SPY281215C00715000
SPY Dec 15 2028 715.00 Call
optionOPRA
EODOct 21, 2026
155.00USD-0.882%(-1.38)1Vol651OI
SPY281215C00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 155.00 | 155.00 | 155.00 | 155.00 | -0.882% | 1 | 651 | 0.000% |
| 2026-10-20 | 156.50 | 156.50 | 156.38 | 156.38 | +4.988% | 4 | 648 | -0.882% |
| 2026-10-16 | 154.81 | 154.81 | 148.95 | 148.95 | -4.274% | 9 | 639 | +4.062% |
| 2026-10-14 | 155.60 | 155.60 | 155.60 | 155.60 | -4.540% | 1 | 639 | -0.386% |
| 2026-10-13 | 163.00 | 163.00 | 163.00 | 163.00 | +7.237% | 2 | 639 | -4.908% |
| 2026-10-01 | 152.00 | 152.00 | 152.00 | 152.00 | -2.251% | 1 | 638 | +1.974% |
| 2026-09-30 | 155.50 | 155.50 | 155.50 | 155.50 | +0.647% | 1 | 638 | -0.322% |
| 2026-09-29 | 154.50 | 154.50 | 154.50 | 154.50 | -2.812% | 7 | 638 | +0.324% |
| 2026-09-23 | 158.97 | 158.97 | 158.97 | 158.97 | -2.634% | 1 | 638 | -2.497% |
| 2026-09-21 | 155.90 | 163.27 | 155.90 | 163.27 | +8.255% | 2 | 638 | -5.065% |
| 2026-09-17 | 151.22 | 151.22 | 150.82 | 150.82 | +0.239% | 2 | 638 | +2.772% |
| 2026-09-09 | 150.46 | 150.46 | 150.46 | 150.46 | -2.929% | 2 | 638 | +3.017% |
| 2026-09-08 | 155.00 | 155.00 | 155.00 | 155.00 | +0.252% | 1 | 638 | 0.000% |
| 2026-09-03 | 154.61 | 154.61 | 154.61 | 154.61 | +1.085% | 1 | 639 | +0.252% |
| 2026-09-02 | 153.00 | 153.61 | 152.95 | 152.95 | -1.766% | 5 | 643 | +1.340% |
| 2026-08-31 | 155.70 | 155.70 | 155.70 | 155.70 | -4.244% | 3 | 643 | -0.450% |
| 2026-08-28 | 162.60 | 162.60 | 162.60 | 162.60 | +0.681% | 2 | 643 | -4.674% |
| 2026-08-19 | 161.50 | 161.50 | 161.50 | 161.50 | -3.003% | 1 | 643 | -4.025% |
| 2026-08-13 | 166.50 | 166.50 | 166.50 | 166.50 | +2.317% | 2 | 643 | -6.907% |
| 2026-08-12 | 162.54 | 162.73 | 162.40 | 162.73 | +1.389% | 4 | 643 | -4.750% |
| 2026-08-11 | 163.03 | 163.16 | 160.50 | 160.50 | -2.104% | 16 | 634 | -3.427% |
| 2026-08-10 | 163.97 | 164.00 | 163.89 | 163.95 | +1.832% | 58 | 605 | -5.459% |
| 2026-08-07 | 164.00 | 164.00 | 161.00 | 161.00 | -1.227% | 13 | 605 | -3.727% |
| 2026-08-06 | 163.00 | 163.00 | 163.00 | 163.00 | +0.487% | 1 | 605 | -4.908% |
| 2026-08-05 | 166.32 | 166.32 | 161.67 | 162.21 | +5.154% | 21 | 605 | -4.445% |
| 2026-08-04 | 154.26 | 154.26 | 154.26 | 154.26 | +2.683% | 2 | 605 | +0.480% |
| 2026-08-03 | 150.23 | 150.23 | 150.23 | 150.23 | +5.336% | 1 | 605 | +3.175% |
| 2026-07-31 | 142.62 | 142.62 | 142.62 | 142.62 | +5.200% | 1 | 605 | +8.680% |
| 2026-07-29 | 136.37 | 136.37 | 135.57 | 135.57 | -1.846% | 2 | 604 | +14.332% |
| 2026-07-28 | 138.42 | 138.42 | 138.12 | 138.12 | -1.876% | 5 | 607 | +12.221% |
| 2026-07-24 | 140.76 | 140.76 | 140.76 | 140.76 | -0.796% | 4 | 603 | +10.117% |
| 2026-07-20 | 141.89 | 141.89 | 141.89 | 141.89 | -1.670% | 3 | 603 | +9.240% |
| 2026-07-17 | 142.88 | 144.30 | 142.88 | 144.30 | -1.502% | 4 | 602 | +7.415% |
