SPY281215C00680000
SPY Dec 15 2028 680.00 Call
optionOPRA
EODOct 22, 2026
175.10USD-1.817%(-3.24)1Vol663OI
SPY281215C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 175.10 | 175.10 | 175.10 | 175.10 | -1.817% | 1 | 662 | 0.000% |
| 2026-10-19 | 178.34 | 178.34 | 178.34 | 178.34 | -1.909% | 1 | 661 | -1.817% |
| 2026-10-15 | 181.81 | 181.81 | 181.81 | 181.81 | -4.139% | 1 | 660 | -3.691% |
| 2026-10-12 | 189.66 | 189.66 | 189.66 | 189.66 | +1.260% | 1 | 659 | -7.677% |
| 2026-10-09 | 187.30 | 187.30 | 187.30 | 187.30 | -1.540% | 1 | 659 | -6.514% |
| 2026-10-06 | 188.00 | 190.23 | 188.00 | 190.23 | +8.239% | 2 | 661 | -7.954% |
| 2026-10-01 | 175.75 | 175.75 | 175.75 | 175.75 | -2.361% | 2 | 659 | -0.370% |
| 2026-09-29 | 180.00 | 180.00 | 180.00 | 180.00 | -0.552% | 1 | 658 | -2.722% |
| 2026-09-28 | 181.00 | 181.00 | 181.00 | 181.00 | -2.855% | 1 | 657 | -3.260% |
| 2026-09-22 | 186.32 | 186.32 | 186.32 | 186.32 | -0.364% | 1 | 657 | -6.022% |
| 2026-09-21 | 186.90 | 187.00 | 186.00 | 187.00 | +8.092% | 4 | 653 | -6.364% |
| 2026-09-16 | 173.00 | 173.00 | 173.00 | 173.00 | +0.127% | 1 | 654 | +1.214% |
| 2026-09-14 | 172.78 | 172.78 | 172.78 | 172.78 | +0.395% | 2 | 654 | +1.343% |
| 2026-09-10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.865% | 1 | 653 | +1.743% |
| 2026-09-09 | 174.92 | 175.37 | 174.89 | 175.37 | -0.668% | 22 | 633 | -0.154% |
| 2026-09-08 | 178.10 | 178.10 | 176.55 | 176.55 | -3.186% | 4 | 637 | -0.821% |
| 2026-08-28 | 182.36 | 182.36 | 182.36 | 182.36 | -0.891% | 1 | 638 | -3.981% |
| 2026-08-27 | 184.00 | 184.00 | 184.00 | 184.00 | +2.353% | 1 | 637 | -4.837% |
| 2026-08-21 | 179.77 | 179.77 | 179.77 | 179.77 | -0.277% | 1 | 636 | -2.598% |
| 2026-08-20 | 180.27 | 180.27 | 180.27 | 180.27 | -3.943% | 1 | 637 | -2.868% |
| 2026-08-17 | 187.67 | 187.67 | 187.67 | 187.67 | -0.271% | 2 | 637 | -6.698% |
| 2026-08-11 | 188.18 | 188.18 | 188.18 | 188.18 | +0.202% | 1 | 636 | -6.951% |
| 2026-08-07 | 187.80 | 187.80 | 187.80 | 187.80 | +0.968% | 2 | 638 | -6.763% |
| 2026-08-04 | 180.84 | 186.00 | 180.84 | 186.00 | +15.406% | 25 | 634 | -5.860% |
| 2026-07-30 | 161.17 | 161.17 | 161.17 | 161.17 | +2.643% | 8 | 642 | +8.643% |
| 2026-07-29 | 158.50 | 158.50 | 157.02 | 157.02 | -4.116% | 6 | 647 | +11.514% |
| 2026-07-28 | 164.00 | 164.00 | 163.76 | 163.76 | +0.974% | 2 | 647 | +6.925% |
| 2026-07-24 | 162.18 | 162.18 | 162.18 | 162.18 | -4.398% | 1 | 648 | +7.966% |
| 2026-07-20 | 169.64 | 169.64 | 169.64 | 169.64 | -1.515% | 1 | 649 | +3.219% |
| 2026-07-16 | 173.00 | 173.00 | 172.25 | 172.25 | -0.577% | 3 | 650 | +1.655% |
| 2026-07-15 | 174.49 | 174.49 | 173.25 | 173.25 | +0.116% | 3 | 647 | +1.068% |
| 2026-07-14 | 173.18 | 173.18 | 173.05 | 173.05 | +2.179% | 2 | 647 | +1.185% |
| 2026-07-09 | 169.36 | 169.36 | 169.36 | 169.36 | +1.706% | 1 | 647 | +3.389% |
