SPY281215C00685000
SPY Dec 15 2028 685.00 Call
optionOPRA
EODOct 27, 2026
175.86USD-4.033%(-7.39)1Vol1,459OI
SPY281215C00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 175.86 | 175.86 | 175.86 | 175.86 | -4.033% | 1 | 1,460 | 0.000% |
| 2026-10-13 | 185.00 | 185.00 | 183.25 | 183.25 | +3.919% | 3 | 1,457 | -4.033% |
| 2026-09-28 | 176.30 | 176.34 | 176.30 | 176.34 | -2.440% | 2 | 1,455 | -0.272% |
| 2026-09-23 | 180.75 | 180.75 | 180.75 | 180.75 | +1.716% | 1 | 1,454 | -2.705% |
| 2026-09-21 | 177.70 | 177.70 | 177.70 | 177.70 | +4.046% | 1 | 1,455 | -1.035% |
| 2026-09-09 | 171.37 | 172.25 | 170.79 | 170.79 | -2.960% | 3 | 1,456 | +2.969% |
| 2026-09-08 | 176.00 | 176.00 | 176.00 | 176.00 | +1.494% | 1 | 1,455 | -0.080% |
| 2026-09-02 | 173.41 | 173.41 | 173.41 | 173.41 | +0.324% | 2 | 1,457 | +1.413% |
| 2026-09-01 | 171.96 | 172.85 | 171.96 | 172.85 | -1.929% | 2 | 1,455 | +1.741% |
| 2026-08-31 | 176.25 | 176.25 | 176.25 | 176.25 | +1.078% | 1 | 1,454 | -0.221% |
| 2026-08-20 | 176.44 | 176.44 | 174.37 | 174.37 | -3.679% | 3 | 1,454 | +0.855% |
| 2026-08-19 | 181.03 | 181.03 | 181.03 | 181.03 | -0.325% | 1 | 1,455 | -2.856% |
| 2026-08-12 | 181.62 | 181.62 | 181.62 | 181.62 | -1.529% | 4 | 1,459 | -3.171% |
| 2026-08-11 | 184.44 | 184.44 | 184.44 | 184.44 | +0.239% | 1 | 1,458 | -4.652% |
| 2026-08-07 | 181.39 | 184.00 | 181.39 | 184.00 | +0.789% | 2 | 1,456 | -4.424% |
| 2026-08-05 | 182.56 | 182.56 | 182.56 | 182.56 | +1.989% | 1 | 1,457 | -3.670% |
| 2026-08-04 | 177.52 | 179.00 | 177.52 | 179.00 | +10.960% | 3 | 1,459 | -1.754% |
| 2026-07-31 | 161.32 | 161.32 | 161.32 | 161.32 | +3.556% | 2 | 1,461 | +9.013% |
| 2026-07-30 | 155.78 | 155.78 | 155.78 | 155.78 | +0.542% | 1 | 1,461 | +12.890% |
| 2026-07-29 | 154.94 | 154.94 | 154.94 | 154.94 | -7.360% | 1 | 1,461 | +13.502% |
| 2026-07-22 | 167.25 | 167.25 | 167.25 | 167.25 | +3.702% | 1 | 1,460 | +5.148% |
| 2026-07-20 | 164.41 | 164.41 | 161.28 | 161.28 | -2.314% | 4 | 1,460 | +9.040% |
| 2026-07-17 | 165.05 | 165.10 | 165.05 | 165.10 | +0.548% | 3 | 1,457 | +6.517% |
| 2026-07-08 | 162.82 | 164.20 | 162.82 | 164.20 | +3.983% | 19 | 1,474 | +7.101% |
| 2026-06-24 | 156.41 | 157.91 | 156.41 | 157.91 | +2.873% | 31 | 1,474 | +11.367% |
| 2026-06-11 | 153.50 | 153.50 | 153.50 | 153.50 | -0.647% | 4 | 1,474 | +14.567% |
| 2026-06-10 | 154.50 | 154.50 | 154.50 | 154.50 | -4.073% | 1 | 1,474 | +13.825% |
| 2026-06-05 | 161.06 | 161.06 | 161.06 | 161.06 | -6.621% | 1 | 1,473 | +9.189% |
| 2026-05-29 | 172.48 | 172.48 | 172.48 | 172.48 | +1.191% | 3 | 1,473 | +1.960% |
| 2026-05-28 | 170.45 | 170.45 | 170.45 | 170.45 | +1.247% | 2 | 1,475 | +3.174% |
| 2026-05-26 | 167.73 | 169.41 | 167.73 | 168.35 | +1.324% | 3 | 1,474 | +4.461% |
| 2026-05-22 | 166.15 | 166.15 | 166.15 | 166.15 | +4.359% | 1 | 1,475 | +5.844% |
| 2026-05-21 | 159.21 | 159.21 | 159.21 | 159.21 | -0.668% | 1 | 1,474 | +10.458% |