| 2026-07-16 | 149.63 | 149.63 | 146.50 | 146.50 | -2.729% | 22 | 600 | +5.802% |
| 2026-07-10 | 150.52 | 150.61 | 150.52 | 150.61 | +3.526% | 2 | 600 | +2.915% |
| 2026-07-07 | 145.48 | 145.48 | 145.48 | 145.48 | +1.288% | 2 | 598 | +6.544% |
| 2026-07-02 | 143.43 | 143.63 | 143.43 | 143.63 | +1.255% | 12 | 598 | +7.916% |
| 2026-06-30 | 141.85 | 141.85 | 141.85 | 141.85 | +1.321% | 1 | 597 | +9.270% |
| 2026-06-29 | 139.00 | 140.00 | 139.00 | 140.00 | +0.923% | 18 | 597 | +10.714% |
| 2026-06-24 | 138.72 | 138.72 | 138.72 | 138.72 | -6.617% | 3 | 594 | +11.736% |
| 2026-06-18 | 148.55 | 148.55 | 148.55 | 148.55 | +0.712% | 1 | 594 | +4.342% |
| 2026-06-17 | 147.50 | 147.50 | 147.50 | 147.50 | -2.240% | 1 | 593 | +5.085% |
| 2026-06-15 | 150.88 | 150.88 | 150.88 | 150.88 | +5.896% | 1 | 593 | +2.731% |
| 2026-06-12 | 142.48 | 142.48 | 142.48 | 142.48 | +2.136% | 4 | 593 | +8.787% |
| 2026-06-11 | 139.50 | 139.50 | 139.50 | 139.50 | +5.682% | 1 | 593 | +11.111% |
| 2026-06-10 | 140.00 | 140.00 | 132.00 | 132.00 | -4.693% | 6 | 590 | +17.424% |
| 2026-06-09 | 139.00 | 139.48 | 129.15 | 138.50 | -7.667% | 7 | 586 | +11.913% |
| 2026-06-05 | 150.00 | 150.41 | 149.99 | 150.00 | -0.524% | 21 | 574 | +3.333% |
| 2026-06-01 | 150.79 | 150.79 | 150.79 | 150.79 | +1.256% | 20 | 594 | +2.792% |
| 2026-05-26 | 148.92 | 148.92 | 148.92 | 148.92 | +6.707% | 1 | 594 | +4.083% |
| 2026-05-21 | 141.44 | 141.44 | 139.56 | 139.56 | -0.704% | 136 | 470 | +11.063% |
| 2026-05-20 | 139.00 | 140.71 | 139.00 | 140.55 | +3.773% | 12 | 466 | +10.281% |
| 2026-05-19 | 135.44 | 135.44 | 135.44 | 135.44 | -3.512% | 5 | 468 | +14.442% |
| 2026-05-18 | 142.00 | 142.00 | 137.93 | 140.37 | -1.495% | 12 | 465 | +10.422% |
| 2026-05-15 | 141.93 | 142.50 | 141.93 | 142.50 | -3.716% | 2 | 464 | +8.772% |
| 2026-05-14 | 149.32 | 149.32 | 148.00 | 148.00 | +7.974% | 27 | 439 | +4.730% |
| 2026-05-11 | 137.07 | 137.07 | 137.07 | 137.07 | -0.544% | 4 | 439 | +13.081% |
| 2026-05-08 | 136.72 | 138.31 | 136.72 | 137.82 | +2.362% | 14 | 437 | +12.466% |
| 2026-05-07 | 134.64 | 134.64 | 134.64 | 134.64 | +0.164% | 1 | 437 | +15.122% |
| 2026-05-06 | 132.23 | 134.42 | 132.23 | 134.42 | +5.246% | 4 | 438 | +15.310% |
| 2026-05-05 | 124.36 | 127.72 | 124.36 | 127.72 | +3.025% | 4 | 440 | +21.359% |
| 2026-05-04 | 125.32 | 125.64 | 123.09 | 123.97 | -1.899% | 96 | 411 | +25.030% |
| 2026-05-01 | 125.07 | 126.37 | 125.07 | 126.37 | +2.191% | 3 | 414 | +22.656% |
| 2026-04-30 | 118.98 | 123.66 | 118.98 | 123.66 | +3.916% | 4 | 414 | +25.344% |
| 2026-04-29 | 118.33 | 119.00 | 117.00 | 119.00 | +0.498% | 23 | 412 | +30.252% |
| 2026-04-28 | 117.99 | 118.41 | 116.98 | 118.41 | -2.100% | 6 | 408 | +30.901% |
| 2026-04-27 | 119.60 | 121.99 | 119.60 | 120.95 | +1.230% | 65 | 407 | +28.152% |
