Dark

SPY20281215C700
SPY Dec 15 2028 700.00 Call (SPY281215C00700000)
option OPRA

EOD

Sep 10, 2026

159.00-0.469%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	159.0000	159.0000	159.0000	159.0000	-0.469%	1	837	0.000%
2026-09-09	160.0000	160.9900	159.7500	159.7500	-2.538%	3	836	-0.469%
2026-09-08	164.5000	164.5000	163.9100	163.9100	-1.170%	6	835	-2.996%
2026-09-04	165.8500	165.8500	165.8500	165.8500	-2.556%	1	831	-4.130%
2026-09-03	165.0000	170.2000	165.0000	170.2000	+5.127%	8	831	-6.580%
2026-09-01	161.9000	161.9000	161.9000	161.9000	-4.484%	2	831	-1.791%
2026-08-27	169.5000	169.5000	169.5000	169.5000	+1.894%	1	829	-6.195%
2026-08-26	166.3500	166.3500	166.3500	166.3500	+0.090%	1	829	-4.418%
2026-08-25	166.7700	166.7700	166.2000	166.2000	+0.429%	3	828	-4.332%
2026-08-21	164.5500	165.4900	164.5500	165.4900	+1.155%	5	827	-3.922%
2026-08-20	166.3800	166.3800	163.6000	163.6000	-3.195%	3	823	-2.812%
2026-08-19	170.3100	170.3100	169.0000	169.0000	-0.588%	5	822	-5.917%
2026-08-18	170.0000	170.0000	170.0000	170.0000	-2.568%	1	823	-6.471%
2026-08-17	174.2200	174.4800	174.2200	174.4800	-0.069%	3	822	-8.872%
2026-08-14	175.0000	175.0000	174.6000	174.6000	-0.223%	2	824	-8.935%
2026-08-13	172.6600	176.5000	172.6600	174.9900	+1.727%	41	823	-9.138%
2026-08-12	172.3700	172.3700	172.0200	172.0200	+0.632%	31	809	-7.569%
2026-08-11	171.3600	171.3600	170.9400	170.9400	-1.866%	5	823	-6.985%
2026-08-10	173.4700	175.0300	173.4700	174.1900	+0.968%	37	819	-8.720%
2026-08-07	173.9100	173.9100	172.5200	172.5200	+0.302%	3	796	-7.837%
2026-08-06	172.0000	172.0000	172.0000	172.0000	-0.220%	10	794	-7.558%
2026-08-05	177.5000	177.9900	172.3800	172.3800	+1.424%	4	784	-7.762%
2026-08-04	167.4500	169.9600	167.4500	169.9600	+5.474%	3	783	-6.449%
2026-08-03	161.1400	161.1400	161.1400	161.1400	+14.284%	1	786	-1.328%
2026-07-29	144.6200	144.6800	141.0000	141.0000	-5.426%	5	785	+12.766%
2026-07-24	148.7500	149.1300	148.7500	149.0900	-0.607%	3	780	+6.647%
2026-07-23	150.9000	150.9000	150.0000	150.0000	-3.957%	6	777	+6.000%
2026-07-21	157.4600	157.4600	156.1800	156.1800	+2.865%	9	776	+1.806%
2026-07-20	153.1000	153.1000	151.7600	151.8300	-4.509%	104	769	+4.722%
2026-07-16	159.0000	159.0000	159.0000	159.0000	-0.370%	1	768	0.000%
2026-07-15	159.5900	159.5900	159.5900	159.5900	+0.063%	1	769	-0.370%
2026-07-14	159.4200	159.4900	159.4200	159.4900	+0.828%	3	769	-0.307%
2026-07-13	158.1800	158.1800	158.1800	158.1800	-0.202%	1	771	+0.518%
2026-07-10	158.5000	158.5000	158.5000	158.5000	-0.132%	1	772	+0.315%
2026-07-09	156.1000	159.2200	156.1000	158.7100	+3.266%	18	772	+0.183%
2026-07-08	153.6900	153.6900	153.6900	153.6900	-1.100%	1	759	+3.455%
2026-07-07	157.0000	157.0000	154.5700	155.4000	-1.546%	3	760	+2.317%
2026-07-06	156.4000	159.0000	156.4000	157.8400	+3.706%	5	759	+0.735%
