SPY281215C00695000
SPY Dec 15 2028 695.00 Call
optionOPRA
EODOct 27, 2026
169.27USD+4.217%(+6.85)4Vol2,471OI
SPY281215C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 169.27 | 169.27 | 169.27 | 169.27 | +4.217% | 4 | 2,475 | 0.000% |
| 2026-10-23 | 162.42 | 162.42 | 162.42 | 162.42 | -0.356% | 2 | 2,473 | +4.217% |
| 2026-10-22 | 163.30 | 163.30 | 163.00 | 163.00 | -2.832% | 2 | 2,471 | +3.847% |
| 2026-10-19 | 167.75 | 167.75 | 167.75 | 167.75 | -1.324% | 2 | 2,473 | +0.906% |
| 2026-10-14 | 170.00 | 170.00 | 170.00 | 170.00 | -4.505% | 1 | 2,472 | -0.429% |
| 2026-10-09 | 178.18 | 178.18 | 178.02 | 178.02 | -0.157% | 2 | 2,472 | -4.915% |
| 2026-10-06 | 178.30 | 178.30 | 178.30 | 178.30 | +1.480% | 2 | 2,472 | -5.064% |
| 2026-10-05 | 172.51 | 175.70 | 172.51 | 175.70 | +2.623% | 3 | 2,475 | -3.660% |
| 2026-10-02 | 171.46 | 171.46 | 171.21 | 171.21 | +4.003% | 3 | 2,472 | -1.133% |
| 2026-10-01 | 164.62 | 164.62 | 164.62 | 164.62 | -3.449% | 2 | 2,472 | +2.825% |
| 2026-09-30 | 170.50 | 170.50 | 170.50 | 170.50 | +0.477% | 4 | 2,468 | -0.721% |
| 2026-09-29 | 169.69 | 169.69 | 169.69 | 169.69 | -1.572% | 2 | 2,468 | -0.248% |
| 2026-09-25 | 172.40 | 172.40 | 172.40 | 172.40 | -0.208% | 1 | 2,467 | -1.816% |
| 2026-09-23 | 173.78 | 173.78 | 172.76 | 172.76 | -0.969% | 3 | 2,468 | -2.020% |
| 2026-09-22 | 174.44 | 174.45 | 174.44 | 174.45 | +8.698% | 2 | 2,470 | -2.969% |
| 2026-09-16 | 161.74 | 161.74 | 159.42 | 160.49 | +0.062% | 3 | 2,469 | +5.471% |
| 2026-09-15 | 160.39 | 160.39 | 160.39 | 160.39 | -2.534% | 1 | 2,468 | +5.537% |
| 2026-09-14 | 161.58 | 164.56 | 161.58 | 164.56 | -2.454% | 4 | 2,468 | +2.862% |
| 2026-09-11 | 166.45 | 168.70 | 166.40 | 168.70 | +2.578% | 3 | 2,465 | +0.338% |
| 2026-09-09 | 164.46 | 164.46 | 164.46 | 164.46 | -3.259% | 2 | 2,465 | +2.925% |
| 2026-09-04 | 171.24 | 171.24 | 169.96 | 170.00 | +3.030% | 4 | 2,465 | -0.429% |
| 2026-09-01 | 163.42 | 165.00 | 163.42 | 165.00 | -2.661% | 12 | 2,457 | +2.588% |
| 2026-08-26 | 169.51 | 169.51 | 169.51 | 169.51 | +2.114% | 1 | 2,456 | -0.142% |
| 2026-08-25 | 169.17 | 169.17 | 166.00 | 166.00 | -2.445% | 3 | 2,459 | +1.970% |
| 2026-08-21 | 170.16 | 170.16 | 170.16 | 170.16 | +1.588% | 1 | 2,458 | -0.523% |
| 2026-08-20 | 167.50 | 167.50 | 167.50 | 167.50 | -1.471% | 4 | 2,462 | +1.057% |
