SPY281215C00705000
SPY Dec 15 2028 705.00 Call
optionOPRA
EODOct 20, 2026
161.39USD-6.152%(-10.58)2Vol426OI
SPY281215C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 162.00 | 162.00 | 161.39 | 161.39 | -6.152% | 2 | 426 | 0.000% |
| 2026-10-06 | 171.97 | 171.97 | 171.97 | 171.97 | +5.245% | 1 | 427 | -6.152% |
| 2026-09-21 | 163.40 | 163.40 | 163.40 | 163.40 | +4.382% | 1 | 427 | -1.230% |
| 2026-09-18 | 156.94 | 156.94 | 156.54 | 156.54 | +5.713% | 2 | 427 | +3.098% |
| 2026-09-16 | 148.33 | 148.33 | 148.08 | 148.08 | -5.981% | 2 | 426 | +8.988% |
| 2026-09-14 | 154.97 | 157.50 | 154.97 | 157.50 | -0.082% | 5 | 427 | +2.470% |
| 2026-09-09 | 157.50 | 157.66 | 157.50 | 157.63 | -1.855% | 11 | 431 | +2.385% |
| 2026-09-02 | 160.61 | 160.61 | 160.61 | 160.61 | +1.485% | 2 | 433 | +0.486% |
| 2026-09-01 | 159.99 | 159.99 | 158.26 | 158.26 | -3.205% | 2 | 434 | +1.978% |
| 2026-08-27 | 163.50 | 163.50 | 163.50 | 163.50 | +0.808% | 1 | 434 | -1.291% |
| 2026-08-26 | 163.50 | 163.50 | 162.19 | 162.19 | -0.277% | 2 | 433 | -0.493% |
| 2026-08-21 | 162.07 | 165.00 | 162.07 | 162.64 | +1.949% | 5 | 431 | -0.769% |
| 2026-08-20 | 162.75 | 162.75 | 159.53 | 159.53 | -7.055% | 3 | 430 | +1.166% |
| 2026-08-14 | 171.58 | 171.64 | 171.58 | 171.64 | -0.798% | 2 | 431 | -5.972% |
| 2026-08-13 | 173.03 | 173.18 | 173.02 | 173.02 | +2.731% | 255 | 193 | -6.722% |
| 2026-08-12 | 169.75 | 169.75 | 168.41 | 168.42 | -1.365% | 9 | 193 | -4.174% |
| 2026-08-10 | 170.78 | 170.78 | 170.73 | 170.75 | +0.898% | 4 | 193 | -5.482% |
| 2026-08-07 | 170.10 | 170.10 | 169.16 | 169.23 | -1.964% | 4 | 192 | -4.633% |
| 2026-08-05 | 173.47 | 173.47 | 172.62 | 172.62 | +3.707% | 5 | 187 | -6.506% |
| 2026-08-04 | 166.45 | 166.45 | 166.45 | 166.45 | +15.031% | 1 | 188 | -3.040% |
| 2026-07-31 | 144.70 | 144.70 | 144.70 | 144.70 | +3.869% | 2 | 188 | +11.534% |
| 2026-07-29 | 139.31 | 139.31 | 139.31 | 139.31 | -5.610% | 2 | 188 | +15.850% |
| 2026-07-28 | 147.59 | 147.59 | 147.59 | 147.59 | +0.593% | 11 | 177 | +9.350% |
| 2026-07-24 | 147.04 | 147.04 | 146.72 | 146.72 | -2.809% | 2 | 175 | +9.999% |
| 2026-07-20 | 150.88 | 150.96 | 150.83 | 150.96 | -3.088% | 6 | 169 | +6.909% |
| 2026-07-10 | 156.29 | 156.29 | 155.77 | 155.77 | +2.927% | 2 | 167 | +3.608% |