2026-07-02	157.8400	157.8400	152.2000	152.2000	-1.876%	15	767	+4.468%
2026-07-01	156.7900	156.8000	155.1100	155.1100	-0.328%	3	767	+2.508%
2026-06-30	152.0000	155.6200	152.0000	155.6200	+3.546%	6	768	+2.172%
2026-06-29	150.2900	150.2900	150.2900	150.2900	+2.734%	1	762	+5.795%
2026-06-26	146.9400	146.9400	146.2900	146.2900	-1.155%	2	762	+8.688%
2026-06-25	148.0000	148.0000	148.0000	148.0000	-0.222%	1	762	+7.432%
2026-06-24	148.3300	148.3300	148.3300	148.3300	-0.743%	10	761	+7.193%
2026-06-23	152.3100	153.0300	149.0000	149.4400	-5.063%	71	751	+6.397%
2026-06-22	157.4100	157.4100	157.4100	157.4100	-0.988%	2	737	+1.010%
2026-06-18	158.0000	158.9800	157.6900	158.9800	+3.861%	13	744	+0.013%
2026-06-17	153.0700	153.0700	153.0700	153.0700	-5.844%	7	744	+3.874%
2026-06-15	160.0000	163.5000	160.0000	162.5700	+6.954%	5	744	-2.196%
2026-06-12	151.7900	152.0000	151.7900	152.0000	+1.652%	2	744	+4.605%
2026-06-11	142.3900	149.5300	141.1800	149.5300	+3.725%	15	744	+6.333%
2026-06-10	148.0000	148.0000	144.1600	144.1600	-2.595%	4	746	+10.294%
2026-06-09	156.0000	156.0000	140.5000	148.0000	-1.333%	10	745	+7.432%
2026-06-08	153.5000	155.3700	150.0000	150.0000	+1.010%	6	744	+6.000%
2026-06-05	158.0000	158.0000	148.5000	148.5000	-9.313%	23	744	+7.071%
2026-06-04	161.3000	163.7500	158.6200	163.7500	+0.639%	3	739	-2.901%
2026-06-03	166.4900	166.4900	162.7100	162.7100	-1.751%	14	738	-2.280%
2026-06-02	165.5000	165.6100	163.7300	165.6100	+0.834%	7	734	-3.991%
2026-06-01	162.3000	165.7200	162.3000	164.2400	+1.697%	25	728	-3.190%
2026-05-29	161.5000	161.5000	161.5000	161.5000	+0.711%	1	735	-1.548%
2026-05-28	159.0100	160.3600	158.3300	160.3600	+1.855%	5	735	-0.848%
2026-05-27	157.4400	157.4400	157.4400	157.4400	-0.121%	5	731	+0.991%
2026-05-26	159.3800	159.3800	157.2200	157.6300	+1.835%	10	731	+0.869%
2026-05-22	155.1000	155.9400	154.7900	154.7900	+3.615%	4	732	+2.720%
2026-05-21	149.9100	149.9100	149.3900	149.3900	-0.407%	13	733	+6.433%
2026-05-20	150.9900	151.4200	149.7800	150.0000	+0.773%	12	733	+6.000%
2026-05-19	145.3900	148.8500	145.3900	148.8500	+0.963%	6	729	+6.819%
2026-05-18	149.0000	149.0000	146.9300	147.4300	-3.666%	6	729	+7.848%
2026-05-15	155.2500	155.2500	150.2500	153.0400	-3.139%	22	729	+3.894%
2026-05-14	156.1600	158.4900	156.1600	158.0000	+2.464%	13	729	+0.633%
2026-05-13	152.9800	154.2500	152.9800	154.2000	+5.834%	8	730	+3.113%
2026-05-12	147.3100	147.3100	144.6900	145.7000	-2.899%	9	730	+9.128%
2026-05-11	147.8400	150.0800	147.8400	150.0500	+1.936%	218	730	+5.965%
2026-05-08	147.0000	147.2000	145.2700	147.2000	+4.294%	4	770	+8.016%
2026-05-07	143.6600	144.5000	141.1400	141.1400	-1.891%	23	773	+12.654%
2026-05-06	141.0000	144.0000	141.0000	143.8600	+5.007%	8	765	+10.524%
2026-05-05	136.5300	137.0000	136.4000	137.0000	+3.427%	11	763	+16.058%
2026-05-04	135.0000	135.0000	131.9200	132.4600	-1.539%	27	764	+20.036%