| 2026-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | -1.592% | 3 | 2,465 | -0.429% |
| 2026-08-18 | 172.75 | 172.75 | 172.75 | 172.75 | -2.357% | 13 | 2,478 | -2.014% |
| 2026-08-17 | 177.23 | 177.23 | 174.83 | 176.92 | -2.135% | 6 | 2,484 | -4.324% |
| 2026-08-13 | 180.78 | 180.78 | 180.78 | 180.78 | +3.303% | 1 | 2,483 | -6.367% |
| 2026-08-12 | 175.00 | 175.00 | 175.00 | 175.00 | +0.235% | 7 | 2,490 | -3.274% |
| 2026-08-11 | 174.61 | 174.99 | 174.59 | 174.59 | -2.273% | 6 | 2,492 | -3.047% |
| 2026-08-10 | 176.85 | 179.00 | 176.85 | 178.65 | +1.911% | 11 | 2,483 | -5.250% |
| 2026-08-07 | 174.79 | 177.07 | 174.79 | 175.30 | -1.517% | 6 | 2,479 | -3.440% |
| 2026-08-05 | 182.00 | 182.00 | 178.00 | 178.00 | +0.930% | 5 | 2,474 | -4.904% |
| 2026-08-04 | 168.50 | 176.36 | 168.50 | 176.36 | +6.139% | 16 | 2,483 | -4.020% |
| 2026-08-03 | 161.20 | 166.16 | 161.20 | 166.16 | +8.907% | 5 | 2,483 | +1.872% |
| 2026-07-30 | 152.57 | 152.57 | 152.57 | 152.57 | +2.928% | 2 | 2,483 | +10.946% |
| 2026-07-29 | 148.23 | 148.23 | 148.23 | 148.23 | -6.456% | 1 | 2,484 | +14.194% |
| 2026-07-21 | 158.46 | 158.46 | 158.46 | 158.46 | +2.140% | 1 | 2,483 | +6.822% |
| 2026-07-20 | 157.91 | 157.91 | 155.14 | 155.14 | -1.342% | 13 | 2,480 | +9.108% |
| 2026-07-17 | 157.25 | 157.25 | 157.25 | 157.25 | -2.293% | 1 | 2,479 | +7.644% |
| 2026-07-16 | 163.12 | 163.12 | 160.94 | 160.94 | -1.324% | 7 | 2,480 | +5.176% |
| 2026-07-13 | 163.10 | 163.10 | 163.10 | 163.10 | -0.549% | 2 | 2,480 | +3.783% |
| 2026-07-10 | 163.13 | 164.00 | 163.13 | 164.00 | +1.479% | 11 | 2,469 | +3.213% |
| 2026-07-09 | 159.91 | 161.61 | 159.91 | 161.61 | +2.059% | 11 | 2,480 | +4.740% |
| 2026-07-07 | 158.35 | 158.35 | 158.35 | 158.35 | +0.989% | 1 | 2,481 | +6.896% |
| 2026-07-02 | 158.18 | 158.18 | 156.80 | 156.80 | -2.080% | 6 | 2,475 | +7.953% |
| 2026-07-01 | 160.13 | 160.13 | 160.13 | 160.13 | +0.774% | 1 | 2,476 | +5.708% |
| 2026-06-30 | 156.90 | 158.93 | 156.29 | 158.90 | +6.831% | 21 | 2,459 | +6.526% |
| 2026-06-26 | 148.74 | 148.74 | 148.74 | 148.74 | -2.145% | 4 | 2,459 | +13.803% |
| 2026-06-25 | 152.00 | 152.00 | 152.00 | 152.00 | +1.435% | 1 | 2,460 | +11.362% |
| 2026-06-24 | 154.66 | 154.66 | 149.36 | 149.85 | -0.854% | 8 | 2,464 | +12.960% |
| 2026-06-23 | 151.14 | 151.14 | 151.14 | 151.14 | -5.920% | 5 | 2,469 | +11.996% |
| 2026-06-17 | 162.25 | 162.25 | 160.65 | 160.65 | -1.827% | 2 | 2,469 | +5.366% |