| 2026-04-24 | 120.50 | 120.50 | 119.15 | 119.48 | +2.655% | 47 | 394 | +29.729% |
| 2026-04-23 | 116.39 | 116.39 | 116.39 | 116.39 | -1.706% | 1 | 387 | +33.173% |
| 2026-04-22 | 117.50 | 118.41 | 117.50 | 118.41 | +1.205% | 2 | 387 | +30.901% |
| 2026-04-20 | 117.00 | 117.00 | 117.00 | 117.00 | -0.137% | 1 | 387 | +32.479% |
| 2026-04-17 | 116.03 | 117.16 | 116.03 | 117.16 | +5.855% | 24 | 387 | +32.298% |
| 2026-04-16 | 110.68 | 110.68 | 110.68 | 110.68 | +1.990% | 1 | 406 | +40.043% |
| 2026-04-15 | 108.52 | 108.52 | 108.52 | 108.52 | +13.089% | 5 | 407 | +42.831% |
| 2026-04-09 | 95.34 | 95.96 | 95.18 | 95.96 | +3.819% | 3 | 407 | +61.526% |
| 2026-04-08 | 92.43 | 92.43 | 92.43 | 92.43 | +9.813% | 1 | 406 | +67.694% |
| 2026-04-06 | 84.50 | 84.50 | 83.21 | 84.17 | -0.166% | 23 | 406 | +84.151% |
| 2026-04-01 | 84.31 | 84.31 | 84.31 | 84.31 | +5.957% | 1 | 406 | +83.845% |
| 2026-03-31 | 79.99 | 79.99 | 79.57 | 79.57 | +8.896% | 6 | 406 | +94.797% |
| 2026-03-27 | 73.15 | 73.15 | 73.07 | 73.07 | -15.915% | 4 | 401 | +112.125% |
| 2026-03-18 | 87.31 | 87.72 | 86.90 | 86.90 | -3.712% | 35 | 400 | +78.366% |
| 2026-03-17 | 90.07 | 90.25 | 90.07 | 90.25 | -0.166% | 2 | 410 | +71.745% |
| 2026-03-13 | 90.40 | 90.40 | 90.40 | 90.40 | -3.553% | 1 | 410 | +71.460% |
| 2026-03-05 | 93.73 | 93.73 | 93.73 | 93.73 | -0.287% | 2 | 410 | +65.369% |
| 2026-03-03 | 92.50 | 94.00 | 91.00 | 94.00 | -4.082% | 3 | 408 | +64.894% |
| 2026-03-02 | 98.00 | 98.00 | 98.00 | 98.00 | +0.338% | 1 | 407 | +58.163% |
| 2026-02-27 | 97.84 | 97.84 | 97.67 | 97.67 | -0.102% | 4 | 407 | +58.698% |
| 2026-02-26 | 100.14 | 100.14 | 97.77 | 97.77 | -4.044% | 4 | 405 | +58.535% |
| 2026-02-25 | 101.91 | 101.91 | 101.89 | 101.89 | +3.055% | 2 | 401 | +52.125% |
| 2026-02-24 | 98.87 | 98.87 | 98.87 | 98.87 | +1.468% | 1 | 401 | +56.772% |
| 2026-02-23 | 99.74 | 99.74 | 97.44 | 97.44 | -1.794% | 4 | 400 | +59.072% |
| 2026-02-18 | 99.41 | 101.50 | 99.22 | 99.22 | +6.027% | 10 | 401 | +56.219% |
| 2026-02-17 | 95.58 | 95.58 | 93.58 | 93.58 | -1.183% | 3 | 396 | +65.634% |
| 2026-02-05 | 94.92 | 96.46 | 94.70 | 94.70 | -5.442% | 8 | 393 | +63.675% |
| 2026-02-04 | 100.15 | 100.15 | 100.15 | 100.15 | -4.199% | 1 | 387 | +54.768% |
| 2026-01-30 | 107.05 | 107.05 | 104.54 | 104.54 | -1.126% | 6 | 386 | +48.269% |
| 2026-01-29 | 105.70 | 105.73 | 105.70 | 105.73 | -3.302% | 2 | 388 | +46.600% |
| 2026-01-27 | 108.09 | 109.46 | 108.09 | 109.34 | +9.768% | 380 | 386 | +41.760% |
| 2026-01-20 | 99.61 | 99.61 | 99.61 | 99.61 | -6.785% | 1 | 6 | +55.607% |
| 2026-01-15 | 106.86 | 106.86 | 106.86 | 106.86 | +2.750% | 2 | 5 | +45.050% |
| 2026-01-14 | 103.00 | 104.00 | 103.00 | 104.00 | -2.994% | 2 | 4 | +49.038% |
| 2026-01-13 | 107.21 | 107.21 | 107.21 | 107.21 | 0.000% | 4 | 4 | +44.576% |