SPY281215C00690000
SPY Dec 15 2028 690.00 Call
optionOPRA
EODOct 26, 2026
169.37USD-1.225%(-2.10)1Vol2,089OI
SPY281215C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 169.37 | 169.37 | 169.37 | 169.37 | -1.225% | 1 | 2,088 | 0.000% |
| 2026-10-16 | 171.47 | 171.47 | 171.47 | 171.47 | -5.265% | 1 | 2,087 | -1.225% |
| 2026-10-12 | 181.40 | 181.40 | 181.00 | 181.00 | +0.707% | 5 | 2,082 | -6.425% |
| 2026-10-07 | 179.73 | 179.73 | 179.73 | 179.73 | -2.161% | 2 | 2,084 | -5.764% |
| 2026-10-06 | 183.70 | 183.70 | 183.70 | 183.70 | +2.626% | 1 | 2,085 | -7.801% |
| 2026-10-05 | 179.00 | 179.00 | 179.00 | 179.00 | +1.705% | 1 | 2,084 | -5.380% |
| 2026-09-25 | 176.00 | 176.00 | 176.00 | 176.00 | +0.480% | 2 | 2,086 | -3.767% |
| 2026-09-24 | 175.16 | 175.16 | 175.16 | 175.16 | +0.023% | 1 | 2,087 | -3.306% |
| 2026-09-23 | 178.05 | 178.05 | 175.12 | 175.12 | +4.294% | 10 | 2,097 | -3.283% |
| 2026-09-17 | 168.19 | 168.19 | 167.91 | 167.91 | +1.573% | 2 | 2,099 | +0.870% |
| 2026-09-16 | 166.00 | 166.00 | 165.31 | 165.31 | +2.353% | 7 | 2,100 | +2.456% |
| 2026-09-15 | 163.29 | 163.29 | 161.51 | 161.51 | -2.222% | 78 | 2,110 | +4.867% |
| 2026-09-14 | 165.18 | 165.18 | 165.18 | 165.18 | -3.404% | 1 | 2,110 | +2.537% |
| 2026-09-11 | 171.00 | 171.00 | 171.00 | 171.00 | +1.828% | 2 | 2,112 | -0.953% |
| 2026-09-09 | 167.93 | 167.93 | 167.93 | 167.93 | -1.345% | 2 | 2,111 | +0.858% |
| 2026-09-08 | 171.19 | 171.19 | 170.22 | 170.22 | -2.870% | 2 | 2,109 | -0.499% |
| 2026-09-03 | 175.25 | 175.25 | 175.25 | 175.25 | +2.659% | 1 | 2,109 | -3.355% |
| 2026-09-02 | 170.71 | 170.71 | 170.71 | 170.71 | -1.038% | 1 | 2,108 | -0.785% |
| 2026-08-31 | 172.50 | 172.50 | 172.50 | 172.50 | +0.748% | 1 | 2,107 | -1.814% |
| 2026-08-25 | 171.30 | 171.30 | 171.22 | 171.22 | +0.718% | 6 | 2,106 | -1.080% |
| 2026-08-24 | 170.00 | 170.00 | 170.00 | 170.00 | -3.683% | 1 | 2,107 | -0.371% |
| 2026-08-19 | 175.68 | 176.50 | 175.68 | 176.50 | +0.284% | 69 | 2,106 | -4.040% |
| 2026-08-18 | 176.00 | 176.00 | 176.00 | 176.00 | -1.912% | 1 | 2,105 | -3.767% |
| 2026-08-17 | 179.43 | 179.43 | 179.43 | 179.43 | -1.537% | 1 | 2,106 | -5.607% |
| 2026-08-14 | 182.23 | 182.23 | 182.23 | 182.23 | +0.209% | 1 | 2,105 | -7.057% |
| 2026-08-13 | 181.85 | 181.85 | 181.85 | 181.85 | +1.615% | 5 | 2,105 | -6.863% |
| 2026-08-12 | 179.07 | 179.07 | 178.96 | 178.96 | +0.162% | 2 | 2,105 | -5.359% |