| 2026-06-16 | 163.64 | 163.64 | 163.64 | 163.64 | +7.164% | 1 | 2,468 | +3.440% |
| 2026-06-11 | 146.50 | 152.70 | 146.50 | 152.70 | +2.140% | 30 | 2,468 | +10.851% |
| 2026-06-10 | 149.50 | 149.50 | 149.50 | 149.50 | +1.701% | 1 | 2,468 | +13.224% |
| 2026-06-09 | 142.53 | 147.00 | 142.53 | 147.00 | -5.612% | 3 | 2,468 | +15.150% |
| 2026-06-08 | 157.60 | 157.60 | 155.74 | 155.74 | +1.380% | 3 | 2,467 | +8.688% |
| 2026-06-05 | 155.00 | 155.00 | 153.62 | 153.62 | -8.955% | 2 | 2,465 | +10.187% |
| 2026-06-04 | 168.73 | 168.73 | 168.73 | 168.73 | +1.279% | 1 | 2,464 | +0.320% |
| 2026-06-03 | 166.60 | 166.60 | 166.60 | 166.60 | -1.432% | 2 | 2,462 | +1.603% |
| 2026-06-02 | 169.03 | 169.03 | 169.02 | 169.02 | +3.048% | 2 | 2,462 | +0.148% |
| 2026-06-01 | 164.02 | 164.02 | 164.02 | 164.02 | +0.318% | 1 | 2,463 | +3.201% |
| 2026-05-28 | 163.50 | 163.50 | 163.50 | 163.50 | +2.028% | 1 | 2,463 | +3.529% |
| 2026-05-26 | 160.25 | 160.25 | 160.25 | 160.25 | +4.004% | 1 | 2,463 | +5.629% |
| 2026-05-21 | 154.08 | 154.08 | 154.08 | 154.08 | -0.336% | 1 | 2,462 | +9.859% |
| 2026-05-20 | 154.75 | 154.75 | 154.60 | 154.60 | +3.067% | 2 | 2,464 | +9.489% |
| 2026-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | -1.316% | 1 | 2,464 | +12.847% |
| 2026-05-18 | 152.00 | 152.00 | 152.00 | 152.00 | -0.906% | 1 | 2,463 | +11.362% |
| 2026-05-15 | 157.00 | 157.00 | 153.39 | 153.39 | +1.839% | 6 | 2,467 | +10.353% |
| 2026-05-12 | 150.60 | 150.62 | 149.00 | 150.62 | -1.921% | 4 | 2,470 | +12.382% |
| 2026-05-11 | 153.00 | 153.57 | 153.00 | 153.57 | +3.644% | 3 | 2,473 | +10.223% |
| 2026-05-08 | 148.90 | 150.75 | 148.17 | 148.17 | +1.347% | 4 | 2,474 | +14.240% |
| 2026-05-06 | 146.13 | 146.53 | 145.57 | 146.20 | +3.835% | 21 | 2,484 | +15.780% |
| 2026-05-05 | 137.42 | 140.80 | 137.42 | 140.80 | +1.881% | 2 | 2,485 | +20.220% |
| 2026-05-01 | 138.60 | 138.72 | 138.20 | 138.20 | +1.618% | 4 | 2,483 | +22.482% |
| 2026-04-30 | 131.99 | 136.00 | 131.99 | 136.00 | +2.781% | 72 | 2,483 | +24.463% |
| 2026-04-27 | 131.10 | 132.32 | 131.10 | 132.32 | +3.190% | 3 | 2,495 | +27.925% |
| 2026-04-23 | 124.62 | 128.23 | 124.62 | 128.23 | -0.720% | 4 | 2,498 | +32.005% |
| 2026-04-22 | 129.50 | 129.50 | 129.16 | 129.16 | +2.111% | 2 | 2,500 | +31.055% |
| 2026-04-21 | 126.49 | 126.49 | 126.49 | 126.49 | -0.441% | 1 | 2,501 | +33.821% |
