Dark

SPY20281215C695
SPY Dec 15 2028 695.00 Call (SPY281215C00695000)
option OPRA

EOD

Sep 9, 2026

164.46-3.259%(-5.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	164.4600	164.4600	164.4600	164.4600	-3.259%	2	2,465	0.000%
2026-09-04	171.2400	171.2400	169.9600	170.0000	+3.030%	4	2,465	-3.259%
2026-09-01	163.4200	165.0000	163.4200	165.0000	-2.661%	12	2,465	-0.327%
2026-08-26	169.5100	169.5100	169.5100	169.5100	+2.114%	1	2,457	-2.979%
2026-08-25	169.1700	169.1700	166.0000	166.0000	-2.445%	3	2,456	-0.928%
2026-08-21	170.1600	170.1600	170.1600	170.1600	+1.588%	1	2,459	-3.350%
2026-08-20	167.5000	167.5000	167.5000	167.5000	-1.471%	4	2,458	-1.815%
2026-08-19	170.0000	170.0000	170.0000	170.0000	-1.592%	3	2,462	-3.259%
2026-08-18	172.7500	172.7500	172.7500	172.7500	-2.357%	13	2,465	-4.799%
2026-08-17	177.2300	177.2300	174.8300	176.9200	-2.135%	6	2,478	-7.043%
2026-08-13	180.7800	180.7800	180.7800	180.7800	+3.303%	1	2,484	-9.028%
2026-08-12	175.0000	175.0000	175.0000	175.0000	+0.235%	7	2,483	-6.023%
2026-08-11	174.6100	174.9900	174.5900	174.5900	-2.273%	6	2,490	-5.802%
2026-08-10	176.8500	179.0000	176.8500	178.6500	+1.911%	11	2,492	-7.943%
2026-08-07	174.7900	177.0700	174.7900	175.3000	-1.517%	6	2,483	-6.184%
2026-08-05	182.0000	182.0000	178.0000	178.0000	+0.930%	5	2,479	-7.607%
2026-08-04	168.5000	176.3600	168.5000	176.3600	+6.139%	16	2,474	-6.748%
2026-08-03	161.2000	166.1600	161.2000	166.1600	+8.907%	5	2,483	-1.023%
2026-07-30	152.5700	152.5700	152.5700	152.5700	+2.928%	2	2,483	+7.793%
2026-07-29	148.2300	148.2300	148.2300	148.2300	-6.456%	1	2,483	+10.949%
2026-07-21	158.4600	158.4600	158.4600	158.4600	+2.140%	1	2,484	+3.786%
2026-07-20	157.9100	157.9100	155.1400	155.1400	-1.342%	13	2,483	+6.007%
2026-07-17	157.2500	157.2500	157.2500	157.2500	-2.293%	1	2,480	+4.585%
2026-07-16	163.1200	163.1200	160.9400	160.9400	-1.324%	7	2,479	+2.187%
2026-07-13	163.1000	163.1000	163.1000	163.1000	-0.549%	2	2,480	+0.834%
2026-07-10	163.1300	164.0000	163.1300	164.0000	+1.479%	11	2,480	+0.280%
2026-07-09	159.9100	161.6100	159.9100	161.6100	+2.059%	11	2,469	+1.764%
2026-07-07	158.3500	158.3500	158.3500	158.3500	+0.989%	1	2,480	+3.859%
2026-07-02	158.1800	158.1800	156.8000	156.8000	-2.080%	6	2,475	+4.885%
2026-07-01	160.1300	160.1300	160.1300	160.1300	+0.774%	1	2,475	+2.704%
2026-06-30	156.9000	158.9300	156.2900	158.9000	+6.831%	21	2,476	+3.499%
2026-06-26	148.7400	148.7400	148.7400	148.7400	-2.145%	4	2,459	+10.569%
2026-06-25	152.0000	152.0000	152.0000	152.0000	+1.435%	1	2,459	+8.197%
2026-06-24	154.6600	154.6600	149.3600	149.8500	-0.854%	8	2,460	+9.750%
2026-06-23	151.1400	151.1400	151.1400	151.1400	-5.920%	5	2,464	+8.813%
2026-06-17	162.2500	162.2500	160.6500	160.6500	-1.827%	2	2,469	+2.372%
2026-06-16	163.6400	163.6400	163.6400	163.6400	+7.164%	1	2,469	+0.501%
2026-06-11	146.5000	152.7000	146.5000	152.7000	+2.140%	30	2,468	+7.701%
2026-06-10	149.5000	149.5000	149.5000	149.5000	+1.701%	1	2,468	+10.007%
2026-06-09	142.5300	147.0000	142.5300	147.0000	-5.612%	3	2,468	+11.878%
