SPY281215C00700000
SPY Dec 15 2028 700.00 Call
optionOPRA
EODOct 23, 2026
156.28USD-1.760%(-2.80)1Vol835OI
SPY281215C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 156.28 | 156.28 | 156.28 | 156.28 | -1.760% | 1 | 834 | 0.000% |
| 2026-10-22 | 159.91 | 159.91 | 157.85 | 159.08 | -3.995% | 3 | 833 | -1.760% |
| 2026-10-21 | 165.70 | 165.70 | 165.70 | 165.70 | +0.048% | 2 | 833 | -5.685% |
| 2026-10-20 | 166.01 | 166.21 | 165.62 | 165.62 | +1.732% | 4 | 834 | -5.639% |
| 2026-10-19 | 164.35 | 164.35 | 162.80 | 162.80 | +1.750% | 3 | 834 | -4.005% |
| 2026-10-16 | 164.89 | 164.89 | 160.00 | 160.00 | -8.404% | 4 | 832 | -2.325% |
| 2026-10-09 | 171.99 | 174.68 | 171.85 | 174.68 | +0.855% | 11 | 837 | -10.534% |
| 2026-10-07 | 173.20 | 173.20 | 173.20 | 173.20 | -1.079% | 1 | 838 | -9.769% |
| 2026-10-06 | 175.09 | 175.09 | 175.09 | 175.09 | +0.998% | 1 | 838 | -10.743% |
| 2026-10-05 | 168.60 | 173.36 | 168.60 | 173.36 | +5.843% | 4 | 835 | -9.852% |
| 2026-10-01 | 163.79 | 163.79 | 163.79 | 163.79 | -0.516% | 1 | 834 | -4.585% |
| 2026-09-29 | 163.00 | 164.64 | 163.00 | 164.64 | -0.819% | 2 | 834 | -5.078% |
| 2026-09-28 | 167.00 | 167.49 | 166.00 | 166.00 | -0.096% | 3 | 832 | -5.855% |
| 2026-09-24 | 166.16 | 166.16 | 166.16 | 166.16 | -1.721% | 1 | 832 | -5.946% |
| 2026-09-23 | 171.52 | 171.52 | 169.07 | 169.07 | -2.294% | 4 | 834 | -7.565% |
| 2026-09-22 | 173.04 | 173.04 | 173.04 | 173.04 | +1.193% | 1 | 834 | -9.686% |
| 2026-09-21 | 171.70 | 171.70 | 171.00 | 171.00 | +6.509% | 2 | 833 | -8.608% |
| 2026-09-17 | 160.55 | 160.55 | 160.55 | 160.55 | +4.866% | 1 | 834 | -2.660% |
| 2026-09-16 | 153.10 | 153.10 | 153.10 | 153.10 | -2.254% | 1 | 846 | +2.077% |
| 2026-09-15 | 156.63 | 156.63 | 156.63 | 156.63 | -2.648% | 1 | 845 | -0.223% |
| 2026-09-14 | 160.61 | 161.09 | 158.05 | 160.89 | -1.896% | 26 | 837 | -2.865% |
| 2026-09-11 | 164.00 | 164.00 | 164.00 | 164.00 | +3.145% | 1 | 837 | -4.707% |
| 2026-09-10 | 159.00 | 159.00 | 159.00 | 159.00 | -0.469% | 1 | 836 | -1.711% |
| 2026-09-09 | 160.00 | 160.99 | 159.75 | 159.75 | -2.538% | 3 | 835 | -2.172% |
| 2026-09-08 | 164.50 | 164.50 | 163.91 | 163.91 | -1.170% | 6 | 831 | -4.655% |
| 2026-09-04 | 165.85 | 165.85 | 165.85 | 165.85 | -2.556% | 1 | 831 | -5.770% |
| 2026-09-03 | 165.00 | 170.20 | 165.00 | 170.20 | +5.127% | 8 | 831 | -8.179% |
| 2026-09-01 | 161.90 | 161.90 | 161.90 | 161.90 | -4.484% | 2 | 829 | -3.471% |
