SPY281215C00710000
SPY Dec 15 2028 710.00 Call
optionOPRA
EODOct 27, 2026
158.01USD-0.878%(-1.40)1Vol2,015OI
SPY281215C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 158.01 | 158.01 | 158.01 | 158.01 | -0.878% | 1 | 2,016 | 0.000% |
| 2026-10-16 | 161.50 | 161.50 | 159.41 | 159.41 | +0.561% | 2 | 2,016 | -0.878% |
| 2026-10-14 | 158.52 | 158.52 | 158.52 | 158.52 | -6.307% | 4 | 2,020 | -0.322% |
| 2026-10-06 | 169.19 | 169.19 | 169.19 | 169.19 | +2.914% | 4 | 2,020 | -6.608% |
| 2026-10-05 | 164.40 | 164.40 | 164.40 | 164.40 | +2.949% | 1 | 2,021 | -3.887% |
| 2026-09-30 | 159.69 | 159.69 | 159.69 | 159.69 | +2.071% | 1 | 2,022 | -1.052% |
| 2026-09-29 | 159.36 | 159.36 | 156.45 | 156.45 | -1.480% | 4 | 2,018 | +0.997% |
| 2026-09-28 | 158.80 | 158.80 | 158.80 | 158.80 | -2.565% | 1 | 2,017 | -0.497% |
| 2026-09-25 | 162.93 | 162.98 | 162.93 | 162.98 | -0.622% | 2 | 2,018 | -3.049% |
| 2026-09-23 | 164.00 | 164.00 | 164.00 | 164.00 | -0.449% | 3 | 2,015 | -3.652% |
| 2026-09-21 | 159.87 | 164.74 | 159.87 | 164.74 | +7.239% | 4 | 2,015 | -4.085% |
| 2026-09-17 | 153.62 | 153.62 | 153.62 | 153.62 | +0.392% | 1 | 2,016 | +2.858% |
| 2026-09-16 | 153.02 | 153.02 | 153.02 | 153.02 | -0.958% | 1 | 2,015 | +3.261% |
| 2026-09-14 | 153.30 | 154.59 | 152.00 | 154.50 | -1.992% | 28 | 2,015 | +2.272% |
| 2026-09-11 | 157.84 | 157.84 | 157.64 | 157.64 | -1.278% | 20 | 2,015 | +0.235% |
| 2026-09-04 | 159.68 | 159.68 | 159.68 | 159.68 | +3.019% | 1 | 2,015 | -1.046% |
| 2026-09-01 | 155.28 | 156.52 | 155.00 | 155.00 | -2.510% | 4 | 2,015 | +1.942% |
| 2026-08-31 | 159.07 | 159.07 | 157.99 | 158.99 | -1.900% | 5 | 2,018 | -0.616% |
| 2026-08-28 | 162.07 | 162.07 | 162.07 | 162.07 | +0.278% | 1 | 2,017 | -2.505% |
| 2026-08-27 | 161.82 | 161.82 | 161.62 | 161.62 | +1.712% | 2 | 2,017 | -2.234% |
| 2026-08-26 | 158.90 | 158.90 | 158.90 | 158.90 | +0.761% | 1 | 2,016 | -0.560% |
| 2026-08-24 | 157.70 | 157.70 | 157.70 | 157.70 | -0.316% | 1 | 2,017 | +0.197% |
| 2026-08-21 | 158.20 | 158.20 | 158.20 | 158.20 | -2.400% | 1 | 2,017 | -0.120% |
| 2026-08-19 | 162.09 | 162.09 | 162.09 | 162.09 | +0.309% | 1 | 2,016 | -2.517% |
| 2026-08-18 | 161.11 | 161.59 | 161.11 | 161.59 | -2.785% | 2 | 2,017 | -2.215% |
| 2026-08-17 | 167.28 | 167.28 | 166.15 | 166.22 | -2.016% | 3 | 2,016 | -4.939% |
| 2026-08-13 | 166.70 | 169.64 | 166.70 | 169.64 | +2.205% | 5 | 2,021 | -6.856% |
| 2026-08-12 | 166.04 | 166.04 | 165.92 | 165.98 | -0.012% | 5 | 2,021 | -4.802% |
| 2026-08-10 | 167.29 | 167.29 | 166.00 | 166.00 | -0.498% | 11 | 2,027 | -4.813% |
| 2026-08-07 | 166.83 | 166.83 | 166.83 | 166.83 | +2.387% | 1 | 2,026 | -5.287% |
| 2026-08-06 | 162.96 | 162.96 | 162.94 | 162.94 | -1.225% | 2 | 2,026 | -3.026% |