2026-06-08	157.6000	157.6000	155.7400	155.7400	+1.380%	3	2,468	+5.599%
2026-06-05	155.0000	155.0000	153.6200	153.6200	-8.955%	2	2,467	+7.056%
2026-06-04	168.7300	168.7300	168.7300	168.7300	+1.279%	1	2,465	-2.531%
2026-06-03	166.6000	166.6000	166.6000	166.6000	-1.432%	2	2,464	-1.285%
2026-06-02	169.0300	169.0300	169.0200	169.0200	+3.048%	2	2,462	-2.698%
2026-06-01	164.0200	164.0200	164.0200	164.0200	+0.318%	1	2,462	+0.268%
2026-05-28	163.5000	163.5000	163.5000	163.5000	+2.028%	1	2,463	+0.587%
2026-05-26	160.2500	160.2500	160.2500	160.2500	+4.004%	1	2,463	+2.627%
2026-05-21	154.0800	154.0800	154.0800	154.0800	-0.336%	1	2,463	+6.737%
2026-05-20	154.7500	154.7500	154.6000	154.6000	+3.067%	2	2,463	+6.378%
2026-05-19	150.0000	150.0000	150.0000	150.0000	-1.316%	1	2,464	+9.640%
2026-05-18	152.0000	152.0000	152.0000	152.0000	-0.906%	1	2,464	+8.197%
2026-05-15	157.0000	157.0000	153.3900	153.3900	+1.839%	6	2,464	+7.217%
2026-05-12	150.6000	150.6200	149.0000	150.6200	-1.921%	4	2,467	+9.189%
2026-05-11	153.0000	153.5700	153.0000	153.5700	+3.644%	3	2,467	+7.091%
2026-05-08	148.9000	150.7500	148.1700	148.1700	+1.347%	4	2,473	+10.994%
2026-05-06	146.1300	146.5300	145.5700	146.2000	+3.835%	21	2,474	+12.490%
2026-05-05	137.4200	140.8000	137.4200	140.8000	+1.881%	2	2,484	+16.804%
2026-05-01	138.6000	138.7200	138.2000	138.2000	+1.618%	4	2,483	+19.001%
2026-04-30	131.9900	136.0000	131.9900	136.0000	+2.781%	72	2,483	+20.926%
2026-04-27	131.1000	132.3200	131.1000	132.3200	+3.190%	3	2,495	+24.290%
2026-04-23	124.6200	128.2300	124.6200	128.2300	-0.720%	4	2,498	+28.254%
2026-04-22	129.5000	129.5000	129.1600	129.1600	+2.111%	2	2,500	+27.330%
2026-04-21	126.4900	126.4900	126.4900	126.4900	-0.441%	1	2,501	+30.018%
2026-04-20	126.4400	127.0500	126.4400	127.0500	-1.512%	6	2,501	+29.445%
2026-04-17	127.3900	130.9800	127.0000	129.0000	+5.521%	68	2,507	+27.488%
2026-04-16	122.2500	122.2500	122.2500	122.2500	+2.199%	1	2,567	+34.528%
2026-04-15	119.0000	120.7500	118.1000	119.6200	+2.004%	37	2,566	+37.485%
2026-04-14	116.0000	117.7500	115.7900	117.2700	+9.088%	35	2,581	+40.240%
2026-04-10	108.4800	108.4800	107.5000	107.5000	-0.065%	4	2,546	+52.986%
2026-04-09	107.3500	107.5700	106.7000	107.5700	+2.545%	5	2,545	+52.886%
2026-04-08	104.9000	104.9000	104.9000	104.9000	+11.359%	1	2,546	+56.778%
2026-04-07	91.1500	94.2000	91.1500	94.2000	+0.213%	5	2,545	+74.586%
2026-04-06	95.3000	95.9000	94.0000	94.0000	-1.219%	10	2,545	+74.957%
2026-04-01	92.9400	95.1600	92.9400	95.1600	+5.335%	7	2,545	+72.825%
2026-03-31	85.7000	90.3400	85.7000	90.3400	+8.975%	7	2,538	+82.046%
2026-03-27	83.2400	83.2400	82.8900	82.9000	-8.901%	7	2,536	+98.384%
2026-03-26	93.6000	93.6000	91.0000	91.0000	-4.120%	2	2,537	+80.725%
2026-03-24	94.9100	94.9100	94.9100	94.9100	-2.255%	1	2,537	+73.280%
2026-03-23	93.8000	97.1000	93.8000	97.1000	+7.352%	8	2,538	+69.372%
2026-03-20	94.4000	94.4000	90.4500	90.4500	-6.666%	2	2,538	+81.824%
2026-03-18	99.3500	99.3500	96.9100	96.9100	-4.050%	10	2,538	+69.704%