| 2026-08-27 | 169.50 | 169.50 | 169.50 | 169.50 | +1.894% | 1 | 829 | -7.799% |
| 2026-08-26 | 166.35 | 166.35 | 166.35 | 166.35 | +0.090% | 1 | 828 | -6.054% |
| 2026-08-25 | 166.77 | 166.77 | 166.20 | 166.20 | +0.429% | 3 | 827 | -5.969% |
| 2026-08-21 | 164.55 | 165.49 | 164.55 | 165.49 | +1.155% | 5 | 823 | -5.565% |
| 2026-08-20 | 166.38 | 166.38 | 163.60 | 163.60 | -3.195% | 3 | 822 | -4.474% |
| 2026-08-19 | 170.31 | 170.31 | 169.00 | 169.00 | -0.588% | 5 | 823 | -7.527% |
| 2026-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | -2.568% | 1 | 822 | -8.071% |
| 2026-08-17 | 174.22 | 174.48 | 174.22 | 174.48 | -0.069% | 3 | 824 | -10.431% |
| 2026-08-14 | 175.00 | 175.00 | 174.60 | 174.60 | -0.223% | 2 | 823 | -10.493% |
| 2026-08-13 | 172.66 | 176.50 | 172.66 | 174.99 | +1.727% | 41 | 809 | -10.692% |
| 2026-08-12 | 172.37 | 172.37 | 172.02 | 172.02 | +0.632% | 31 | 823 | -9.150% |
| 2026-08-11 | 171.36 | 171.36 | 170.94 | 170.94 | -1.866% | 5 | 819 | -8.576% |
| 2026-08-10 | 173.47 | 175.03 | 173.47 | 174.19 | +0.968% | 37 | 796 | -10.282% |
| 2026-08-07 | 173.91 | 173.91 | 172.52 | 172.52 | +0.302% | 3 | 794 | -9.413% |
| 2026-08-06 | 172.00 | 172.00 | 172.00 | 172.00 | -0.220% | 10 | 784 | -9.140% |
| 2026-08-05 | 177.50 | 177.99 | 172.38 | 172.38 | +1.424% | 4 | 783 | -9.340% |
| 2026-08-04 | 167.45 | 169.96 | 167.45 | 169.96 | +5.474% | 3 | 786 | -8.049% |
| 2026-08-03 | 161.14 | 161.14 | 161.14 | 161.14 | +14.284% | 1 | 785 | -3.016% |
| 2026-07-29 | 144.62 | 144.68 | 141.00 | 141.00 | -5.426% | 5 | 780 | +10.837% |
| 2026-07-24 | 148.75 | 149.13 | 148.75 | 149.09 | -0.607% | 3 | 777 | +4.823% |
| 2026-07-23 | 150.90 | 150.90 | 150.00 | 150.00 | -3.957% | 6 | 776 | +4.187% |
| 2026-07-21 | 157.46 | 157.46 | 156.18 | 156.18 | +2.865% | 9 | 769 | +0.064% |
| 2026-07-20 | 153.10 | 153.10 | 151.76 | 151.83 | -4.509% | 104 | 768 | +2.931% |
| 2026-07-16 | 159.00 | 159.00 | 159.00 | 159.00 | -0.370% | 1 | 769 | -1.711% |
| 2026-07-15 | 159.59 | 159.59 | 159.59 | 159.59 | +0.063% | 1 | 769 | -2.074% |
| 2026-07-14 | 159.42 | 159.49 | 159.42 | 159.49 | +0.828% | 3 | 771 | -2.013% |
| 2026-07-13 | 158.18 | 158.18 | 158.18 | 158.18 | -0.202% | 1 | 772 | -1.201% |
| 2026-07-10 | 158.50 | 158.50 | 158.50 | 158.50 | -0.132% | 1 | 772 | -1.401% |
| 2026-07-09 | 156.10 | 159.22 | 156.10 | 158.71 | +3.266% | 18 | 759 | -1.531% |
| 2026-07-08 | 153.69 | 153.69 | 153.69 | 153.69 | -1.100% | 1 | 760 | +1.685% |