| 2026-07-08 | 164.79 | 166.52 | 164.79 | 166.52 | -2.047% | 36 | 683 | +5.153% |
| 2026-07-07 | 170.00 | 170.00 | 170.00 | 170.00 | +3.659% | 1 | 682 | +3.000% |
| 2026-07-02 | 163.39 | 164.00 | 163.39 | 164.00 | -1.614% | 15 | 693 | +6.768% |
| 2026-07-01 | 166.69 | 166.69 | 166.69 | 166.69 | +1.951% | 1 | 694 | +5.045% |
| 2026-06-29 | 160.00 | 163.50 | 160.00 | 163.50 | +2.085% | 4 | 693 | +7.095% |
| 2026-06-26 | 160.16 | 160.16 | 160.16 | 160.16 | -2.939% | 3 | 690 | +9.328% |
| 2026-06-23 | 165.01 | 165.01 | 165.01 | 165.01 | -4.220% | 1 | 689 | +6.115% |
| 2026-06-18 | 172.28 | 172.28 | 172.28 | 172.28 | +1.294% | 1 | 688 | +1.637% |
| 2026-06-17 | 171.69 | 171.69 | 170.08 | 170.08 | -3.144% | 3 | 688 | +2.952% |
| 2026-06-15 | 175.01 | 176.56 | 175.01 | 175.60 | +7.664% | 7 | 685 | -0.285% |
| 2026-06-12 | 163.99 | 165.98 | 163.10 | 163.10 | +2.027% | 31 | 658 | +7.357% |
| 2026-06-11 | 156.50 | 159.86 | 156.50 | 159.86 | +0.541% | 10 | 661 | +9.533% |
| 2026-06-10 | 161.00 | 161.00 | 159.00 | 159.00 | -0.910% | 7 | 661 | +10.126% |
| 2026-06-09 | 160.00 | 160.46 | 150.50 | 160.46 | -3.337% | 28 | 687 | +9.124% |
| 2026-06-08 | 165.75 | 166.00 | 165.75 | 166.00 | +2.469% | 2 | 685 | +5.482% |
| 2026-06-05 | 173.50 | 173.50 | 162.00 | 162.00 | -6.897% | 3 | 683 | +8.086% |
| 2026-06-04 | 174.00 | 174.00 | 174.00 | 174.00 | -2.793% | 1 | 684 | +0.632% |
| 2026-06-03 | 179.00 | 179.00 | 179.00 | 179.00 | +0.732% | 1 | 683 | -2.179% |
| 2026-06-02 | 177.70 | 177.70 | 177.70 | 177.70 | -0.079% | 1 | 683 | -1.463% |
| 2026-06-01 | 177.84 | 177.84 | 177.84 | 177.84 | +3.510% | 1 | 684 | -1.541% |
| 2026-05-27 | 171.81 | 171.81 | 171.81 | 171.81 | +1.315% | 1 | 685 | +1.915% |
| 2026-05-22 | 169.58 | 169.58 | 169.58 | 169.58 | +5.756% | 1 | 684 | +3.255% |
| 2026-05-20 | 161.00 | 161.00 | 160.35 | 160.35 | +1.680% | 2 | 682 | +9.199% |
| 2026-05-19 | 159.58 | 159.58 | 157.70 | 157.70 | -4.134% | 3 | 685 | +11.034% |
| 2026-05-15 | 164.98 | 164.98 | 164.50 | 164.50 | -3.818% | 2 | 685 | +6.444% |
| 2026-05-14 | 171.59 | 171.59 | 171.03 | 171.03 | +2.107% | 2 | 685 | +2.380% |
| 2026-05-13 | 166.58 | 167.50 | 166.55 | 167.50 | +5.618% | 3 | 686 | +4.537% |
| 2026-05-12 | 160.50 | 160.50 | 158.36 | 158.59 | -0.627% | 4 | 682 | +10.410% |
| 2026-05-08 | 158.00 | 159.59 | 158.00 | 159.59 | +9.714% | 6 | 688 | +9.719% |
| 2026-05-04 | 146.58 | 146.58 | 145.46 | 145.46 | -1.383% | 5 | 689 | +20.377% |
| 2026-05-01 | 150.00 | 150.00 | 147.50 | 147.50 | +3.147% | 22 | 669 | +18.712% |
| 2026-04-30 | 143.00 | 143.00 | 143.00 | 143.00 | +3.249% | 2 | 669 | +22.448% |
| 2026-04-28 | 139.00 | 139.00 | 138.50 | 138.50 | -2.807% | 2 | 671 | +26.426% |
| 2026-04-27 | 140.91 | 142.50 | 140.65 | 142.50 | +2.151% | 38 | 670 | +22.877% |
| 2026-04-24 | 135.74 | 139.50 | 135.74 | 139.50 | +2.355% | 12 | 673 | +25.520% |