| 2026-08-11 | 178.77 | 178.77 | 178.67 | 178.67 | -0.766% | 2 | 2,105 | -5.205% |
| 2026-08-10 | 180.05 | 180.05 | 180.05 | 180.05 | +0.351% | 1 | 2,106 | -5.932% |
| 2026-08-07 | 180.58 | 180.63 | 179.42 | 179.42 | +1.099% | 4 | 2,108 | -5.601% |
| 2026-08-06 | 177.50 | 177.50 | 177.47 | 177.47 | -2.451% | 59 | 2,087 | -4.564% |
| 2026-08-05 | 183.45 | 183.45 | 181.93 | 181.93 | +1.518% | 6 | 2,081 | -6.904% |
| 2026-08-04 | 174.14 | 179.80 | 174.14 | 179.21 | +12.006% | 8 | 2,086 | -5.491% |
| 2026-07-31 | 154.61 | 160.00 | 154.61 | 160.00 | +3.226% | 2 | 2,087 | +5.856% |
| 2026-07-28 | 155.00 | 155.00 | 155.00 | 155.00 | -1.855% | 1 | 2,086 | +9.271% |
| 2026-07-24 | 157.93 | 157.93 | 157.93 | 157.93 | +0.324% | 1 | 2,086 | +7.244% |
| 2026-07-20 | 159.93 | 160.23 | 157.42 | 157.42 | -2.424% | 135 | 2,091 | +7.591% |
| 2026-07-17 | 161.33 | 161.50 | 161.33 | 161.33 | -2.165% | 3 | 2,090 | +4.984% |
| 2026-07-16 | 166.16 | 167.40 | 164.90 | 164.90 | -0.663% | 338 | 2,092 | +2.711% |
| 2026-07-15 | 165.60 | 166.00 | 165.60 | 166.00 | -0.066% | 2 | 2,094 | +2.030% |
| 2026-07-14 | 166.52 | 166.52 | 165.89 | 166.11 | +1.108% | 3 | 2,093 | +1.963% |
| 2026-07-13 | 164.00 | 164.29 | 164.00 | 164.29 | -2.417% | 4 | 2,095 | +3.092% |
| 2026-07-10 | 168.30 | 168.36 | 168.30 | 168.36 | +2.036% | 2 | 2,097 | +0.600% |
| 2026-07-06 | 162.40 | 165.00 | 162.40 | 165.00 | +3.917% | 56 | 2,041 | +2.648% |
| 2026-07-02 | 158.78 | 158.78 | 158.78 | 158.78 | -1.379% | 1 | 2,040 | +6.670% |
| 2026-07-01 | 161.00 | 161.00 | 161.00 | 161.00 | +4.559% | 1 | 2,039 | +5.199% |
| 2026-06-26 | 150.94 | 153.98 | 150.94 | 153.98 | -0.123% | 6 | 2,038 | +9.995% |
| 2026-06-24 | 152.91 | 154.17 | 152.91 | 154.17 | -6.177% | 5 | 2,037 | +9.859% |
| 2026-06-18 | 164.32 | 164.32 | 164.32 | 164.32 | +1.052% | 1 | 2,038 | +3.073% |
| 2026-06-17 | 165.67 | 165.86 | 162.61 | 162.61 | -2.195% | 6 | 2,036 | +4.157% |
| 2026-06-16 | 166.26 | 166.26 | 166.26 | 166.26 | -1.511% | 1 | 2,037 | +1.871% |
| 2026-06-15 | 169.22 | 169.22 | 168.81 | 168.81 | +6.653% | 3 | 2,040 | +0.332% |
| 2026-06-12 | 157.88 | 158.28 | 157.88 | 158.28 | +1.124% | 2 | 2,040 | +7.007% |
| 2026-06-11 | 150.00 | 156.52 | 149.02 | 156.52 | +4.626% | 10 | 2,034 | +8.210% |
| 2026-06-10 | 149.60 | 149.60 | 149.60 | 149.60 | -3.484% | 1 | 2,033 | +13.215% |
| 2026-06-09 | 162.30 | 162.30 | 154.50 | 155.00 | -4.072% | 5 | 2,032 | +9.271% |