| 2026-07-07 | 157.00 | 157.00 | 154.57 | 155.40 | -1.546% | 3 | 759 | +0.566% |
| 2026-07-06 | 156.40 | 159.00 | 156.40 | 157.84 | +3.706% | 5 | 758 | -0.988% |
| 2026-07-02 | 157.84 | 157.84 | 152.20 | 152.20 | -1.876% | 15 | 767 | +2.681% |
| 2026-07-01 | 156.79 | 156.80 | 155.11 | 155.11 | -0.328% | 3 | 768 | +0.754% |
| 2026-06-30 | 152.00 | 155.62 | 152.00 | 155.62 | +3.546% | 6 | 762 | +0.424% |
| 2026-06-29 | 150.29 | 150.29 | 150.29 | 150.29 | +2.734% | 1 | 762 | +3.986% |
| 2026-06-26 | 146.94 | 146.94 | 146.29 | 146.29 | -1.155% | 2 | 762 | +6.829% |
| 2026-06-25 | 148.00 | 148.00 | 148.00 | 148.00 | -0.222% | 1 | 761 | +5.595% |
| 2026-06-24 | 148.33 | 148.33 | 148.33 | 148.33 | -0.743% | 10 | 751 | +5.360% |
| 2026-06-23 | 152.31 | 153.03 | 149.00 | 149.44 | -5.063% | 71 | 737 | +4.577% |
| 2026-06-22 | 157.41 | 157.41 | 157.41 | 157.41 | -0.988% | 2 | 735 | -0.718% |
| 2026-06-18 | 158.00 | 158.98 | 157.69 | 158.98 | +3.861% | 13 | 744 | -1.698% |
| 2026-06-17 | 153.07 | 153.07 | 153.07 | 153.07 | -5.844% | 7 | 744 | +2.097% |
| 2026-06-15 | 160.00 | 163.50 | 160.00 | 162.57 | +6.954% | 5 | 743 | -3.869% |
| 2026-06-12 | 151.79 | 152.00 | 151.79 | 152.00 | +1.652% | 2 | 744 | +2.816% |
| 2026-06-11 | 142.39 | 149.53 | 141.18 | 149.53 | +3.725% | 15 | 746 | +4.514% |
| 2026-06-10 | 148.00 | 148.00 | 144.16 | 144.16 | -2.595% | 4 | 745 | +8.407% |
| 2026-06-09 | 156.00 | 156.00 | 140.50 | 148.00 | -1.333% | 10 | 744 | +5.595% |
| 2026-06-08 | 153.50 | 155.37 | 150.00 | 150.00 | +1.010% | 6 | 744 | +4.187% |
| 2026-06-05 | 158.00 | 158.00 | 148.50 | 148.50 | -9.313% | 23 | 739 | +5.239% |
| 2026-06-04 | 161.30 | 163.75 | 158.62 | 163.75 | +0.639% | 3 | 738 | -4.562% |
| 2026-06-03 | 166.49 | 166.49 | 162.71 | 162.71 | -1.751% | 14 | 734 | -3.952% |
| 2026-06-02 | 165.50 | 165.61 | 163.73 | 165.61 | +0.834% | 7 | 728 | -5.634% |
| 2026-06-01 | 162.30 | 165.72 | 162.30 | 164.24 | +1.697% | 25 | 735 | -4.847% |
| 2026-05-29 | 161.50 | 161.50 | 161.50 | 161.50 | +0.711% | 1 | 735 | -3.232% |
| 2026-05-28 | 159.01 | 160.36 | 158.33 | 160.36 | +1.855% | 5 | 731 | -2.544% |
| 2026-05-27 | 157.44 | 157.44 | 157.44 | 157.44 | -0.121% | 5 | 731 | -0.737% |
| 2026-05-26 | 159.38 | 159.38 | 157.22 | 157.63 | +1.835% | 10 | 732 | -0.856% |
| 2026-05-22 | 155.10 | 155.94 | 154.79 | 154.79 | +3.615% | 4 | 733 | +0.963% |
| 2026-05-21 | 149.91 | 149.91 | 149.39 | 149.39 | -0.407% | 13 | 730 | +4.612% |