2026-05-01	135.5800	136.5000	134.3400	134.5300	+1.824%	86	791	+18.189%
2026-04-30	126.5800	132.1600	126.5800	132.1200	+4.031%	10	791	+20.345%
2026-04-29	124.7900	128.9900	124.7900	127.0000	-0.314%	10	788	+25.197%
2026-04-27	128.5000	129.4600	127.4000	127.4000	-0.856%	7	789	+24.804%
2026-04-24	128.2300	129.3400	128.2300	128.5000	+4.557%	15	795	+23.735%
2026-04-23	122.9000	122.9000	122.9000	122.9000	-1.483%	4	784	+29.373%
2026-04-22	126.9600	126.9600	124.7500	124.7500	+1.423%	14	781	+27.455%
2026-04-21	127.5000	127.5000	122.8000	123.0000	-0.910%	22	769	+29.268%
2026-04-20	124.1300	124.1300	124.1300	124.1300	-1.912%	1	769	+28.092%
2026-04-17	123.2000	128.5000	123.2000	126.5500	+5.108%	40	769	+25.642%
2026-04-16	119.8300	120.8000	118.2700	120.4000	+1.424%	172	778	+32.060%
2026-04-15	116.0000	120.4900	116.0000	118.7100	+3.876%	115	611	+33.940%
2026-04-14	110.0000	114.5500	110.0000	114.2800	+8.859%	57	542	+39.132%
2026-04-13	104.0000	104.9800	104.0000	104.9800	+0.797%	4	527	+51.457%
2026-04-10	103.1600	104.8300	103.1600	104.1500	+0.212%	239	523	+52.664%
2026-04-09	104.0000	104.0000	103.9300	103.9300	+3.351%	2	501	+52.988%
2026-04-08	100.0000	100.5600	99.8700	100.5600	+11.486%	4	501	+58.115%
2026-04-07	90.5000	92.0000	90.0000	90.2000	-2.486%	7	503	+76.275%
2026-04-06	92.0000	92.5000	91.2500	92.5000	+3.352%	13	503	+71.892%
2026-04-02	86.6700	90.5100	86.6700	89.5000	-1.778%	39	472	+77.654%
2026-04-01	89.9800	92.2600	89.6000	91.1200	+2.960%	18	472	+74.495%
2026-03-31	82.6400	89.0000	82.6400	88.5000	+12.811%	88	457	+79.661%
2026-03-30	82.0000	82.0000	77.2700	78.4500	-1.938%	5	380	+102.677%
2026-03-27	83.3300	83.3300	80.0000	80.0000	-8.046%	18	379	+98.750%
2026-03-26	90.0000	90.0000	86.4900	87.0000	-5.435%	7	369	+82.759%
2026-03-24	92.0000	92.0000	92.0000	92.0000	+0.327%	1	368	+72.826%
2026-03-23	93.4900	94.1000	91.7000	91.7000	+4.205%	4	367	+73.391%
2026-03-20	91.4000	91.4000	88.0000	88.0000	-6.383%	26	370	+80.682%
2026-03-19	92.7800	95.0000	92.7800	94.0000	-0.529%	19	357	+69.149%
2026-03-18	95.6000	95.8900	94.5000	94.5000	-3.473%	37	353	+68.254%
2026-03-17	99.7900	100.2800	97.9000	97.9000	+1.979%	3	324	+62.411%
2026-03-16	97.2100	98.0100	96.0000	96.0000	+1.695%	10	325	+65.625%
2026-03-13	99.7600	99.7600	94.4000	94.4000	-3.683%	5	324	+68.432%
2026-03-12	98.0000	98.2000	97.7600	98.0100	-3.066%	12	323	+62.228%
2026-03-11	101.9200	101.9200	101.1100	101.1100	-3.705%	2	316	+57.254%
2026-03-10	105.0200	105.0200	105.0000	105.0000	+7.176%	2	316	+51.429%
2026-03-09	96.0000	97.9700	94.8900	97.9700	-2.343%	7	316	+62.295%
2026-03-06	98.0000	101.0300	98.0000	100.3200	-3.538%	18	314	+58.493%
2026-03-05	106.0000	106.0000	103.0000	104.0000	-2.302%	13	313	+52.885%
2026-03-04	106.4500	106.4500	106.4500	106.4500	+2.721%	1	308	+49.366%
2026-03-03	98.7500	105.4900	97.6200	103.6300	-4.892%	15	308	+53.430%