| 2026-06-08 | 161.50 | 161.58 | 161.50 | 161.58 | -0.566% | 3 | 2,030 | +4.821% |
| 2026-06-05 | 162.62 | 162.62 | 162.50 | 162.50 | -4.164% | 2 | 2,032 | +4.228% |
| 2026-06-01 | 169.56 | 169.56 | 169.56 | 169.56 | +2.577% | 1 | 2,033 | -0.112% |
| 2026-05-27 | 165.30 | 165.30 | 165.30 | 165.30 | +0.996% | 1 | 2,034 | +2.462% |
| 2026-05-26 | 163.67 | 163.67 | 163.67 | 163.67 | +1.381% | 1 | 2,034 | +3.483% |
| 2026-05-22 | 161.50 | 162.92 | 161.25 | 161.44 | +2.554% | 358 | 2,386 | +4.912% |
| 2026-05-20 | 155.17 | 157.42 | 155.00 | 157.42 | +4.445% | 3 | 2,386 | +7.591% |
| 2026-05-19 | 150.48 | 152.00 | 150.48 | 150.72 | -3.385% | 43 | 2,429 | +12.374% |
| 2026-05-18 | 158.00 | 158.00 | 156.00 | 156.00 | -1.887% | 3 | 2,429 | +8.571% |
| 2026-05-15 | 159.00 | 159.00 | 159.00 | 159.00 | -2.454% | 1 | 2,430 | +6.522% |
| 2026-05-14 | 163.00 | 163.00 | 163.00 | 163.00 | +5.625% | 1 | 2,431 | +3.908% |
| 2026-05-12 | 154.32 | 154.32 | 154.32 | 154.32 | -1.096% | 1 | 2,432 | +9.752% |
| 2026-05-11 | 154.88 | 156.03 | 154.87 | 156.03 | +1.292% | 202 | 2,633 | +8.550% |
| 2026-05-08 | 152.65 | 154.04 | 152.65 | 154.04 | +2.591% | 6 | 2,637 | +9.952% |
| 2026-05-07 | 150.15 | 150.15 | 150.15 | 150.15 | -0.040% | 1 | 2,636 | +12.801% |
| 2026-05-06 | 146.38 | 150.21 | 146.38 | 150.21 | +5.388% | 6 | 2,642 | +12.755% |
| 2026-05-05 | 142.13 | 143.18 | 142.13 | 142.53 | +2.540% | 3 | 2,643 | +18.831% |
| 2026-05-04 | 139.69 | 139.69 | 139.00 | 139.00 | -1.767% | 3 | 2,645 | +21.849% |
| 2026-05-01 | 142.85 | 142.85 | 141.50 | 141.50 | +5.440% | 3 | 2,648 | +19.696% |
| 2026-04-30 | 134.30 | 134.30 | 134.20 | 134.20 | -1.171% | 2 | 2,648 | +26.207% |
| 2026-04-27 | 134.59 | 135.79 | 134.59 | 135.79 | +0.140% | 8 | 2,646 | +24.729% |
| 2026-04-24 | 134.53 | 135.60 | 134.35 | 135.60 | +1.619% | 7 | 2,652 | +24.904% |
| 2026-04-22 | 131.00 | 133.44 | 131.00 | 133.44 | +3.844% | 8 | 2,651 | +26.926% |
| 2026-04-21 | 132.92 | 133.16 | 127.00 | 128.50 | -1.434% | 11 | 2,650 | +31.805% |
| 2026-04-20 | 131.00 | 132.36 | 130.37 | 130.37 | -1.977% | 3 | 2,650 | +29.915% |
| 2026-04-17 | 129.43 | 133.00 | 129.43 | 133.00 | +5.976% | 379 | 2,651 | +27.346% |
| 2026-04-16 | 125.50 | 125.50 | 125.50 | 125.50 | +1.161% | 1 | 2,306 | +34.956% |
| 2026-04-15 | 121.76 | 124.50 | 121.76 | 124.06 | +2.954% | 11 | 2,307 | +36.523% |
| 2026-04-14 | 117.02 | 121.10 | 117.02 | 120.50 | +5.841% | 52 | 2,317 | +40.556% |