| 2026-04-20 | 126.44 | 127.05 | 126.44 | 127.05 | -1.512% | 6 | 2,501 | +33.231% |
| 2026-04-17 | 127.39 | 130.98 | 127.00 | 129.00 | +5.521% | 68 | 2,507 | +31.217% |
| 2026-04-16 | 122.25 | 122.25 | 122.25 | 122.25 | +2.199% | 1 | 2,567 | +38.462% |
| 2026-04-15 | 119.00 | 120.75 | 118.10 | 119.62 | +2.004% | 37 | 2,566 | +41.506% |
| 2026-04-14 | 116.00 | 117.75 | 115.79 | 117.27 | +9.088% | 35 | 2,581 | +44.342% |
| 2026-04-10 | 108.48 | 108.48 | 107.50 | 107.50 | -0.065% | 4 | 2,546 | +57.460% |
| 2026-04-09 | 107.35 | 107.57 | 106.70 | 107.57 | +2.545% | 5 | 2,545 | +57.358% |
| 2026-04-08 | 104.90 | 104.90 | 104.90 | 104.90 | +11.359% | 1 | 2,546 | +61.363% |
| 2026-04-07 | 91.15 | 94.20 | 91.15 | 94.20 | +0.213% | 5 | 2,545 | +79.692% |
| 2026-04-06 | 95.30 | 95.90 | 94.00 | 94.00 | -1.219% | 10 | 2,545 | +80.074% |
| 2026-04-01 | 92.94 | 95.16 | 92.94 | 95.16 | +5.335% | 7 | 2,545 | +77.879% |
| 2026-03-31 | 85.70 | 90.34 | 85.70 | 90.34 | +8.975% | 7 | 2,538 | +87.370% |
| 2026-03-27 | 83.24 | 83.24 | 82.89 | 82.90 | -8.901% | 7 | 2,536 | +104.186% |
| 2026-03-26 | 93.60 | 93.60 | 91.00 | 91.00 | -4.120% | 2 | 2,537 | +86.011% |
| 2026-03-24 | 94.91 | 94.91 | 94.91 | 94.91 | -2.255% | 1 | 2,537 | +78.348% |
| 2026-03-23 | 93.80 | 97.10 | 93.80 | 97.10 | +7.352% | 8 | 2,538 | +74.325% |
| 2026-03-20 | 94.40 | 94.40 | 90.45 | 90.45 | -6.666% | 2 | 2,538 | +87.142% |
| 2026-03-18 | 99.35 | 99.35 | 96.91 | 96.91 | -4.050% | 10 | 2,538 | +74.667% |
| 2026-03-16 | 101.00 | 101.00 | 101.00 | 101.00 | +1.000% | 1 | 2,540 | +67.594% |
| 2026-03-12 | 101.32 | 101.32 | 100.00 | 100.00 | -4.215% | 3 | 2,540 | +69.270% |
| 2026-03-11 | 106.35 | 106.35 | 104.40 | 104.40 | -1.463% | 15 | 2,541 | +62.136% |
| 2026-03-10 | 105.95 | 105.95 | 105.95 | 105.95 | +5.507% | 3 | 2,541 | +59.764% |
| 2026-03-09 | 100.16 | 100.42 | 100.16 | 100.42 | -2.694% | 8 | 2,544 | +68.562% |
| 2026-03-06 | 103.20 | 103.20 | 103.20 | 103.20 | -1.901% | 1 | 2,545 | +64.021% |
| 2026-03-05 | 105.20 | 105.20 | 105.20 | 105.20 | +5.063% | 3 | 2,544 | +60.903% |
| 2026-03-03 | 100.13 | 100.13 | 100.13 | 100.13 | -8.557% | 4 | 2,547 | +69.050% |
| 2026-02-27 | 110.00 | 110.00 | 109.40 | 109.50 | -2.467% | 3 | 2,551 | +54.584% |
| 2026-02-26 | 114.92 | 115.06 | 110.95 | 112.27 | -2.780% | 15 | 2,550 | +50.770% |
