SPY281215C00720000
SPY Dec 15 2028 720.00 Call
optionOPRA
EODOct 23, 2026
143.90USD-4.481%(-6.75)1Vol1,206OI
SPY281215C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 143.90 | 143.90 | 143.90 | 143.90 | -4.481% | 1 | 1,207 | 0.000% |
| 2026-10-19 | 151.00 | 151.00 | 150.65 | 150.65 | -0.620% | 6 | 1,207 | -4.481% |
| 2026-10-15 | 151.59 | 151.59 | 151.59 | 151.59 | -5.256% | 1 | 1,206 | -5.073% |
| 2026-10-13 | 160.00 | 160.00 | 160.00 | 160.00 | +0.232% | 6 | 1,206 | -10.062% |
| 2026-10-12 | 159.63 | 159.63 | 159.63 | 159.63 | -0.629% | 1 | 1,206 | -9.854% |
| 2026-10-09 | 160.64 | 160.64 | 160.64 | 160.64 | +2.658% | 1 | 1,206 | -10.421% |
| 2026-10-05 | 156.48 | 156.48 | 156.48 | 156.48 | +6.340% | 1 | 1,207 | -8.039% |
| 2026-10-01 | 146.74 | 147.15 | 146.74 | 147.15 | -4.578% | 3 | 1,208 | -2.209% |
| 2026-09-30 | 153.97 | 154.21 | 153.97 | 154.21 | -1.400% | 29 | 1,208 | -6.686% |
| 2026-09-25 | 156.75 | 156.75 | 156.40 | 156.40 | -1.604% | 2 | 1,208 | -7.992% |
| 2026-09-22 | 158.28 | 158.95 | 158.28 | 158.95 | +8.063% | 2 | 1,207 | -9.468% |
| 2026-09-18 | 147.05 | 147.09 | 147.05 | 147.09 | -0.332% | 28 | 1,206 | -2.169% |
| 2026-09-14 | 144.93 | 147.59 | 144.93 | 147.58 | -2.090% | 32 | 1,176 | -2.494% |
| 2026-09-11 | 150.73 | 150.73 | 150.73 | 150.73 | +2.128% | 1 | 1,176 | -4.531% |
| 2026-09-09 | 147.80 | 147.80 | 147.59 | 147.59 | -2.355% | 28 | 1,162 | -2.500% |
| 2026-09-08 | 151.21 | 151.21 | 151.15 | 151.15 | -2.547% | 2 | 1,161 | -4.797% |
| 2026-09-04 | 155.10 | 155.10 | 155.10 | 155.10 | +1.865% | 1 | 1,161 | -7.221% |
| 2026-09-03 | 152.26 | 152.26 | 152.26 | 152.26 | -2.147% | 1 | 1,162 | -5.491% |
| 2026-08-27 | 155.60 | 155.60 | 155.60 | 155.60 | +3.334% | 2 | 1,162 | -7.519% |
| 2026-08-24 | 150.58 | 150.58 | 150.58 | 150.58 | +0.494% | 1 | 1,163 | -4.436% |
| 2026-08-20 | 154.50 | 154.50 | 149.84 | 149.84 | -2.365% | 10 | 1,171 | -3.964% |
| 2026-08-18 | 155.47 | 155.47 | 153.47 | 153.47 | -4.225% | 2 | 1,171 | -6.236% |
| 2026-08-17 | 160.24 | 160.24 | 160.24 | 160.24 | +0.761% | 1 | 1,171 | -10.197% |
| 2026-08-14 | 162.40 | 162.40 | 159.03 | 159.03 | -2.238% | 2 | 1,170 | -9.514% |
| 2026-08-13 | 163.70 | 163.70 | 161.52 | 162.67 | +2.096% | 10 | 1,179 | -11.539% |
| 2026-08-12 | 159.39 | 159.39 | 159.33 | 159.33 | +0.562% | 6 | 1,179 | -9.684% |
| 2026-08-11 | 157.92 | 158.44 | 157.92 | 158.44 | -1.357% | 2 | 1,179 | -9.177% |
| 2026-08-10 | 159.64 | 160.80 | 159.64 | 160.62 | +0.797% | 11 | 1,171 | -10.410% |
| 2026-08-07 | 160.00 | 160.00 | 159.28 | 159.35 | +1.452% | 7 | 1,171 | -9.696% |
| 2026-08-06 | 158.76 | 158.76 | 157.07 | 157.07 | -0.746% | 5 | 1,175 | -8.385% |
| 2026-08-05 | 161.19 | 161.19 | 158.25 | 158.25 | +0.732% | 2 | 1,173 | -9.068% |
| 2026-08-04 | 157.26 | 157.26 | 156.78 | 157.10 | +17.590% | 81 | 1,133 | -8.402% |
| 2026-07-30 | 133.50 | 133.60 | 133.50 | 133.60 | +0.830% | 2 | 1,132 | +7.710% |
| 2026-07-29 | 134.01 | 134.01 | 132.50 | 132.50 | -1.757% | 8 | 1,128 | +8.604% |
| 2026-07-28 | 134.77 | 134.87 | 134.40 | 134.87 | -1.230% | 7 | 1,125 | +6.695% |
