Dark

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

EOD

Sep 10, 2026

172.10-1.865%(-3.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	172.1000	172.1000	172.1000	172.1000	-1.865%	1	654	0.000%
2026-09-09	174.9200	175.3700	174.8900	175.3700	-0.668%	22	653	-1.865%
2026-09-08	178.1000	178.1000	176.5500	176.5500	-3.186%	4	633	-2.521%
2026-08-28	182.3600	182.3600	182.3600	182.3600	-0.891%	1	637	-5.626%
2026-08-27	184.0000	184.0000	184.0000	184.0000	+2.353%	1	638	-6.467%
2026-08-21	179.7700	179.7700	179.7700	179.7700	-0.277%	1	637	-4.267%
2026-08-20	180.2700	180.2700	180.2700	180.2700	-3.943%	1	636	-4.532%
2026-08-17	187.6700	187.6700	187.6700	187.6700	-0.271%	2	637	-8.296%
2026-08-11	188.1800	188.1800	188.1800	188.1800	+0.202%	1	637	-8.545%
2026-08-07	187.8000	187.8000	187.8000	187.8000	+0.968%	2	636	-8.360%
2026-08-04	180.8400	186.0000	180.8400	186.0000	+15.406%	25	638	-7.473%
2026-07-30	161.1700	161.1700	161.1700	161.1700	+2.643%	8	634	+6.782%
2026-07-29	158.5000	158.5000	157.0200	157.0200	-4.116%	6	642	+9.604%
2026-07-28	164.0000	164.0000	163.7600	163.7600	+0.974%	2	647	+5.093%
2026-07-24	162.1800	162.1800	162.1800	162.1800	-4.398%	1	647	+6.117%
2026-07-20	169.6400	169.6400	169.6400	169.6400	-1.515%	1	648	+1.450%
2026-07-16	173.0000	173.0000	172.2500	172.2500	-0.577%	3	649	-0.087%
2026-07-15	174.4900	174.4900	173.2500	173.2500	+0.116%	3	650	-0.664%
2026-07-14	173.1800	173.1800	173.0500	173.0500	+2.179%	2	647	-0.549%
2026-07-09	169.3600	169.3600	169.3600	169.3600	+1.706%	1	647	+1.618%
2026-07-08	164.7900	166.5200	164.7900	166.5200	-2.047%	36	647	+3.351%
2026-07-07	170.0000	170.0000	170.0000	170.0000	+3.659%	1	683	+1.235%
2026-07-02	163.3900	164.0000	163.3900	164.0000	-1.614%	15	693	+4.939%
2026-07-01	166.6900	166.6900	166.6900	166.6900	+1.951%	1	693	+3.246%
2026-06-29	160.0000	163.5000	160.0000	163.5000	+2.085%	4	694	+5.260%
2026-06-26	160.1600	160.1600	160.1600	160.1600	-2.939%	3	693	+7.455%
2026-06-23	165.0100	165.0100	165.0100	165.0100	-4.220%	1	690	+4.297%
2026-06-18	172.2800	172.2800	172.2800	172.2800	+1.294%	1	658	-0.104%
2026-06-17	171.6900	171.6900	170.0800	170.0800	-3.144%	3	658	+1.188%
2026-06-15	175.0100	176.5600	175.0100	175.6000	+7.664%	7	658	-1.993%
2026-06-12	163.9900	165.9800	163.1000	163.1000	+2.027%	31	658	+5.518%
2026-06-11	156.5000	159.8600	156.5000	159.8600	+0.541%	10	658	+7.657%
2026-06-10	161.0000	161.0000	159.0000	159.0000	-0.910%	7	661	+8.239%
2026-06-09	160.0000	160.4600	150.5000	160.4600	-3.337%	28	661	+7.254%
2026-06-08	165.7500	166.0000	165.7500	166.0000	+2.469%	2	687	+3.675%
2026-06-05	173.5000	173.5000	162.0000	162.0000	-6.897%	3	685	+6.235%
2026-06-04	174.0000	174.0000	174.0000	174.0000	-2.793%	1	683	-1.092%
2026-06-03	179.0000	179.0000	179.0000	179.0000	+0.732%	1	684	-3.855%
2026-06-02	177.7000	177.7000	177.7000	177.7000	-0.079%	1	683	-3.151%
2026-06-01	177.8400	177.8400	177.8400	177.8400	+3.510%	1	683	-3.228%
2026-05-27	171.8100	171.8100	171.8100	171.8100	+1.315%	1	684	+0.169%