| 2026-08-05 | 168.75 | 168.75 | 164.96 | 164.96 | -0.842% | 6 | 2,025 | -4.213% |
| 2026-08-04 | 163.42 | 166.36 | 163.42 | 166.36 | +6.977% | 4 | 2,029 | -5.019% |
| 2026-08-03 | 155.51 | 155.51 | 155.51 | 155.51 | +7.746% | 4 | 2,025 | +1.608% |
| 2026-07-28 | 144.33 | 144.33 | 144.33 | 144.33 | +2.195% | 11 | 2,014 | +9.478% |
| 2026-07-27 | 141.23 | 141.23 | 141.23 | 141.23 | -1.787% | 2 | 2,014 | +11.881% |
| 2026-07-24 | 144.36 | 144.36 | 143.51 | 143.80 | +0.842% | 9 | 2,009 | +9.882% |
| 2026-07-23 | 143.52 | 143.52 | 142.00 | 142.60 | -5.142% | 15 | 2,009 | +10.806% |
| 2026-07-21 | 147.75 | 150.33 | 147.75 | 150.33 | +3.891% | 11 | 1,998 | +5.109% |
| 2026-07-20 | 149.18 | 149.18 | 144.60 | 144.70 | -2.302% | 5 | 1,997 | +9.198% |
| 2026-07-17 | 146.27 | 148.11 | 146.27 | 148.11 | -1.444% | 4 | 1,994 | +6.684% |
| 2026-07-16 | 152.60 | 153.18 | 150.28 | 150.28 | -2.047% | 332 | 1,992 | +5.144% |
| 2026-07-15 | 151.72 | 153.42 | 151.72 | 153.42 | +1.287% | 3 | 1,992 | +2.992% |
| 2026-07-14 | 152.30 | 152.70 | 151.47 | 151.47 | 0.000% | 13 | 1,994 | +4.318% |
| 2026-07-13 | 151.49 | 151.49 | 151.47 | 151.47 | -1.425% | 2 | 1,993 | +4.318% |
| 2026-07-10 | 153.00 | 153.66 | 153.00 | 153.66 | +1.406% | 3 | 1,994 | +2.831% |
| 2026-07-09 | 147.84 | 151.53 | 147.84 | 151.53 | +1.222% | 20 | 1,994 | +4.276% |
| 2026-07-07 | 149.43 | 149.70 | 149.43 | 149.70 | +2.717% | 2 | 1,994 | +5.551% |
| 2026-07-02 | 150.00 | 150.00 | 145.13 | 145.74 | -2.188% | 26 | 1,983 | +8.419% |
| 2026-07-01 | 147.50 | 149.00 | 147.50 | 149.00 | +0.222% | 3 | 1,982 | +6.047% |
| 2026-06-30 | 148.00 | 148.67 | 148.00 | 148.67 | +2.850% | 2 | 1,982 | +6.282% |
| 2026-06-24 | 143.85 | 144.55 | 143.85 | 144.55 | -4.075% | 2 | 1,982 | +9.312% |
| 2026-06-22 | 150.69 | 150.69 | 150.69 | 150.69 | -0.252% | 1 | 1,983 | +4.858% |
| 2026-06-17 | 151.07 | 151.07 | 151.07 | 151.07 | -2.743% | 2 | 1,985 | +4.594% |
| 2026-06-16 | 155.15 | 155.33 | 155.15 | 155.33 | +15.059% | 11 | 1,974 | +1.725% |
| 2026-06-11 | 137.00 | 137.00 | 135.00 | 135.00 | -2.386% | 5 | 1,974 | +17.044% |
| 2026-06-10 | 141.50 | 141.50 | 138.00 | 138.30 | -2.606% | 25 | 1,964 | +14.252% |
| 2026-06-09 | 136.91 | 142.00 | 136.91 | 142.00 | -2.813% | 3 | 1,963 | +11.275% |
| 2026-06-05 | 153.00 | 153.89 | 146.11 | 146.11 | -8.061% | 39 | 1,961 | +8.145% |
| 2026-06-02 | 158.92 | 158.92 | 158.92 | 158.92 | +0.252% | 1 | 1,960 | -0.573% |
| 2026-06-01 | 158.52 | 158.52 | 158.52 | 158.52 | +1.942% | 9 | 1,951 | -0.322% |
| 2026-05-28 | 151.00 | 155.50 | 151.00 | 155.50 | +2.573% | 5 | 1,956 | +1.614% |
| 2026-05-27 | 151.60 | 151.60 | 151.60 | 151.60 | +0.073% | 1 | 1,955 | +4.228% |
