Dark

SPY20281215C685
SPY Dec 15 2028 685.00 Call (SPY281215C00685000)
option OPRA

EOD

Sep 9, 2026

170.79-2.960%(-5.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	171.3700	172.2500	170.7900	170.7900	-2.960%	3	1,455	0.000%
2026-09-08	176.0000	176.0000	176.0000	176.0000	+1.494%	1	1,456	-2.960%
2026-09-02	173.4100	173.4100	173.4100	173.4100	+0.324%	2	1,455	-1.511%
2026-09-01	171.9600	172.8500	171.9600	172.8500	-1.929%	2	1,457	-1.192%
2026-08-31	176.2500	176.2500	176.2500	176.2500	+1.078%	1	1,455	-3.098%
2026-08-20	176.4400	176.4400	174.3700	174.3700	-3.679%	3	1,454	-2.053%
2026-08-19	181.0300	181.0300	181.0300	181.0300	-0.325%	1	1,454	-5.657%
2026-08-12	181.6200	181.6200	181.6200	181.6200	-1.529%	4	1,455	-5.963%
2026-08-11	184.4400	184.4400	184.4400	184.4400	+0.239%	1	1,459	-7.401%
2026-08-07	181.3900	184.0000	181.3900	184.0000	+0.789%	2	1,458	-7.179%
2026-08-05	182.5600	182.5600	182.5600	182.5600	+1.989%	1	1,456	-6.447%
2026-08-04	177.5200	179.0000	177.5200	179.0000	+10.960%	3	1,457	-4.587%
2026-07-31	161.3200	161.3200	161.3200	161.3200	+3.556%	2	1,459	+5.870%
2026-07-30	155.7800	155.7800	155.7800	155.7800	+0.542%	1	1,461	+9.635%
2026-07-29	154.9400	154.9400	154.9400	154.9400	-7.360%	1	1,461	+10.230%
2026-07-22	167.2500	167.2500	167.2500	167.2500	+3.702%	1	1,461	+2.117%
2026-07-20	164.4100	164.4100	161.2800	161.2800	-2.314%	4	1,460	+5.897%
2026-07-17	165.0500	165.1000	165.0500	165.1000	+0.548%	3	1,460	+3.446%
2026-07-08	162.8200	164.2000	162.8200	164.2000	+3.983%	19	1,457	+4.013%
2026-06-24	156.4100	157.9100	156.4100	157.9100	+2.873%	31	1,474	+8.157%
2026-06-11	153.5000	153.5000	153.5000	153.5000	-0.647%	4	1,474	+11.264%
2026-06-10	154.5000	154.5000	154.5000	154.5000	-4.073%	1	1,474	+10.544%
2026-06-05	161.0600	161.0600	161.0600	161.0600	-6.621%	1	1,474	+6.041%
2026-05-29	172.4800	172.4800	172.4800	172.4800	+1.191%	3	1,473	-0.980%
2026-05-28	170.4500	170.4500	170.4500	170.4500	+1.247%	2	1,473	+0.199%
2026-05-26	167.7300	169.4100	167.7300	168.3500	+1.324%	3	1,475	+1.449%
2026-05-22	166.1500	166.1500	166.1500	166.1500	+4.359%	1	1,474	+2.793%
2026-05-21	159.2100	159.2100	159.2100	159.2100	-0.668%	1	1,475	+7.273%
2026-05-20	160.2800	160.2800	160.2800	160.2800	+3.207%	1	1,475	+6.557%
2026-05-19	156.0000	156.0000	155.3000	155.3000	-3.839%	14	1,473	+9.974%
2026-05-18	161.5000	161.5000	161.5000	161.5000	-0.707%	2	1,473	+5.752%
2026-05-15	162.6500	162.6500	162.6500	162.6500	-2.529%	3	1,473	+5.005%
2026-05-14	166.8700	166.8700	166.8700	166.8700	+6.626%	1	1,487	+2.349%
2026-05-12	156.5000	156.5000	156.5000	156.5000	-1.025%	3	1,487	+9.131%
2026-05-11	158.1200	158.1200	158.1200	158.1200	+1.593%	1	1,487	+8.013%
2026-05-08	155.6500	155.6500	155.6400	155.6400	+1.560%	6	1,484	+9.734%
2026-05-06	153.2500	153.2500	153.2500	153.2500	+4.252%	2	1,490	+11.445%
2026-05-05	147.0000	147.0000	147.0000	147.0000	+3.368%	1	1,492	+16.184%
2026-05-04	142.2100	142.2100	142.2100	142.2100	-1.924%	4	1,493	+20.097%
2026-05-01	145.0000	145.0000	145.0000	145.0000	+2.837%	2	1,495	+17.786%
2026-04-30	141.0000	141.0000	141.0000	141.0000	+4.872%	1	1,495	+21.128%
2026-04-28	134.4500	134.4500	134.4500	134.4500	-2.572%	1	1,496	+27.029%
2026-04-27	138.3000	138.3000	138.0000	138.0000	+0.349%	11	1,496	+23.761%
2026-04-24	137.5200	137.5200	137.5200	137.5200	+5.460%	1	1,497	+24.193%
2026-04-23	130.4000	130.4000	130.4000	130.4000	-3.693%	12	1,498	+30.974%
2026-04-22	135.4000	135.4000	135.4000	135.4000	+1.158%	2	1,510	+26.137%
2026-04-20	134.1800	134.5100	133.8500	133.8500	+1.042%	3	1,512	+27.598%
2026-04-17	135.2100	136.0000	132.4700	132.4700	+5.294%	9	1,511	+28.927%
2026-04-15	125.6300	127.0000	125.6300	125.8100	+3.975%	5	1,509	+35.752%