| 2026-04-13 | 109.12 | 113.85 | 108.60 | 113.85 | +2.892% | 9 | 2,272 | +48.766% |
| 2026-04-10 | 110.91 | 110.91 | 109.61 | 110.65 | +3.074% | 203 | 2,281 | +53.068% |
| 2026-04-08 | 107.59 | 107.59 | 106.70 | 107.35 | +10.819% | 3 | 2,084 | +57.774% |
| 2026-04-07 | 95.90 | 96.87 | 95.90 | 96.87 | +1.096% | 4 | 2,086 | +74.843% |
| 2026-04-01 | 96.40 | 97.80 | 95.82 | 95.82 | +3.701% | 5 | 2,090 | +76.759% |
| 2026-03-31 | 88.50 | 92.40 | 88.50 | 92.40 | +11.743% | 5 | 2,093 | +83.301% |
| 2026-03-30 | 84.07 | 84.07 | 82.69 | 82.69 | -6.691% | 12 | 2,096 | +104.825% |
| 2026-03-27 | 88.62 | 88.62 | 88.62 | 88.62 | -8.346% | 2 | 2,105 | +91.119% |
| 2026-03-25 | 96.69 | 96.69 | 96.69 | 96.69 | +6.253% | 6 | 2,105 | +75.168% |
| 2026-03-20 | 95.70 | 95.70 | 91.00 | 91.00 | -6.686% | 9 | 2,111 | +86.121% |
| 2026-03-19 | 97.52 | 97.52 | 97.52 | 97.52 | -3.978% | 2 | 2,119 | +73.677% |
| 2026-03-18 | 101.40 | 101.56 | 101.40 | 101.56 | -3.276% | 12 | 2,121 | +66.768% |
| 2026-03-17 | 107.00 | 107.00 | 104.50 | 105.00 | +3.448% | 4 | 2,121 | +61.305% |
| 2026-03-13 | 99.19 | 101.50 | 99.19 | 101.50 | -1.885% | 3 | 2,120 | +66.867% |
| 2026-03-12 | 103.45 | 103.45 | 103.45 | 103.45 | -5.465% | 1 | 2,122 | +63.722% |
| 2026-03-10 | 107.67 | 109.43 | 107.67 | 109.43 | +7.717% | 4 | 2,122 | +54.775% |
| 2026-03-09 | 97.61 | 101.59 | 97.61 | 101.59 | -4.780% | 10 | 2,126 | +66.719% |
| 2026-03-06 | 106.69 | 106.69 | 106.69 | 106.69 | -3.718% | 1 | 2,126 | +58.750% |
| 2026-03-05 | 112.39 | 112.39 | 110.81 | 110.81 | -2.798% | 2 | 2,125 | +52.847% |
| 2026-03-04 | 113.10 | 114.00 | 113.10 | 114.00 | +10.852% | 3 | 2,124 | +48.570% |
| 2026-03-03 | 102.84 | 102.84 | 102.84 | 102.84 | -8.603% | 1 | 2,121 | +64.693% |
| 2026-03-02 | 108.72 | 114.50 | 108.72 | 112.52 | +0.870% | 102 | 2,122 | +50.524% |
| 2026-02-27 | 115.35 | 115.35 | 110.12 | 111.55 | -3.545% | 5 | 2,051 | +51.833% |
| 2026-02-26 | 115.02 | 115.65 | 113.57 | 115.65 | -1.992% | 167 | 2,048 | +46.450% |
| 2026-02-25 | 116.10 | 118.00 | 116.10 | 118.00 | +2.931% | 9 | 1,899 | +43.534% |
| 2026-02-24 | 113.77 | 114.64 | 113.77 | 114.64 | +3.859% | 8 | 1,899 | +47.741% |
| 2026-02-23 | 114.10 | 114.10 | 110.38 | 110.38 | -5.253% | 2 | 1,906 | +53.443% |
| 2026-02-20 | 110.87 | 117.39 | 110.87 | 116.50 | +3.768% | 222 | 1,905 | +45.382% |
| 2026-02-19 | 112.38 | 112.38 | 112.27 | 112.27 | -2.560% | 2 | 1,717 | +50.860% |