| 2026-05-26 | 151.61 | 152.76 | 150.30 | 151.49 | +6.496% | 17 | 1,955 | +4.304% |
| 2026-05-20 | 142.51 | 145.23 | 142.25 | 142.25 | +1.109% | 16 | 1,956 | +11.079% |
| 2026-05-18 | 145.50 | 145.50 | 140.69 | 140.69 | -3.782% | 2 | 1,957 | +12.311% |
| 2026-05-15 | 146.22 | 146.22 | 146.22 | 146.22 | -2.520% | 1 | 1,956 | +8.063% |
| 2026-05-14 | 150.00 | 150.00 | 150.00 | 150.00 | +1.003% | 1 | 1,956 | +5.340% |
| 2026-05-13 | 147.14 | 148.51 | 147.14 | 148.51 | +6.742% | 3 | 1,953 | +6.397% |
| 2026-05-12 | 141.17 | 141.17 | 139.13 | 139.13 | -1.214% | 2 | 1,951 | +13.570% |
| 2026-05-11 | 140.84 | 140.84 | 140.84 | 140.84 | +0.185% | 1 | 1,952 | +12.191% |
| 2026-05-08 | 138.60 | 140.58 | 138.60 | 140.58 | +2.262% | 5 | 1,951 | +12.399% |
| 2026-05-06 | 137.47 | 137.47 | 137.47 | 137.47 | +8.672% | 1 | 1,950 | +14.941% |
| 2026-05-04 | 128.02 | 128.02 | 126.50 | 126.50 | -2.317% | 7 | 1,947 | +24.909% |
| 2026-05-01 | 127.81 | 129.50 | 127.81 | 129.50 | +2.868% | 13 | 1,945 | +22.015% |
| 2026-04-30 | 122.24 | 126.00 | 121.89 | 125.89 | +4.041% | 15 | 1,945 | +25.514% |
| 2026-04-29 | 120.88 | 122.80 | 120.00 | 121.00 | 0.000% | 79 | 1,938 | +30.587% |
| 2026-04-28 | 119.90 | 122.99 | 119.90 | 121.00 | -0.025% | 43 | 1,932 | +30.587% |
| 2026-04-27 | 122.45 | 122.45 | 121.03 | 121.03 | -1.200% | 3 | 1,904 | +30.554% |
| 2026-04-24 | 119.14 | 122.50 | 119.14 | 122.50 | +3.454% | 11 | 1,903 | +28.988% |
| 2026-04-23 | 119.81 | 121.99 | 117.00 | 118.41 | -1.710% | 110 | 1,894 | +33.443% |
| 2026-04-22 | 119.16 | 121.98 | 119.16 | 120.47 | +4.321% | 133 | 1,792 | +31.161% |
| 2026-04-21 | 119.75 | 121.99 | 115.41 | 115.48 | -2.958% | 26 | 1,685 | +36.829% |
| 2026-04-20 | 119.09 | 119.94 | 117.75 | 119.00 | -0.618% | 101 | 1,685 | +32.782% |
| 2026-04-17 | 119.00 | 121.98 | 118.54 | 119.74 | +6.162% | 1,728 | 1,586 | +31.961% |
| 2026-04-16 | 112.79 | 112.79 | 112.79 | 112.79 | +2.369% | 1 | 57 | +40.092% |
| 2026-04-15 | 110.18 | 110.18 | 110.18 | 110.18 | +12.222% | 14 | 57 | +43.411% |
| 2026-04-13 | 98.18 | 98.18 | 98.18 | 98.18 | -1.485% | 1 | 59 | +60.939% |
| 2026-04-10 | 99.66 | 99.66 | 99.66 | 99.66 | +4.378% | 2 | 59 | +58.549% |
| 2026-04-08 | 94.59 | 95.48 | 94.59 | 95.48 | +10.471% | 7 | 61 | +65.490% |
| 2026-04-07 | 86.43 | 86.43 | 86.43 | 86.43 | +2.405% | 1 | 55 | +82.818% |
| 2026-04-02 | 83.00 | 84.40 | 83.00 | 84.40 | -0.577% | 6 | 54 | +87.216% |
| 2026-04-01 | 85.21 | 85.21 | 84.89 | 84.89 | +12.886% | 2 | 54 | +86.135% |
| 2026-03-30 | 75.20 | 75.20 | 75.20 | 75.20 | -2.692% | 1 | 53 | +110.120% |
| 2026-03-27 | 77.69 | 77.69 | 77.28 | 77.28 | -12.182% | 9 | 53 | +104.464% |
| 2026-03-24 | 88.00 | 88.00 | 88.00 | 88.00 | +1.476% | 3 | 57 | +79.557% |