| 2026-05-20 | 150.99 | 151.42 | 149.78 | 150.00 | +0.773% | 12 | 729 | +4.187% |
| 2026-05-19 | 145.39 | 148.85 | 145.39 | 148.85 | +0.963% | 6 | 727 | +4.992% |
| 2026-05-18 | 149.00 | 149.00 | 146.93 | 147.43 | -3.666% | 6 | 729 | +6.003% |
| 2026-05-15 | 155.25 | 155.25 | 150.25 | 153.04 | -3.139% | 22 | 729 | +2.117% |
| 2026-05-14 | 156.16 | 158.49 | 156.16 | 158.00 | +2.464% | 13 | 730 | -1.089% |
| 2026-05-13 | 152.98 | 154.25 | 152.98 | 154.20 | +5.834% | 8 | 730 | +1.349% |
| 2026-05-12 | 147.31 | 147.31 | 144.69 | 145.70 | -2.899% | 9 | 737 | +7.261% |
| 2026-05-11 | 147.84 | 150.08 | 147.84 | 150.05 | +1.936% | 218 | 770 | +4.152% |
| 2026-05-08 | 147.00 | 147.20 | 145.27 | 147.20 | +4.294% | 4 | 773 | +6.168% |
| 2026-05-07 | 143.66 | 144.50 | 141.14 | 141.14 | -1.891% | 23 | 765 | +10.727% |
| 2026-05-06 | 141.00 | 144.00 | 141.00 | 143.86 | +5.007% | 8 | 763 | +8.633% |
| 2026-05-05 | 136.53 | 137.00 | 136.40 | 137.00 | +3.427% | 11 | 764 | +14.073% |
| 2026-05-04 | 135.00 | 135.00 | 131.92 | 132.46 | -1.539% | 27 | 783 | +17.983% |
| 2026-05-01 | 135.58 | 136.50 | 134.34 | 134.53 | +1.824% | 86 | 791 | +16.167% |
| 2026-04-30 | 126.58 | 132.16 | 126.58 | 132.12 | +4.031% | 10 | 791 | +18.286% |
| 2026-04-29 | 124.79 | 128.99 | 124.79 | 127.00 | -0.314% | 10 | 788 | +23.055% |
| 2026-04-27 | 128.50 | 129.46 | 127.40 | 127.40 | -0.856% | 7 | 789 | +22.669% |
| 2026-04-24 | 128.23 | 129.34 | 128.23 | 128.50 | +4.557% | 15 | 795 | +21.619% |
| 2026-04-23 | 122.90 | 122.90 | 122.90 | 122.90 | -1.483% | 4 | 784 | +27.160% |
| 2026-04-22 | 126.96 | 126.96 | 124.75 | 124.75 | +1.423% | 14 | 781 | +25.275% |
| 2026-04-21 | 127.50 | 127.50 | 122.80 | 123.00 | -0.910% | 22 | 769 | +27.057% |
| 2026-04-20 | 124.13 | 124.13 | 124.13 | 124.13 | -1.912% | 1 | 769 | +25.900% |
| 2026-04-17 | 123.20 | 128.50 | 123.20 | 126.55 | +5.108% | 40 | 769 | +23.493% |
| 2026-04-16 | 119.83 | 120.80 | 118.27 | 120.40 | +1.424% | 172 | 778 | +29.801% |
| 2026-04-15 | 116.00 | 120.49 | 116.00 | 118.71 | +3.876% | 115 | 611 | +31.649% |
| 2026-04-14 | 110.00 | 114.55 | 110.00 | 114.28 | +8.859% | 57 | 542 | +36.752% |
| 2026-04-13 | 104.00 | 104.98 | 104.00 | 104.98 | +0.797% | 4 | 527 | +48.866% |
| 2026-04-10 | 103.16 | 104.83 | 103.16 | 104.15 | +0.212% | 239 | 523 | +50.053% |
| 2026-04-09 | 104.00 | 104.00 | 103.93 | 103.93 | +3.351% | 2 | 501 | +50.370% |
| 2026-04-08 | 100.00 | 100.56 | 99.87 | 100.56 | +11.486% | 4 | 501 | +55.410% |