| 2026-04-23 | 138.51 | 138.51 | 136.29 | 136.29 | -1.674% | 5 | 674 | +28.476% |
| 2026-04-22 | 137.75 | 138.61 | 137.75 | 138.61 | +3.440% | 9 | 677 | +26.326% |
| 2026-04-21 | 139.53 | 140.30 | 134.00 | 134.00 | -1.989% | 6 | 680 | +30.672% |
| 2026-04-20 | 136.72 | 136.72 | 136.72 | 136.72 | -1.993% | 4 | 680 | +28.072% |
| 2026-04-17 | 139.50 | 139.50 | 139.50 | 139.50 | +5.666% | 1 | 680 | +25.520% |
| 2026-04-16 | 131.18 | 132.02 | 130.70 | 132.02 | +3.141% | 4 | 680 | +32.631% |
| 2026-04-15 | 128.00 | 128.00 | 128.00 | 128.00 | +1.587% | 3 | 681 | +36.797% |
| 2026-04-14 | 124.56 | 126.00 | 124.56 | 126.00 | +5.439% | 24 | 684 | +38.968% |
| 2026-04-13 | 116.00 | 119.50 | 115.14 | 119.50 | +1.919% | 9 | 703 | +46.527% |
| 2026-04-10 | 117.34 | 118.49 | 116.00 | 117.25 | +0.043% | 50 | 697 | +49.339% |
| 2026-04-09 | 116.62 | 117.40 | 116.47 | 117.20 | +5.244% | 31 | 657 | +49.403% |
| 2026-04-08 | 113.60 | 114.99 | 111.36 | 111.36 | +8.549% | 21 | 628 | +57.238% |
| 2026-04-07 | 100.00 | 102.59 | 100.00 | 102.59 | +0.088% | 2 | 611 | +70.679% |
| 2026-04-06 | 102.50 | 102.50 | 102.50 | 102.50 | -0.389% | 1 | 609 | +70.829% |
| 2026-04-01 | 102.90 | 102.90 | 102.90 | 102.90 | +6.214% | 5 | 609 | +70.165% |
| 2026-03-31 | 96.88 | 97.09 | 95.72 | 96.88 | +11.228% | 178 | 614 | +80.739% |
| 2026-03-30 | 87.10 | 87.10 | 87.10 | 87.10 | -5.756% | 5 | 729 | +101.033% |
| 2026-03-27 | 93.78 | 94.97 | 90.69 | 92.42 | -7.838% | 24 | 729 | +89.461% |
| 2026-03-26 | 99.50 | 100.28 | 99.50 | 100.28 | -4.148% | 3 | 731 | +74.611% |
| 2026-03-25 | 104.62 | 104.62 | 104.62 | 104.62 | +2.448% | 4 | 731 | +67.368% |
| 2026-03-24 | 102.12 | 102.12 | 102.12 | 102.12 | -0.371% | 1 | 731 | +71.465% |
| 2026-03-23 | 102.97 | 102.97 | 102.48 | 102.50 | +0.668% | 7 | 731 | +70.829% |
| 2026-03-19 | 102.35 | 103.88 | 100.71 | 101.82 | -3.479% | 6 | 732 | +71.970% |
| 2026-03-18 | 105.49 | 105.49 | 105.49 | 105.49 | -0.855% | 1 | 736 | +65.987% |
| 2026-03-13 | 106.71 | 106.71 | 106.40 | 106.40 | -2.385% | 3 | 735 | +64.568% |
| 2026-03-12 | 111.60 | 111.60 | 108.84 | 109.00 | -3.710% | 19 | 735 | +60.642% |
| 2026-03-11 | 115.98 | 115.98 | 112.79 | 113.20 | -1.299% | 9 | 730 | +54.682% |
| 2026-03-10 | 115.71 | 116.87 | 114.69 | 114.69 | -0.270% | 41 | 729 | +52.672% |
| 2026-03-09 | 106.00 | 115.00 | 106.00 | 115.00 | +2.222% | 8 | 690 | +52.261% |
| 2026-03-06 | 113.00 | 113.00 | 111.49 | 112.50 | -3.682% | 20 | 695 | +55.644% |
| 2026-03-05 | 118.52 | 118.52 | 113.74 | 116.80 | -2.796% | 17 | 708 | +49.914% |
| 2026-03-04 | 117.95 | 120.16 | 117.95 | 120.16 | +3.810% | 17 | 701 | +45.722% |
| 2026-03-03 | 112.50 | 117.99 | 109.97 | 115.75 | -0.635% | 103 | 684 | +51.274% |
| 2026-03-02 | 116.49 | 116.49 | 116.49 | 116.49 | -0.436% | 1 | 591 | +50.313% |