| 2026-02-18 | 115.70 | 115.70 | 115.22 | 115.22 | +1.695% | 4 | 1,717 | +46.997% |
| 2026-02-13 | 113.00 | 113.30 | 110.00 | 113.30 | -0.701% | 10 | 1,705 | +49.488% |
| 2026-02-12 | 120.99 | 120.99 | 113.97 | 114.10 | -3.681% | 23 | 1,705 | +48.440% |
| 2026-02-11 | 121.76 | 121.76 | 118.27 | 118.46 | -1.086% | 30 | 1,687 | +42.977% |
| 2026-02-10 | 120.46 | 120.50 | 119.76 | 119.76 | -1.997% | 7 | 1,663 | +41.425% |
| 2026-02-09 | 122.20 | 122.20 | 122.20 | 122.20 | +1.749% | 1 | 1,661 | +38.601% |
| 2026-02-06 | 115.40 | 120.10 | 115.00 | 120.10 | +7.520% | 63 | 1,662 | +41.024% |
| 2026-02-05 | 110.89 | 112.50 | 110.89 | 111.70 | -4.693% | 10 | 1,603 | +51.629% |
| 2026-02-04 | 120.49 | 120.49 | 115.00 | 117.20 | -1.164% | 22 | 1,596 | +44.514% |
| 2026-02-03 | 120.20 | 121.32 | 118.25 | 118.58 | -4.178% | 8 | 1,581 | +42.832% |
| 2026-02-02 | 122.00 | 124.23 | 122.00 | 123.75 | +1.969% | 48 | 1,575 | +36.865% |
| 2026-01-30 | 124.00 | 124.00 | 119.41 | 121.36 | -0.923% | 73 | 1,557 | +39.560% |
| 2026-01-29 | 122.33 | 122.49 | 118.28 | 122.49 | -1.218% | 32 | 1,484 | +38.273% |
| 2026-01-28 | 124.77 | 127.00 | 124.00 | 124.00 | +0.813% | 60 | 1,458 | +36.589% |
| 2026-01-27 | 124.27 | 124.27 | 123.00 | 123.00 | +0.655% | 2 | 1,415 | +37.699% |
| 2026-01-26 | 120.55 | 122.20 | 120.55 | 122.20 | +2.853% | 7 | 1,416 | +38.601% |
| 2026-01-23 | 119.15 | 120.63 | 118.81 | 118.81 | -0.352% | 77 | 1,421 | +42.555% |
| 2026-01-22 | 119.68 | 121.49 | 118.67 | 119.23 | +1.283% | 71 | 1,354 | +42.053% |
| 2026-01-21 | 118.21 | 119.00 | 117.72 | 117.72 | +5.418% | 133 | 1,290 | +43.875% |
| 2026-01-20 | 118.85 | 118.85 | 111.67 | 111.67 | -8.317% | 28 | 1,159 | +51.670% |
| 2026-01-16 | 121.50 | 123.50 | 121.40 | 121.80 | +0.628% | 32 | 1,132 | +39.056% |
| 2026-01-15 | 120.08 | 122.39 | 120.08 | 121.04 | +2.247% | 13 | 1,132 | +39.929% |
| 2026-01-14 | 120.49 | 120.49 | 115.97 | 118.38 | -2.568% | 86 | 1,125 | +43.073% |
| 2026-01-13 | 122.43 | 122.43 | 119.80 | 121.50 | -0.760% | 119 | 1,050 | +39.399% |
| 2026-01-12 | 121.55 | 123.49 | 120.50 | 122.43 | +0.123% | 67 | 936 | +38.340% |
| 2026-01-09 | 120.73 | 122.28 | 119.15 | 122.28 | +2.912% | 56 | 877 | +38.510% |
| 2026-01-08 | 118.00 | 120.00 | 117.50 | 118.82 | +0.270% | 44 | 826 | +42.543% |
| 2026-01-07 | 120.00 | 121.77 | 118.00 | 118.50 | -1.480% | 94 | 784 | +42.928% |
| 2026-01-06 | 118.90 | 121.34 | 117.50 | 120.28 | 0.000% | 720 | 718 | +40.813% |