2026-04-14	118.0000	123.5000	118.0000	121.0000	+2.786%	6	1,514	+41.149%
2026-04-13	116.0100	117.7200	116.0100	117.7200	+3.155%	118	1,519	+45.082%
2026-04-10	113.0000	115.2200	113.0000	114.1200	-0.332%	12	1,406	+49.658%
2026-04-09	114.5000	114.5000	114.5000	114.5000	+7.310%	1	1,395	+49.162%
2026-04-08	110.5300	110.5300	106.7000	106.7000	+12.056%	2	1,394	+60.066%
2026-03-31	90.2500	95.2200	90.2500	95.2200	+12.024%	3	1,395	+79.364%
2026-03-30	88.4700	88.4700	85.0000	85.0000	-4.150%	2	1,396	+100.929%
2026-03-27	90.0000	90.0000	88.6800	88.6800	-8.577%	2	1,394	+92.591%
2026-03-26	97.3100	97.3100	97.0000	97.0000	-6.731%	3	1,394	+76.072%
2026-03-23	102.3100	104.0000	102.3100	104.0000	+8.492%	2	1,393	+64.221%
2026-03-20	101.2700	101.2700	95.8600	95.8600	-4.995%	8	1,395	+78.166%
2026-03-19	100.2000	100.9000	100.2000	100.9000	-3.213%	2	1,388	+69.267%
2026-03-18	104.2500	104.2500	104.2500	104.2500	-2.131%	10	1,388	+63.827%
2026-03-16	106.3400	106.5200	105.8500	106.5200	-1.370%	12	1,378	+60.336%
2026-03-12	108.0000	108.0000	108.0000	108.0000	-2.650%	1	1,378	+58.139%
2026-03-11	110.9400	110.9400	110.9400	110.9400	-2.264%	5	1,377	+53.948%
2026-03-10	113.5100	113.5100	113.5100	113.5100	+1.922%	1	1,372	+50.463%
2026-03-09	102.8400	111.3700	102.8400	111.3700	+3.226%	10	1,372	+53.354%
2026-03-06	108.0000	110.0000	107.8900	107.8900	-4.783%	13	1,375	+58.300%
2026-03-05	114.7000	114.7000	112.7500	113.3100	-2.822%	9	1,364	+50.728%
2026-03-04	112.5500	117.9900	112.5500	116.6000	+5.760%	116	1,365	+46.475%
2026-03-03	110.5000	112.0000	110.2500	110.2500	-5.874%	6	1,271	+54.912%
2026-03-02	113.2300	117.1300	113.2300	117.1300	+1.852%	6	1,266	+45.812%
2026-02-27	114.7800	116.4900	113.3300	115.0000	-3.199%	69	1,260	+48.513%
2026-02-26	117.6700	118.8000	117.4500	118.8000	+1.434%	12	1,199	+43.763%
2026-02-24	116.0000	117.1200	116.0000	117.1200	+3.408%	78	1,188	+45.825%
2026-02-23	113.2600	113.2600	113.2600	113.2600	-3.312%	1	1,110	+50.795%
2026-02-20	116.8400	119.6800	116.8400	117.1400	+1.253%	7	1,109	+45.800%
2026-02-19	114.8400	115.8700	114.8400	115.6900	-1.162%	118	1,109	+47.627%
2026-02-18	118.0000	118.9900	116.7600	117.0500	+1.342%	168	991	+45.912%
2026-02-17	113.8300	116.4900	109.8000	115.5000	+1.342%	150	866	+47.870%
2026-02-13	112.5400	117.0000	112.5400	113.9700	-2.172%	266	510	+49.855%
2026-02-12	119.6700	119.6700	115.8900	116.5000	-6.381%	282	510	+46.601%
2026-02-10	124.4400	124.4400	124.4400	124.4400	+1.600%	1	301	+37.247%
2026-02-06	118.9700	122.5000	118.9700	122.4800	+5.586%	13	300	+39.443%
2026-02-05	116.3100	116.4500	116.0000	116.0000	-4.393%	6	296	+47.233%
2026-02-04	123.6500	123.6500	119.1000	121.3300	-0.549%	48	292	+40.765%
2026-02-03	121.6500	122.2500	120.4500	122.0000	-1.406%	68	260	+39.992%
2026-01-30	124.5000	124.5000	123.7400	123.7400	-1.450%	2	222	+38.023%
2026-01-29	122.9000	125.5600	121.2400	125.5600	-0.547%	12	222	+36.023%
2026-01-27	126.2500	126.2500	126.2500	126.2500	+3.255%	1	221	+35.279%
2026-01-22	122.0000	122.2700	122.0000	122.2700	+1.612%	2	221	+39.683%
2026-01-21	117.4900	122.0000	117.4900	120.3300	+4.771%	110	220	+41.935%
2026-01-20	117.9400	118.0000	114.8500	114.8500	-7.892%	94	164	+48.707%
2026-01-16	125.1000	125.1000	123.8200	124.6900	+0.273%	285	23	+36.972%
2026-01-15	124.3500	124.3500	124.3500	124.3500	+3.195%	1	23	+37.346%
2026-01-14	122.0200	122.0200	118.3000	120.5000	-2.705%	25	24	+41.734%
2026-01-13	122.8400	123.8500	122.8400	123.8500	0.000%	2	1	+37.901%

.dark-mode .tfsmWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfsmWW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C685SPY Dec 15 2028 685.00 Call (SPY281215C00685000)option OPRA

SPY20281215C685
SPY Dec 15 2028 685.00 Call (SPY281215C00685000)
option OPRA