| 2026-05-20 | 160.28 | 160.28 | 160.28 | 160.28 | +3.207% | 1 | 1,473 | +9.720% |
| 2026-05-19 | 156.00 | 156.00 | 155.30 | 155.30 | -3.839% | 14 | 1,487 | +13.239% |
| 2026-05-18 | 161.50 | 161.50 | 161.50 | 161.50 | -0.707% | 2 | 1,487 | +8.892% |
| 2026-05-15 | 162.65 | 162.65 | 162.65 | 162.65 | -2.529% | 3 | 1,487 | +8.122% |
| 2026-05-14 | 166.87 | 166.87 | 166.87 | 166.87 | +6.626% | 1 | 1,487 | +5.387% |
| 2026-05-12 | 156.50 | 156.50 | 156.50 | 156.50 | -1.025% | 3 | 1,484 | +12.371% |
| 2026-05-11 | 158.12 | 158.12 | 158.12 | 158.12 | +1.593% | 1 | 1,484 | +11.219% |
| 2026-05-08 | 155.65 | 155.65 | 155.64 | 155.64 | +1.560% | 6 | 1,490 | +12.992% |
| 2026-05-06 | 153.25 | 153.25 | 153.25 | 153.25 | +4.252% | 2 | 1,492 | +14.754% |
| 2026-05-05 | 147.00 | 147.00 | 147.00 | 147.00 | +3.368% | 1 | 1,493 | +19.633% |
| 2026-05-04 | 142.21 | 142.21 | 142.21 | 142.21 | -1.924% | 4 | 1,493 | +23.662% |
| 2026-05-01 | 145.00 | 145.00 | 145.00 | 145.00 | +2.837% | 2 | 1,495 | +21.283% |
| 2026-04-30 | 141.00 | 141.00 | 141.00 | 141.00 | +4.872% | 1 | 1,495 | +24.723% |
| 2026-04-28 | 134.45 | 134.45 | 134.45 | 134.45 | -2.572% | 1 | 1,496 | +30.800% |
| 2026-04-27 | 138.30 | 138.30 | 138.00 | 138.00 | +0.349% | 11 | 1,496 | +27.435% |
| 2026-04-24 | 137.52 | 137.52 | 137.52 | 137.52 | +5.460% | 1 | 1,497 | +27.880% |
| 2026-04-23 | 130.40 | 130.40 | 130.40 | 130.40 | -3.693% | 12 | 1,498 | +34.862% |
| 2026-04-22 | 135.40 | 135.40 | 135.40 | 135.40 | +1.158% | 2 | 1,510 | +29.882% |
| 2026-04-20 | 134.18 | 134.51 | 133.85 | 133.85 | +1.042% | 3 | 1,512 | +31.386% |
| 2026-04-17 | 135.21 | 136.00 | 132.47 | 132.47 | +5.294% | 9 | 1,511 | +32.755% |
| 2026-04-15 | 125.63 | 127.00 | 125.63 | 125.81 | +3.975% | 5 | 1,509 | +39.782% |
| 2026-04-14 | 118.00 | 123.50 | 118.00 | 121.00 | +2.786% | 6 | 1,514 | +45.339% |
| 2026-04-13 | 116.01 | 117.72 | 116.01 | 117.72 | +3.155% | 118 | 1,519 | +49.388% |
| 2026-04-10 | 113.00 | 115.22 | 113.00 | 114.12 | -0.332% | 12 | 1,406 | +54.101% |
| 2026-04-09 | 114.50 | 114.50 | 114.50 | 114.50 | +7.310% | 1 | 1,395 | +53.590% |
| 2026-04-08 | 110.53 | 110.53 | 106.70 | 106.70 | +12.056% | 2 | 1,394 | +64.817% |
| 2026-03-31 | 90.25 | 95.22 | 90.25 | 95.22 | +12.024% | 3 | 1,395 | +84.688% |
| 2026-03-30 | 88.47 | 88.47 | 85.00 | 85.00 | -4.150% | 2 | 1,396 | +106.894% |
| 2026-03-27 | 90.00 | 90.00 | 88.68 | 88.68 | -8.577% | 2 | 1,394 | +98.309% |
| 2026-03-26 | 97.31 | 97.31 | 97.00 | 97.00 | -6.731% | 3 | 1,394 | +81.299% |
| 2026-03-23 | 102.31 | 104.00 | 102.31 | 104.00 | +8.492% | 2 | 1,393 | +69.096% |
| 2026-03-20 | 101.27 | 101.27 | 95.86 | 95.86 | -4.995% | 8 | 1,395 | +83.455% |
| 2026-03-19 | 100.20 | 100.90 | 100.20 | 100.90 | -3.213% | 2 | 1,388 | +74.291% |
| 2026-03-18 | 104.25 | 104.25 | 104.25 | 104.25 | -2.131% | 10 | 1,388 | +68.691% |