| 2026-03-23 | 86.72 | 86.72 | 86.72 | 86.72 | +3.621% | 4 | 57 | +82.207% |
| 2026-03-20 | 83.69 | 83.69 | 83.69 | 83.69 | -6.565% | 1 | 57 | +88.804% |
| 2026-03-18 | 89.92 | 89.92 | 89.55 | 89.57 | -2.610% | 22 | 57 | +76.410% |
| 2026-03-16 | 92.15 | 92.15 | 91.82 | 91.97 | -0.670% | 12 | 67 | +71.806% |
| 2026-03-12 | 92.91 | 92.91 | 92.59 | 92.59 | -4.782% | 2 | 58 | +70.656% |
| 2026-03-10 | 97.24 | 97.24 | 97.24 | 97.24 | +3.447% | 2 | 57 | +62.495% |
| 2026-03-06 | 94.00 | 94.00 | 94.00 | 94.00 | -2.611% | 1 | 57 | +68.096% |
| 2026-03-05 | 96.52 | 96.52 | 96.52 | 96.52 | -4.179% | 2 | 56 | +63.707% |
| 2026-03-04 | 100.73 | 100.73 | 100.73 | 100.73 | +5.355% | 1 | 54 | +56.865% |
| 2026-03-03 | 95.61 | 95.61 | 95.61 | 95.61 | -4.371% | 1 | 53 | +65.265% |
| 2026-03-02 | 99.98 | 99.98 | 99.98 | 99.98 | +0.584% | 10 | 54 | +58.042% |
| 2026-02-27 | 100.51 | 100.51 | 99.40 | 99.40 | -3.062% | 3 | 50 | +58.964% |
| 2026-02-24 | 102.54 | 102.54 | 102.54 | 102.54 | +1.545% | 2 | 48 | +54.096% |
| 2026-02-23 | 100.98 | 100.98 | 100.98 | 100.98 | -1.310% | 1 | 46 | +56.477% |
| 2026-02-18 | 102.50 | 102.50 | 101.50 | 102.32 | +3.836% | 33 | 46 | +54.427% |
| 2026-02-17 | 98.54 | 98.54 | 98.54 | 98.54 | -3.250% | 2 | 52 | +60.351% |
| 2026-02-12 | 101.85 | 101.85 | 101.85 | 101.85 | -5.493% | 1 | 52 | +55.140% |
| 2026-02-11 | 108.50 | 108.50 | 107.77 | 107.77 | -0.213% | 15 | 52 | +46.618% |
| 2026-02-10 | 110.48 | 110.48 | 108.00 | 108.00 | -2.227% | 3 | 37 | +46.306% |
| 2026-02-09 | 110.46 | 110.46 | 110.46 | 110.46 | +4.208% | 1 | 36 | +43.047% |
| 2026-02-06 | 105.95 | 106.00 | 105.95 | 106.00 | +6.736% | 2 | 36 | +49.066% |
| 2026-02-05 | 98.47 | 100.04 | 97.92 | 99.31 | -4.002% | 8 | 36 | +59.108% |
| 2026-02-04 | 103.45 | 103.45 | 103.45 | 103.45 | -4.654% | 1 | 34 | +52.740% |
| 2026-01-29 | 108.70 | 108.70 | 108.50 | 108.50 | -3.047% | 3 | 33 | +45.631% |
| 2026-01-28 | 111.55 | 111.91 | 111.55 | 111.91 | +0.820% | 3 | 33 | +41.194% |
| 2026-01-27 | 111.00 | 111.00 | 111.00 | 111.00 | +2.778% | 10 | 30 | +42.351% |
| 2026-01-22 | 108.00 | 108.00 | 108.00 | 108.00 | +7.058% | 3 | 30 | +46.306% |
| 2026-01-20 | 104.00 | 104.00 | 100.88 | 100.88 | -7.855% | 5 | 33 | +56.632% |
| 2026-01-16 | 110.43 | 110.43 | 109.43 | 109.48 | -0.082% | 6 | 29 | +44.328% |
| 2026-01-15 | 109.22 | 110.45 | 108.88 | 109.57 | +0.523% | 12 | 29 | +44.209% |
| 2026-01-13 | 109.00 | 109.00 | 109.00 | 109.00 | +3.015% | 6 | 27 | +44.963% |
| 2026-01-08 | 105.81 | 105.81 | 105.81 | 105.81 | -3.792% | 21 | 22 | +49.334% |
| 2026-01-07 | 109.98 | 109.98 | 109.98 | 109.98 | +3.676% | 1 | 8 | +43.672% |
| 2026-01-06 | 106.08 | 106.08 | 106.08 | 106.08 | 0.000% | 7 | 7 | +48.954% |