| 2026-07-09 | 151.34 | 151.34 | 151.34 | 151.34 | -0.125% | 4 | 167 | +6.641% |
| 2026-07-07 | 151.53 | 151.53 | 151.53 | 151.53 | +1.087% | 1 | 166 | +6.507% |
| 2026-07-02 | 154.53 | 154.53 | 149.90 | 149.90 | -1.382% | 10 | 168 | +7.665% |
| 2026-07-01 | 152.00 | 152.00 | 152.00 | 152.00 | +7.299% | 1 | 168 | +6.178% |
| 2026-06-26 | 141.66 | 141.66 | 141.66 | 141.66 | -8.512% | 1 | 169 | +13.928% |
| 2026-06-22 | 154.84 | 154.84 | 154.84 | 154.84 | -0.997% | 11 | 158 | +4.230% |
| 2026-06-16 | 156.40 | 156.40 | 156.40 | 156.40 | -0.325% | 11 | 152 | +3.191% |
| 2026-06-15 | 156.91 | 156.91 | 156.91 | 156.91 | +11.284% | 2 | 154 | +2.855% |
| 2026-06-11 | 140.50 | 141.00 | 140.50 | 141.00 | -0.346% | 3 | 151 | +14.461% |
| 2026-06-10 | 141.50 | 141.73 | 141.30 | 141.49 | -2.421% | 25 | 148 | +14.065% |
| 2026-06-09 | 145.00 | 145.00 | 145.00 | 145.00 | -2.691% | 15 | 140 | +11.303% |
| 2026-06-05 | 156.50 | 156.50 | 149.01 | 149.01 | -8.583% | 3 | 139 | +8.308% |
| 2026-06-02 | 163.00 | 163.00 | 163.00 | 163.00 | +0.444% | 3 | 139 | -0.988% |
| 2026-06-01 | 157.29 | 162.28 | 157.29 | 162.28 | +4.360% | 21 | 158 | -0.548% |
| 2026-05-27 | 155.50 | 155.50 | 155.50 | 155.50 | +1.914% | 2 | 158 | +3.788% |
| 2026-05-22 | 152.58 | 152.58 | 152.58 | 152.58 | +4.866% | 6 | 158 | +5.774% |
| 2026-05-20 | 145.50 | 145.50 | 145.50 | 145.50 | +0.345% | 1 | 158 | +10.921% |
| 2026-05-19 | 145.00 | 145.00 | 145.00 | 145.00 | -1.361% | 1 | 158 | +11.303% |
| 2026-05-18 | 147.00 | 147.00 | 147.00 | 147.00 | +2.034% | 2 | 158 | +9.789% |
| 2026-05-12 | 144.07 | 144.07 | 144.07 | 144.07 | +0.118% | 1 | 158 | +12.022% |
| 2026-05-08 | 143.90 | 143.90 | 143.90 | 143.90 | +3.347% | 4 | 158 | +12.154% |
| 2026-05-06 | 138.08 | 139.24 | 138.07 | 139.24 | +7.108% | 5 | 160 | +15.908% |
| 2026-05-04 | 130.00 | 130.00 | 130.00 | 130.00 | +5.025% | 1 | 161 | +24.146% |
| 2026-04-29 | 125.00 | 125.00 | 123.78 | 123.78 | +0.235% | 5 | 161 | +30.385% |
| 2026-04-28 | 124.97 | 124.97 | 123.49 | 123.49 | -2.379% | 10 | 159 | +30.691% |
| 2026-04-27 | 126.50 | 126.50 | 126.50 | 126.50 | +0.142% | 1 | 149 | +27.581% |
| 2026-04-24 | 126.32 | 126.32 | 126.32 | 126.32 | +2.225% | 1 | 150 | +27.763% |
| 2026-04-23 | 123.57 | 123.57 | 123.57 | 123.57 | +0.545% | 10 | 149 | +30.606% |
| 2026-04-22 | 122.12 | 122.90 | 122.12 | 122.90 | +3.026% | 8 | 139 | +31.318% |