| 2026-03-16 | 106.34 | 106.52 | 105.85 | 106.52 | -1.370% | 12 | 1,378 | +65.096% |
| 2026-03-12 | 108.00 | 108.00 | 108.00 | 108.00 | -2.650% | 1 | 1,378 | +62.833% |
| 2026-03-11 | 110.94 | 110.94 | 110.94 | 110.94 | -2.264% | 5 | 1,377 | +58.518% |
| 2026-03-10 | 113.51 | 113.51 | 113.51 | 113.51 | +1.922% | 1 | 1,372 | +54.929% |
| 2026-03-09 | 102.84 | 111.37 | 102.84 | 111.37 | +3.226% | 10 | 1,372 | +57.906% |
| 2026-03-06 | 108.00 | 110.00 | 107.89 | 107.89 | -4.783% | 13 | 1,375 | +62.999% |
| 2026-03-05 | 114.70 | 114.70 | 112.75 | 113.31 | -2.822% | 9 | 1,364 | +55.203% |
| 2026-03-04 | 112.55 | 117.99 | 112.55 | 116.60 | +5.760% | 116 | 1,365 | +50.823% |
| 2026-03-03 | 110.50 | 112.00 | 110.25 | 110.25 | -5.874% | 6 | 1,271 | +59.510% |
| 2026-03-02 | 113.23 | 117.13 | 113.23 | 117.13 | +1.852% | 6 | 1,266 | +50.141% |
| 2026-02-27 | 114.78 | 116.49 | 113.33 | 115.00 | -3.199% | 69 | 1,260 | +52.922% |
| 2026-02-26 | 117.67 | 118.80 | 117.45 | 118.80 | +1.434% | 12 | 1,199 | +48.030% |
| 2026-02-24 | 116.00 | 117.12 | 116.00 | 117.12 | +3.408% | 78 | 1,188 | +50.154% |
| 2026-02-23 | 113.26 | 113.26 | 113.26 | 113.26 | -3.312% | 1 | 1,110 | +55.271% |
| 2026-02-20 | 116.84 | 119.68 | 116.84 | 117.14 | +1.253% | 7 | 1,109 | +50.128% |
| 2026-02-19 | 114.84 | 115.87 | 114.84 | 115.69 | -1.162% | 118 | 1,109 | +52.010% |
| 2026-02-18 | 118.00 | 118.99 | 116.76 | 117.05 | +1.342% | 168 | 991 | +50.243% |
| 2026-02-17 | 113.83 | 116.49 | 109.80 | 115.50 | +1.342% | 150 | 866 | +52.260% |
| 2026-02-13 | 112.54 | 117.00 | 112.54 | 113.97 | -2.172% | 266 | 510 | +54.304% |
| 2026-02-12 | 119.67 | 119.67 | 115.89 | 116.50 | -6.381% | 282 | 510 | +50.953% |
| 2026-02-10 | 124.44 | 124.44 | 124.44 | 124.44 | +1.600% | 1 | 301 | +41.321% |
| 2026-02-06 | 118.97 | 122.50 | 118.97 | 122.48 | +5.586% | 13 | 300 | +43.583% |
| 2026-02-05 | 116.31 | 116.45 | 116.00 | 116.00 | -4.393% | 6 | 296 | +51.603% |
| 2026-02-04 | 123.65 | 123.65 | 119.10 | 121.33 | -0.549% | 48 | 292 | +44.944% |
| 2026-02-03 | 121.65 | 122.25 | 120.45 | 122.00 | -1.406% | 68 | 260 | +44.148% |
| 2026-01-30 | 124.50 | 124.50 | 123.74 | 123.74 | -1.450% | 2 | 222 | +42.121% |
| 2026-01-29 | 122.90 | 125.56 | 121.24 | 125.56 | -0.547% | 12 | 222 | +40.061% |
| 2026-01-27 | 126.25 | 126.25 | 126.25 | 126.25 | +3.255% | 1 | 221 | +39.295% |
| 2026-01-22 | 122.00 | 122.27 | 122.00 | 122.27 | +1.612% | 2 | 221 | +43.829% |
| 2026-01-21 | 117.49 | 122.00 | 117.49 | 120.33 | +4.771% | 110 | 220 | +46.148% |
| 2026-01-20 | 117.94 | 118.00 | 114.85 | 114.85 | -7.892% | 94 | 164 | +53.121% |
| 2026-01-16 | 125.10 | 125.10 | 123.82 | 124.69 | +0.273% | 285 | 23 | +41.038% |
| 2026-01-15 | 124.35 | 124.35 | 124.35 | 124.35 | +3.195% | 1 | 23 | +41.423% |
| 2026-01-14 | 122.02 | 122.02 | 118.30 | 120.50 | -2.705% | 25 | 24 | +45.942% |
| 2026-01-13 | 122.84 | 123.85 | 122.84 | 123.85 | 0.000% | 2 | 1 | +41.994% |