122.0000	123.9400	120.8900	123.9400	+7.774%	4	306	+30.854%
2026-02-05	116.5000	118.1300	115.0000	115.0000	-7.258%	137	304	+41.026%
2026-02-04	122.7800	124.0000	122.0400	124.0000	+0.731%	4	218	+30.790%
2026-02-03	123.1000	123.1000	123.1000	123.1000	-4.247%	1	219	+31.747%
2026-01-30	128.7000	128.7000	128.5600	128.5600	+2.129%	3	218	+26.151%
2026-01-29	126.0100	126.0100	125.8800	125.8800	-3.960%	3	215	+28.837%
2026-01-28	131.2500	131.2500	131.0700	131.0700	+0.061%	3	212	+23.735%
2026-01-27	130.8500	131.0300	130.4600	130.9900	+1.732%	11	209	+23.811%
2026-01-26	128.7600	128.7600	128.7600	128.7600	+3.638%	3	203	+25.955%
2026-01-23	124.2400	124.2400	124.2400	124.2400	-0.225%	10	200	+30.538%
2026-01-22	126.8500	127.0500	123.2500	124.5200	+1.236%	16	210	+30.244%
2026-01-21	118.4000	124.5000	118.4000	123.0000	+5.128%	80	208	+31.854%
2026-01-20	122.5000	122.5000	117.0000	117.0000	-8.307%	215	153	+38.615%
2026-01-16	127.4700	128.1700	126.6400	127.6000	+0.623%	109	27	+27.100%
2026-01-15	129.2100	129.2100	126.8100	126.8100	+2.464%	6	27	+27.892%
2026-01-14	123.7600	123.7600	123.7600	123.7600	-1.941%	1	26	+31.044%
2026-01-13	126.2100	126.2100	126.2100	126.2100	-1.752%	1	25	+28.500%
2026-01-12	127.6300	128.4600	127.6300	128.4600	+3.555%	2	24	+26.249%
2026-01-08	123.5900	124.0500	123.0600	124.0500	-1.867%	5	23	+30.738%
2026-01-07	124.5300	126.8200	124.5300	126.4100	+1.853%	42	22	+28.297%
2026-01-06	124.1100	124.1100	124.1100	124.1100	0.000%	1	1	+30.674%

.dark-mode .TZScFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZScFV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C680SPY Dec 15 2028 680.00 Call (SPY281215C00680000)option OPRA

SPY20281215C680
SPY Dec 15 2028 680.00 Call (SPY281215C00680000)
option OPRA