2026-05-22	169.5800	169.5800	169.5800	169.5800	+5.756%	1	685	+1.486%
2026-05-20	161.0000	161.0000	160.3500	160.3500	+1.680%	2	684	+7.328%
2026-05-19	159.5800	159.5800	157.7000	157.7000	-4.134%	3	682	+9.131%
2026-05-15	164.9800	164.9800	164.5000	164.5000	-3.818%	2	682	+4.620%
2026-05-14	171.5900	171.5900	171.0300	171.0300	+2.107%	2	685	+0.626%
2026-05-13	166.5800	167.5000	166.5500	167.5000	+5.618%	3	682	+2.746%
2026-05-12	160.5000	160.5000	158.3600	158.5900	-0.627%	4	682	+8.519%
2026-05-08	158.0000	159.5900	158.0000	159.5900	+9.714%	6	682	+7.839%
2026-05-04	146.5800	146.5800	145.4600	145.4600	-1.383%	5	688	+18.314%
2026-05-01	150.0000	150.0000	147.5000	147.5000	+3.147%	22	669	+16.678%
2026-04-30	143.0000	143.0000	143.0000	143.0000	+3.249%	2	669	+20.350%
2026-04-28	139.0000	139.0000	138.5000	138.5000	-2.807%	2	671	+24.260%
2026-04-27	140.9100	142.5000	140.6500	142.5000	+2.151%	38	670	+20.772%
2026-04-24	135.7400	139.5000	135.7400	139.5000	+2.355%	12	673	+23.369%
2026-04-23	138.5100	138.5100	136.2900	136.2900	-1.674%	5	674	+26.275%
2026-04-22	137.7500	138.6100	137.7500	138.6100	+3.440%	9	677	+24.161%
2026-04-21	139.5300	140.3000	134.0000	134.0000	-1.989%	6	680	+28.433%
2026-04-20	136.7200	136.7200	136.7200	136.7200	-1.993%	4	680	+25.878%
2026-04-17	139.5000	139.5000	139.5000	139.5000	+5.666%	1	680	+23.369%
2026-04-16	131.1800	132.0200	130.7000	132.0200	+3.141%	4	680	+30.359%
2026-04-15	128.0000	128.0000	128.0000	128.0000	+1.587%	3	681	+34.453%
2026-04-14	124.5600	126.0000	124.5600	126.0000	+5.439%	24	684	+36.587%
2026-04-13	116.0000	119.5000	115.1400	119.5000	+1.919%	9	703	+44.017%
2026-04-10	117.3400	118.4900	116.0000	117.2500	+0.043%	50	697	+46.780%
2026-04-09	116.6200	117.4000	116.4700	117.2000	+5.244%	31	657	+46.843%
2026-04-08	113.6000	114.9900	111.3600	111.3600	+8.549%	21	628	+54.544%
2026-04-07	100.0000	102.5900	100.0000	102.5900	+0.088%	2	611	+67.755%
2026-04-06	102.5000	102.5000	102.5000	102.5000	-0.389%	1	609	+67.902%
2026-04-01	102.9000	102.9000	102.9000	102.9000	+6.214%	5	609	+67.250%
2026-03-31	96.8800	97.0900	95.7200	96.8800	+11.228%	178	614	+77.642%
2026-03-30	87.1000	87.1000	87.1000	87.1000	-5.756%	5	729	+97.589%
2026-03-27	93.7800	94.9700	90.6900	92.4200	-7.838%	24	729	+86.215%
2026-03-26	99.5000	100.2800	99.5000	100.2800	-4.148%	3	731	+71.619%
2026-03-25	104.6200	104.6200	104.6200	104.6200	+2.448%	4	731	+64.500%
2026-03-24	102.1200	102.1200	102.1200	102.1200	-0.371%	1	731	+68.527%
2026-03-23	102.9700	102.9700	102.4800	102.5000	+0.668%	7	731	+67.902%
2026-03-19	102.3500	103.8800	100.7100	101.8200	-3.479%	6	732	+69.024%
2026-03-18	105.4900	105.4900	105.4900	105.4900	-0.855%	1	736	+63.143%
2026-03-13	106.7100	106.7100	106.4000	106.4000	-2.385%	3	735	+61.748%
2026-03-12	111.6000	111.6000	108.8400	109.0000	-3.710%	19	735	+57.890%
2026-03-11	115.9800	115.9800	112.7900	113.2000	-1.299%	9	730	+52.032%
2026-03-10	115.7100	116.8700	114.6900	114.6900	-0.270%	41	729	+50.057%
2026-03-09	106.0000	115.0000	106.0000	115.0000	+2.222%	8	690	+49.652%