| 2026-02-25 | 114.31 | 116.84 | 114.14 | 115.48 | +4.036% | 166 | 2,434 | +46.579% |
| 2026-02-24 | 111.00 | 111.00 | 111.00 | 111.00 | +2.778% | 1 | 2,434 | +52.495% |
| 2026-02-23 | 108.00 | 108.00 | 108.00 | 108.00 | -4.610% | 1 | 2,435 | +56.731% |
| 2026-02-20 | 113.22 | 113.22 | 113.22 | 113.22 | +2.573% | 1 | 2,434 | +49.505% |
| 2026-02-19 | 110.38 | 110.38 | 110.38 | 110.38 | -1.727% | 1 | 2,435 | +53.352% |
| 2026-02-18 | 113.99 | 113.99 | 112.32 | 112.32 | +3.904% | 8 | 2,434 | +50.703% |
| 2026-02-13 | 108.10 | 108.10 | 108.10 | 108.10 | +0.539% | 1 | 2,429 | +56.586% |
| 2026-02-12 | 107.52 | 107.52 | 107.52 | 107.52 | -8.040% | 4 | 2,429 | +57.431% |
| 2026-02-11 | 119.96 | 119.96 | 116.59 | 116.92 | -0.068% | 194 | 2,433 | +44.774% |
| 2026-02-10 | 119.29 | 120.00 | 117.00 | 117.00 | -1.216% | 122 | 2,241 | +44.675% |
| 2026-02-09 | 116.50 | 119.00 | 116.50 | 118.44 | +2.103% | 89 | 2,121 | +42.916% |
| 2026-02-06 | 109.25 | 116.00 | 109.25 | 116.00 | +7.797% | 7 | 2,032 | +45.922% |
| 2026-02-05 | 111.41 | 111.41 | 106.64 | 107.61 | -4.576% | 12 | 2,028 | +57.300% |
| 2026-02-04 | 117.00 | 117.00 | 112.77 | 112.77 | -1.114% | 5 | 2,018 | +50.102% |
| 2026-02-03 | 121.72 | 121.72 | 114.04 | 114.04 | -5.977% | 4 | 2,018 | +48.430% |
| 2026-02-02 | 117.00 | 121.50 | 117.00 | 121.29 | +2.053% | 48 | 2,014 | +39.558% |
| 2026-01-30 | 118.75 | 119.48 | 118.75 | 118.85 | +3.213% | 5 | 1,969 | +42.423% |
| 2026-01-29 | 122.04 | 122.04 | 115.15 | 115.15 | -4.953% | 89 | 1,967 | +47.000% |
| 2026-01-28 | 121.38 | 122.12 | 120.79 | 121.15 | -1.496% | 72 | 1,918 | +39.719% |
| 2026-01-27 | 121.00 | 122.99 | 120.07 | 122.99 | +2.921% | 105 | 1,849 | +37.629% |
| 2026-01-26 | 120.99 | 120.99 | 118.98 | 119.50 | +0.429% | 21 | 1,748 | +41.649% |
| 2026-01-22 | 116.60 | 119.50 | 115.49 | 118.99 | +5.488% | 67 | 1,734 | +42.256% |
| 2026-01-20 | 114.60 | 114.60 | 112.80 | 112.80 | -5.210% | 5 | 1,672 | +50.062% |
| 2026-01-16 | 118.23 | 120.00 | 118.23 | 119.00 | +0.933% | 40 | 1,633 | +42.244% |
| 2026-01-15 | 118.34 | 122.66 | 117.90 | 117.90 | -0.085% | 1,797 | 1,633 | +43.571% |
| 2026-01-13 | 119.09 | 120.46 | 117.30 | 118.00 | -2.034% | 21 | 64 | +43.449% |
| 2026-01-12 | 117.97 | 120.45 | 117.97 | 120.45 | +1.406% | 50 | 56 | +40.531% |
| 2026-01-09 | 119.00 | 119.26 | 117.38 | 118.78 | 0.000% | 37 | 17 | +42.507% |