2026-03-16	101.0000	101.0000	101.0000	101.0000	+1.000%	1	2,540	+62.832%
2026-03-12	101.3200	101.3200	100.0000	100.0000	-4.215%	3	2,540	+64.460%
2026-03-11	106.3500	106.3500	104.4000	104.4000	-1.463%	15	2,541	+57.529%
2026-03-10	105.9500	105.9500	105.9500	105.9500	+5.507%	3	2,541	+55.224%
2026-03-09	100.1600	100.4200	100.1600	100.4200	-2.694%	8	2,544	+63.772%
2026-03-06	103.2000	103.2000	103.2000	103.2000	-1.901%	1	2,545	+59.360%
2026-03-05	105.2000	105.2000	105.2000	105.2000	+5.063%	3	2,544	+56.331%
2026-03-03	100.1300	100.1300	100.1300	100.1300	-8.557%	4	2,547	+64.246%
2026-02-27	110.0000	110.0000	109.4000	109.5000	-2.467%	3	2,551	+50.192%
2026-02-26	114.9200	115.0600	110.9500	112.2700	-2.780%	15	2,550	+46.486%
2026-02-25	114.3100	116.8400	114.1400	115.4800	+4.036%	166	2,434	+42.414%
2026-02-24	111.0000	111.0000	111.0000	111.0000	+2.778%	1	2,434	+48.162%
2026-02-23	108.0000	108.0000	108.0000	108.0000	-4.610%	1	2,435	+52.278%
2026-02-20	113.2200	113.2200	113.2200	113.2200	+2.573%	1	2,434	+45.257%
2026-02-19	110.3800	110.3800	110.3800	110.3800	-1.727%	1	2,435	+48.994%
2026-02-18	113.9900	113.9900	112.3200	112.3200	+3.904%	8	2,434	+46.421%
2026-02-13	108.1000	108.1000	108.1000	108.1000	+0.539%	1	2,429	+52.137%
2026-02-12	107.5200	107.5200	107.5200	107.5200	-8.040%	4	2,429	+52.958%
2026-02-11	119.9600	119.9600	116.5900	116.9200	-0.068%	194	2,433	+40.660%
2026-02-10	119.2900	120.0000	117.0000	117.0000	-1.216%	122	2,241	+40.564%
2026-02-09	116.5000	119.0000	116.5000	118.4400	+2.103%	89	2,121	+38.855%
2026-02-06	109.2500	116.0000	109.2500	116.0000	+7.797%	7	2,032	+41.776%
2026-02-05	111.4100	111.4100	106.6400	107.6100	-4.576%	12	2,028	+52.830%
2026-02-04	117.0000	117.0000	112.7700	112.7700	-1.114%	5	2,018	+45.837%
2026-02-03	121.7200	121.7200	114.0400	114.0400	-5.977%	4	2,018	+44.213%
2026-02-02	117.0000	121.5000	117.0000	121.2900	+2.053%	48	2,014	+35.592%
2026-01-30	118.7500	119.4800	118.7500	118.8500	+3.213%	5	1,969	+38.376%
2026-01-29	122.0400	122.0400	115.1500	115.1500	-4.953%	89	1,967	+42.822%
2026-01-28	121.3800	122.1200	120.7900	121.1500	-1.496%	72	1,918	+35.749%
2026-01-27	121.0000	122.9900	120.0700	122.9900	+2.921%	105	1,849	+33.718%
2026-01-26	120.9900	120.9900	118.9800	119.5000	+0.429%	21	1,748	+37.623%
2026-01-22	116.6000	119.5000	115.4900	118.9900	+5.488%	67	1,734	+38.213%
2026-01-20	114.6000	114.6000	112.8000	112.8000	-5.210%	5	1,672	+45.798%
2026-01-16	118.2300	120.0000	118.2300	119.0000	+0.933%	40	1,633	+38.202%
2026-01-15	118.3400	122.6600	117.9000	117.9000	-0.085%	1,797	1,633	+39.491%
2026-01-13	119.0900	120.4600	117.3000	118.0000	-2.034%	21	64	+39.373%
2026-01-12	117.9700	120.4500	117.9700	120.4500	+1.406%	50	56	+36.538%
2026-01-09	119.0000	119.2600	117.3800	118.7800	0.000%	37	17	+38.458%

.dark-mode .hM4jnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hM4jnD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C695SPY Dec 15 2028 695.00 Call (SPY281215C00695000)option OPRA

SPY20281215C695
SPY Dec 15 2028 695.00 Call (SPY281215C00695000)
option OPRA