| 2026-04-07 | 90.50 | 92.00 | 90.00 | 90.20 | -2.486% | 7 | 503 | +73.259% |
| 2026-04-06 | 92.00 | 92.50 | 91.25 | 92.50 | +3.352% | 13 | 503 | +68.951% |
| 2026-04-02 | 86.67 | 90.51 | 86.67 | 89.50 | -1.778% | 39 | 472 | +74.615% |
| 2026-04-01 | 89.98 | 92.26 | 89.60 | 91.12 | +2.960% | 18 | 472 | +71.510% |
| 2026-03-31 | 82.64 | 89.00 | 82.64 | 88.50 | +12.811% | 88 | 457 | +76.588% |
| 2026-03-30 | 82.00 | 82.00 | 77.27 | 78.45 | -1.937% | 5 | 380 | +99.210% |
| 2026-03-27 | 83.33 | 83.33 | 80.00 | 80.00 | -8.046% | 18 | 379 | +95.350% |
| 2026-03-26 | 90.00 | 90.00 | 86.49 | 87.00 | -5.435% | 7 | 369 | +79.632% |
| 2026-03-24 | 92.00 | 92.00 | 92.00 | 92.00 | +0.327% | 1 | 368 | +69.870% |
| 2026-03-23 | 93.49 | 94.10 | 91.70 | 91.70 | +4.205% | 4 | 367 | +70.425% |
| 2026-03-20 | 91.40 | 91.40 | 88.00 | 88.00 | -6.383% | 26 | 370 | +77.591% |
| 2026-03-19 | 92.78 | 95.00 | 92.78 | 94.00 | -0.529% | 19 | 357 | +66.255% |
| 2026-03-18 | 95.60 | 95.89 | 94.50 | 94.50 | -3.473% | 37 | 353 | +65.376% |
| 2026-03-17 | 99.79 | 100.28 | 97.90 | 97.90 | +1.979% | 3 | 324 | +59.632% |
| 2026-03-16 | 97.21 | 98.01 | 96.00 | 96.00 | +1.695% | 10 | 325 | +62.792% |
| 2026-03-13 | 99.76 | 99.76 | 94.40 | 94.40 | -3.683% | 5 | 324 | +65.551% |
| 2026-03-12 | 98.00 | 98.20 | 97.76 | 98.01 | -3.066% | 12 | 323 | +59.453% |
| 2026-03-11 | 101.92 | 101.92 | 101.11 | 101.11 | -3.705% | 2 | 316 | +54.564% |
| 2026-03-10 | 105.02 | 105.02 | 105.00 | 105.00 | +7.176% | 2 | 316 | +48.838% |
| 2026-03-09 | 96.00 | 97.97 | 94.89 | 97.97 | -2.343% | 7 | 316 | +59.518% |
| 2026-03-06 | 98.00 | 101.03 | 98.00 | 100.32 | -3.538% | 18 | 314 | +55.781% |
| 2026-03-05 | 106.00 | 106.00 | 103.00 | 104.00 | -2.302% | 13 | 313 | +50.269% |
| 2026-03-04 | 106.45 | 106.45 | 106.45 | 106.45 | +2.721% | 1 | 308 | +46.811% |
| 2026-03-03 | 98.75 | 105.49 | 97.62 | 103.63 | -4.892% | 15 | 308 | +50.806% |
| 2026-03-02 | 103.14 | 108.96 | 103.14 | 108.96 | -0.393% | 40 | 299 | +43.429% |
| 2026-02-26 | 110.19 | 110.19 | 106.46 | 109.39 | -1.450% | 34 | 304 | +42.865% |
| 2026-02-25 | 111.00 | 111.00 | 111.00 | 111.00 | +2.078% | 1 | 276 | +40.793% |
| 2026-02-24 | 107.07 | 108.74 | 107.07 | 108.74 | +3.948% | 2 | 276 | +43.719% |
| 2026-02-23 | 104.61 | 104.61 | 104.61 | 104.61 | -4.900% | 1 | 274 | +49.393% |
| 2026-02-20 | 108.49 | 110.00 | 108.49 | 110.00 | +2.804% | 18 | 274 | +42.073% |