2026-03-02	103.1400	108.9600	103.1400	108.9600	-0.393%	40	299	+45.925%
2026-02-26	110.1900	110.1900	106.4600	109.3900	-1.450%	34	304	+45.351%
2026-02-25	111.0000	111.0000	111.0000	111.0000	+2.078%	1	276	+43.243%
2026-02-24	107.0700	108.7400	107.0700	108.7400	+3.948%	2	276	+46.220%
2026-02-23	104.6100	104.6100	104.6100	104.6100	-4.900%	1	274	+51.993%
2026-02-20	108.4900	110.0000	108.4900	110.0000	+2.804%	18	274	+44.545%
2026-02-19	107.0000	107.0000	107.0000	107.0000	-1.282%	1	256	+48.598%
2026-02-18	109.0000	109.0000	108.3900	108.3900	+2.623%	3	256	+46.692%
2026-02-17	105.7800	105.7800	105.6200	105.6200	-1.160%	2	255	+50.540%
2026-02-13	107.0000	107.0000	106.7000	106.8600	+0.811%	3	253	+48.793%
2026-02-12	107.9300	107.9300	106.0000	106.0000	-8.225%	27	253	+50.000%
2026-02-11	114.0000	115.5000	114.0000	115.5000	+0.926%	5	234	+37.662%
2026-02-10	116.2000	116.5800	114.4400	114.4400	-1.523%	8	234	+38.937%
2026-02-09	114.8200	116.2100	114.8200	116.2100	+4.056%	2	238	+36.821%
2026-02-06	109.0000	111.6800	109.0000	111.6800	+8.112%	5	237	+42.371%
2026-02-05	104.0000	106.3700	103.3000	103.3000	-5.593%	4	237	+53.921%
2026-02-04	113.4000	113.4000	109.4200	109.4200	-3.271%	4	236	+45.312%
2026-02-03	118.0000	118.0000	111.5000	113.1200	-3.752%	54	235	+40.559%
2026-02-02	113.4500	118.9200	113.4500	117.5300	+3.278%	46	207	+35.285%
2026-01-30	115.2700	115.4900	113.4600	113.8000	+0.282%	32	162	+39.719%
2026-01-29	119.9900	119.9900	112.0000	113.4800	-3.009%	9	150	+40.113%
2026-01-28	118.9500	120.0000	117.0000	117.0000	-1.540%	22	146	+35.897%
2026-01-27	117.0300	119.4900	117.0300	118.8300	+1.886%	18	145	+33.805%
2026-01-26	114.8500	116.6300	114.8500	116.6300	+2.758%	17	131	+36.329%
2026-01-23	113.0200	113.5000	113.0200	113.5000	-0.439%	7	125	+40.088%
2026-01-22	113.4800	115.1600	112.0000	114.0000	+2.907%	28	124	+39.474%
2026-01-21	106.9600	111.0000	106.7300	110.7800	+4.717%	42	111	+43.528%
2026-01-20	109.6500	110.0000	105.7900	105.7900	-8.025%	32	125	+50.298%
2026-01-15	115.4000	117.2800	114.7500	115.0200	+2.926%	31	109	+38.237%
2026-01-14	111.7800	111.7800	111.7500	111.7500	-1.974%	2	109	+42.282%
2026-01-13	116.1500	116.2000	114.0000	114.0000	-2.564%	10	109	+39.474%
2026-01-12	115.5000	117.5800	115.5000	117.0000	+1.457%	36	103	+35.897%
2026-01-09	114.0000	115.3200	114.0000	115.3200	+1.810%	8	84	+37.877%
2026-01-08	111.0700	113.7100	109.0000	113.2700	+0.774%	17	90	+40.373%
2026-01-07	115.4300	115.4300	112.0900	112.4000	-1.369%	47	78	+41.459%
2026-01-06	111.4300	113.9600	111.4300	113.9600	0.000%	54	53	+39.523%

.dark-mode .L4HN6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4HN6v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C700SPY Dec 15 2028 700.00 Call (SPY281215C00700000)option OPRA

SPY20281215C700
SPY Dec 15 2028 700.00 Call (SPY281215C00700000)
option OPRA