2026-03-06	113.0000	113.0000	111.4900	112.5000	-3.682%	20	695	+52.978%
2026-03-05	118.5200	118.5200	113.7400	116.8000	-2.796%	17	708	+47.346%
2026-03-04	117.9500	120.1600	117.9500	120.1600	+3.810%	17	701	+43.226%
2026-03-03	112.5000	117.9900	109.9700	115.7500	-0.635%	103	684	+48.683%
2026-03-02	116.4900	116.4900	116.4900	116.4900	-0.436%	1	591	+47.738%
2026-02-27	117.0000	118.0000	116.1000	117.0000	-3.433%	10	590	+47.094%
2026-02-26	121.1600	121.1600	121.1600	121.1600	-1.239%	1	581	+42.044%
2026-02-25	122.7500	122.7500	122.6800	122.6800	+2.233%	7	573	+40.284%
2026-02-24	120.0000	120.0000	120.0000	120.0000	+3.788%	1	573	+43.417%
2026-02-23	118.8300	118.8300	115.6200	115.6200	-3.650%	142	574	+48.850%
2026-02-20	120.6600	120.6800	120.0000	120.0000	+1.343%	9	490	+43.417%
2026-02-19	118.8900	119.9900	118.4000	118.4100	-1.930%	146	489	+45.342%
2026-02-18	120.0000	123.0000	120.0000	120.7400	+1.933%	7	352	+42.538%
2026-02-17	119.0000	119.0000	114.2800	118.4500	+0.034%	54	349	+45.293%
2026-02-13	118.0300	119.0000	114.9200	118.4100	+0.989%	7	335	+45.342%
2026-02-12	126.2500	126.2500	117.2500	117.2500	-5.922%	17	335	+46.780%
2026-02-11	126.6800	126.6800	124.6300	124.6300	-2.724%	5	318	+38.089%
2026-02-10	128.2400	128.2400	128.1200	128.1200	+0.094%	5	313	+34.327%
2026-02-09	125.6400	128.0000	125.6400	128.0000	+3.276%	10	308	+34.453%
2026-02-06	122.0000	123.9400	120.8900	123.9400	+7.774%	4	306	+38.858%
2026-02-05	116.5000	118.1300	115.0000	115.0000	-7.258%	137	304	+49.652%
2026-02-04	122.7800	124.0000	122.0400	124.0000	+0.731%	4	218	+38.790%
2026-02-03	123.1000	123.1000	123.1000	123.1000	-4.247%	1	219	+39.805%
2026-01-30	128.7000	128.7000	128.5600	128.5600	+2.129%	3	218	+33.867%
2026-01-29	126.0100	126.0100	125.8800	125.8800	-3.960%	3	215	+36.718%
2026-01-28	131.2500	131.2500	131.0700	131.0700	+0.061%	3	212	+31.304%
2026-01-27	130.8500	131.0300	130.4600	130.9900	+1.732%	11	209	+31.384%
2026-01-26	128.7600	128.7600	128.7600	128.7600	+3.638%	3	203	+33.660%
2026-01-23	124.2400	124.2400	124.2400	124.2400	-0.225%	10	200	+38.522%
2026-01-22	126.8500	127.0500	123.2500	124.5200	+1.236%	16	210	+38.211%
2026-01-21	118.4000	124.5000	118.4000	123.0000	+5.128%	80	208	+39.919%
2026-01-20	122.5000	122.5000	117.0000	117.0000	-8.307%	215	153	+47.094%
2026-01-16	127.4700	128.1700	126.6400	127.6000	+0.623%	109	27	+34.875%
2026-01-15	129.2100	129.2100	126.8100	126.8100	+2.464%	6	27	+35.715%
2026-01-14	123.7600	123.7600	123.7600	123.7600	-1.941%	1	26	+39.059%
2026-01-13	126.2100	126.2100	126.2100	126.2100	-1.752%	1	25	+36.360%
2026-01-12	127.6300	128.4600	127.6300	128.4600	+3.555%	2	24	+33.972%
2026-01-08	123.5900	124.0500	123.0600	124.0500	-1.867%	5	23	+38.734%
2026-01-07	124.5300	126.8200	124.5300	126.4100	+1.853%	42	22	+36.144%
2026-01-06	124.1100	124.1100	124.1100	124.1100	0.000%	1	1	+38.667%

.dark-mode .dbPnts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbPnts{ 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