| 2026-02-27 | 117.00 | 118.00 | 116.10 | 117.00 | -3.433% | 10 | 590 | +49.658% |
| 2026-02-26 | 121.16 | 121.16 | 121.16 | 121.16 | -1.239% | 1 | 581 | +44.520% |
| 2026-02-25 | 122.75 | 122.75 | 122.68 | 122.68 | +2.233% | 7 | 573 | +42.729% |
| 2026-02-24 | 120.00 | 120.00 | 120.00 | 120.00 | +3.788% | 1 | 573 | +45.917% |
| 2026-02-23 | 118.83 | 118.83 | 115.62 | 115.62 | -3.650% | 142 | 574 | +51.444% |
| 2026-02-20 | 120.66 | 120.68 | 120.00 | 120.00 | +1.343% | 9 | 490 | +45.917% |
| 2026-02-19 | 118.89 | 119.99 | 118.40 | 118.41 | -1.930% | 146 | 489 | +47.876% |
| 2026-02-18 | 120.00 | 123.00 | 120.00 | 120.74 | +1.933% | 7 | 352 | +45.022% |
| 2026-02-17 | 119.00 | 119.00 | 114.28 | 118.45 | +0.034% | 54 | 349 | +47.826% |
| 2026-02-13 | 118.03 | 119.00 | 114.92 | 118.41 | +0.989% | 7 | 335 | +47.876% |
| 2026-02-12 | 126.25 | 126.25 | 117.25 | 117.25 | -5.922% | 17 | 335 | +49.339% |
| 2026-02-11 | 126.68 | 126.68 | 124.63 | 124.63 | -2.724% | 5 | 318 | +40.496% |
| 2026-02-10 | 128.24 | 128.24 | 128.12 | 128.12 | +0.094% | 5 | 313 | +36.669% |
| 2026-02-09 | 125.64 | 128.00 | 125.64 | 128.00 | +3.276% | 10 | 308 | +36.797% |
| 2026-02-06 | 122.00 | 123.94 | 120.89 | 123.94 | +7.774% | 4 | 306 | +41.278% |
| 2026-02-05 | 116.50 | 118.13 | 115.00 | 115.00 | -7.258% | 137 | 304 | +52.261% |
| 2026-02-04 | 122.78 | 124.00 | 122.04 | 124.00 | +0.731% | 4 | 218 | +41.210% |
| 2026-02-03 | 123.10 | 123.10 | 123.10 | 123.10 | -4.247% | 1 | 219 | +42.242% |
| 2026-01-30 | 128.70 | 128.70 | 128.56 | 128.56 | +2.129% | 3 | 218 | +36.201% |
| 2026-01-29 | 126.01 | 126.01 | 125.88 | 125.88 | -3.960% | 3 | 215 | +39.101% |
| 2026-01-28 | 131.25 | 131.25 | 131.07 | 131.07 | +0.061% | 3 | 212 | +33.593% |
| 2026-01-27 | 130.85 | 131.03 | 130.46 | 130.99 | +1.732% | 11 | 209 | +33.674% |
| 2026-01-26 | 128.76 | 128.76 | 128.76 | 128.76 | +3.638% | 3 | 203 | +35.989% |
| 2026-01-23 | 124.24 | 124.24 | 124.24 | 124.24 | -0.225% | 10 | 200 | +40.937% |
| 2026-01-22 | 126.85 | 127.05 | 123.25 | 124.52 | +1.236% | 16 | 210 | +40.620% |
| 2026-01-21 | 118.40 | 124.50 | 118.40 | 123.00 | +5.128% | 80 | 208 | +42.358% |
| 2026-01-20 | 122.50 | 122.50 | 117.00 | 117.00 | -8.307% | 215 | 153 | +49.658% |
| 2026-01-16 | 127.47 | 128.17 | 126.64 | 127.60 | +0.623% | 109 | 27 | +37.226% |
| 2026-01-15 | 129.21 | 129.21 | 126.81 | 126.81 | +2.464% | 6 | 27 | +38.081% |
| 2026-01-14 | 123.76 | 123.76 | 123.76 | 123.76 | -1.941% | 1 | 26 | +41.484% |
| 2026-01-13 | 126.21 | 126.21 | 126.21 | 126.21 | -1.752% | 1 | 25 | +38.737% |
| 2026-01-12 | 127.63 | 128.46 | 127.63 | 128.46 | +3.555% | 2 | 24 | +36.307% |
| 2026-01-08 | 123.59 | 124.05 | 123.06 | 124.05 | -1.867% | 5 | 23 | +41.153% |
| 2026-01-07 | 124.53 | 126.82 | 124.53 | 126.41 | +1.853% | 42 | 22 | +38.518% |
| 2026-01-06 | 124.11 | 124.11 | 124.11 | 124.11 | 0.000% | 1 | 1 | +41.085% |