| 2026-04-21 | 123.50 | 123.50 | 119.29 | 119.29 | -3.401% | 82 | 74 | +35.292% |
| 2026-04-20 | 122.00 | 123.49 | 121.99 | 123.49 | +0.603% | 6 | 74 | +30.691% |
| 2026-04-17 | 121.05 | 124.00 | 121.05 | 122.75 | +4.025% | 85 | 73 | +31.479% |
| 2026-04-16 | 117.21 | 118.00 | 117.21 | 118.00 | +4.305% | 9 | 132 | +36.771% |
| 2026-04-15 | 113.13 | 113.13 | 113.13 | 113.13 | +3.694% | 4 | 124 | +42.659% |
| 2026-04-14 | 108.89 | 109.10 | 108.89 | 109.10 | +5.472% | 10 | 120 | +47.929% |
| 2026-04-10 | 103.44 | 103.44 | 103.44 | 103.44 | +22.530% | 1 | 121 | +56.023% |
| 2026-03-31 | 80.11 | 84.42 | 80.00 | 84.42 | -7.838% | 5 | 120 | +91.175% |
| 2026-03-23 | 91.60 | 91.60 | 91.60 | 91.60 | -0.984% | 1 | 120 | +76.190% |
| 2026-03-18 | 93.11 | 93.11 | 92.50 | 92.51 | -2.271% | 34 | 120 | +74.457% |
| 2026-03-16 | 94.85 | 95.04 | 94.12 | 94.66 | +3.194% | 24 | 140 | +70.494% |
| 2026-03-13 | 91.74 | 91.74 | 91.73 | 91.73 | -6.655% | 2 | 125 | +75.940% |
| 2026-03-11 | 98.27 | 98.27 | 98.27 | 98.27 | +2.365% | 1 | 123 | +64.231% |
| 2026-03-03 | 96.00 | 96.00 | 96.00 | 96.00 | -6.877% | 9 | 122 | +68.115% |
| 2026-03-02 | 103.09 | 103.09 | 103.09 | 103.09 | +1.237% | 9 | 131 | +56.553% |
| 2026-02-23 | 101.83 | 101.83 | 101.83 | 101.83 | -3.752% | 1 | 122 | +58.490% |
| 2026-02-18 | 104.87 | 105.80 | 104.50 | 105.80 | +6.632% | 52 | 121 | +52.543% |
| 2026-02-17 | 101.33 | 101.33 | 99.22 | 99.22 | -5.702% | 3 | 118 | +62.659% |
| 2026-02-12 | 105.22 | 105.22 | 105.22 | 105.22 | -5.207% | 1 | 117 | +53.383% |
| 2026-02-06 | 110.03 | 111.00 | 110.03 | 111.00 | +4.796% | 2 | 116 | +45.396% |
| 2026-02-04 | 109.84 | 109.84 | 105.92 | 105.92 | -8.064% | 2 | 115 | +52.370% |
| 2026-01-28 | 115.21 | 115.21 | 115.21 | 115.21 | +0.235% | 3 | 115 | +40.083% |
| 2026-01-27 | 114.09 | 114.94 | 114.00 | 114.94 | +1.278% | 61 | 112 | +40.412% |
| 2026-01-26 | 113.49 | 113.49 | 113.49 | 113.49 | +1.630% | 1 | 70 | +42.206% |
| 2026-01-22 | 110.55 | 111.67 | 109.50 | 111.67 | +2.356% | 49 | 69 | +44.524% |
| 2026-01-21 | 109.10 | 109.10 | 109.10 | 109.10 | -3.194% | 1 | 21 | +47.929% |
| 2026-01-16 | 112.70 | 112.70 | 112.70 | 112.70 | +1.532% | 1 | 20 | +43.203% |
| 2026-01-09 | 111.00 | 111.00 | 111.00 | 111.00 | 0.000% | 20 | 20 | +45.396% |