| 2026-02-19 | 107.00 | 107.00 | 107.00 | 107.00 | -1.282% | 1 | 256 | +46.056% |
| 2026-02-18 | 109.00 | 109.00 | 108.39 | 108.39 | +2.623% | 3 | 256 | +44.183% |
| 2026-02-17 | 105.78 | 105.78 | 105.62 | 105.62 | -1.160% | 2 | 255 | +47.964% |
| 2026-02-13 | 107.00 | 107.00 | 106.70 | 106.86 | +0.811% | 3 | 253 | +46.247% |
| 2026-02-12 | 107.93 | 107.93 | 106.00 | 106.00 | -8.225% | 27 | 253 | +47.434% |
| 2026-02-11 | 114.00 | 115.50 | 114.00 | 115.50 | +0.926% | 5 | 234 | +35.307% |
| 2026-02-10 | 116.20 | 116.58 | 114.44 | 114.44 | -1.523% | 8 | 234 | +36.561% |
| 2026-02-09 | 114.82 | 116.21 | 114.82 | 116.21 | +4.056% | 2 | 238 | +34.481% |
| 2026-02-06 | 109.00 | 111.68 | 109.00 | 111.68 | +8.112% | 5 | 237 | +39.936% |
| 2026-02-05 | 104.00 | 106.37 | 103.30 | 103.30 | -5.593% | 4 | 237 | +51.288% |
| 2026-02-04 | 113.40 | 113.40 | 109.42 | 109.42 | -3.271% | 4 | 236 | +42.826% |
| 2026-02-03 | 118.00 | 118.00 | 111.50 | 113.12 | -3.752% | 54 | 235 | +38.154% |
| 2026-02-02 | 113.45 | 118.92 | 113.45 | 117.53 | +3.278% | 46 | 207 | +32.970% |
| 2026-01-30 | 115.27 | 115.49 | 113.46 | 113.80 | +0.282% | 32 | 162 | +37.329% |
| 2026-01-29 | 119.99 | 119.99 | 112.00 | 113.48 | -3.009% | 9 | 150 | +37.716% |
| 2026-01-28 | 118.95 | 120.00 | 117.00 | 117.00 | -1.540% | 22 | 146 | +33.573% |
| 2026-01-27 | 117.03 | 119.49 | 117.03 | 118.83 | +1.886% | 18 | 145 | +31.516% |
| 2026-01-26 | 114.85 | 116.63 | 114.85 | 116.63 | +2.758% | 17 | 131 | +33.996% |
| 2026-01-23 | 113.02 | 113.50 | 113.02 | 113.50 | -0.439% | 7 | 125 | +37.692% |
| 2026-01-22 | 113.48 | 115.16 | 112.00 | 114.00 | +2.907% | 28 | 124 | +37.088% |
| 2026-01-21 | 106.96 | 111.00 | 106.73 | 110.78 | +4.717% | 42 | 111 | +41.072% |
| 2026-01-20 | 109.65 | 110.00 | 105.79 | 105.79 | -8.025% | 32 | 125 | +47.727% |
| 2026-01-15 | 115.40 | 117.28 | 114.75 | 115.02 | +2.926% | 31 | 109 | +35.872% |
| 2026-01-14 | 111.78 | 111.78 | 111.75 | 111.75 | -1.974% | 2 | 109 | +39.848% |
| 2026-01-13 | 116.15 | 116.20 | 114.00 | 114.00 | -2.564% | 10 | 109 | +37.088% |
| 2026-01-12 | 115.50 | 117.58 | 115.50 | 117.00 | +1.457% | 36 | 103 | +33.573% |
| 2026-01-09 | 114.00 | 115.32 | 114.00 | 115.32 | +1.810% | 8 | 84 | +35.519% |
| 2026-01-08 | 111.07 | 113.71 | 109.00 | 113.27 | +0.774% | 17 | 90 | +37.971% |
| 2026-01-07 | 115.43 | 115.43 | 112.09 | 112.40 | -1.369% | 47 | 78 | +39.039% |
| 2026-01-06 | 111.43 | 113.96 | 111.43 | 113.96 | 0.000% | 54 | 53 | +37.136% |