| 2026-07-27 | 135.40 | 136.55 | 135.40 | 136.55 | -4.115% | 2 | 1,124 | +5.383% |
| 2026-07-21 | 142.41 | 142.41 | 142.41 | 142.41 | +2.823% | 4 | 1,124 | +1.046% |
| 2026-07-20 | 141.64 | 141.64 | 138.34 | 138.50 | -1.571% | 64 | 1,097 | +3.899% |
| 2026-07-17 | 141.29 | 141.29 | 140.71 | 140.71 | -4.357% | 4 | 1,093 | +2.267% |
| 2026-07-16 | 146.49 | 147.12 | 146.36 | 147.12 | +0.843% | 6 | 1,093 | -2.189% |
| 2026-07-14 | 145.89 | 145.89 | 145.89 | 145.89 | -0.362% | 1 | 1,093 | -1.364% |
| 2026-07-10 | 146.42 | 146.42 | 146.42 | 146.42 | +1.829% | 1 | 1,093 | -1.721% |
| 2026-07-07 | 143.79 | 143.79 | 143.79 | 143.79 | -0.546% | 1 | 1,093 | +0.077% |
| 2026-07-06 | 144.58 | 144.58 | 144.58 | 144.58 | +0.090% | 5 | 1,088 | -0.470% |
| 2026-07-02 | 144.45 | 144.45 | 144.45 | 144.45 | +9.283% | 4 | 1,088 | -0.381% |
| 2026-06-26 | 130.00 | 133.58 | 130.00 | 132.18 | -1.211% | 3 | 1,088 | +8.867% |
| 2026-06-24 | 137.00 | 139.25 | 133.80 | 133.80 | -4.134% | 10 | 1,088 | +7.549% |
| 2026-06-23 | 139.57 | 139.57 | 139.57 | 139.57 | -3.658% | 1 | 1,088 | +3.102% |
| 2026-06-22 | 146.00 | 146.00 | 144.87 | 144.87 | -0.234% | 2 | 1,088 | -0.670% |
| 2026-06-17 | 146.40 | 146.40 | 144.51 | 145.21 | -1.218% | 4 | 1,086 | -0.902% |
| 2026-06-16 | 147.00 | 147.00 | 147.00 | 147.00 | -1.967% | 1 | 1,086 | -2.109% |
| 2026-06-15 | 148.27 | 150.14 | 148.27 | 149.95 | +10.934% | 4 | 1,086 | -4.035% |
| 2026-06-11 | 131.00 | 135.17 | 127.14 | 135.17 | +3.626% | 17 | 1,082 | +6.459% |
| 2026-06-10 | 137.00 | 137.00 | 130.44 | 130.44 | -4.088% | 379 | 1,080 | +10.319% |
| 2026-06-09 | 142.70 | 142.70 | 128.50 | 136.00 | -2.906% | 12 | 1,075 | +5.809% |
| 2026-06-05 | 143.18 | 143.18 | 140.07 | 140.07 | -7.072% | 3 | 1,074 | +2.734% |
| 2026-06-04 | 150.73 | 150.73 | 150.73 | 150.73 | -0.508% | 3 | 1,074 | -4.531% |
| 2026-06-03 | 150.50 | 151.50 | 149.59 | 151.50 | -1.077% | 7 | 1,074 | -5.017% |
| 2026-06-02 | 153.15 | 153.15 | 153.15 | 153.15 | +0.170% | 1 | 1,074 | -6.040% |
| 2026-06-01 | 149.49 | 152.89 | 148.84 | 152.89 | +2.295% | 105 | 1,119 | -5.880% |
| 2026-05-29 | 149.46 | 149.46 | 149.46 | 149.46 | +0.918% | 1 | 1,119 | -3.720% |
| 2026-05-28 | 147.79 | 148.10 | 147.79 | 148.10 | +1.913% | 6 | 1,119 | -2.836% |
| 2026-05-27 | 145.35 | 145.56 | 144.50 | 145.32 | +0.994% | 6 | 1,117 | -0.977% |
| 2026-05-26 | 144.42 | 144.42 | 143.89 | 143.89 | +6.981% | 8 | 1,117 | +0.007% |
| 2026-05-19 | 134.84 | 135.00 | 134.50 | 134.50 | +2.041% | 4 | 1,117 | +6.989% |
| 2026-05-18 | 137.59 | 138.50 | 131.81 | 131.81 | -6.953% | 8 | 1,113 | +9.172% |
| 2026-05-15 | 141.66 | 141.66 | 141.66 | 141.66 | -1.557% | 1 | 1,112 | +1.581% |
| 2026-05-14 | 143.90 | 143.90 | 143.90 | 143.90 | +1.804% | 1 | 1,112 | 0.000% |
| 2026-05-13 | 135.58 | 141.35 | 135.58 | 141.35 | +5.038% | 9 | 1,108 | +1.804% |
| 2026-05-12 | 134.57 | 134.57 | 134.57 | 134.57 | -1.903% | 1 | 1,108 | +6.933% |
| 2026-05-11 | 137.11 | 137.18 | 134.65 | 137.18 | +2.243% | 26 | 1,096 | +4.899% |
| 2026-05-08 | 134.50 | 134.50 | 134.17 | 134.17 | +1.644% | 7 | 1,100 | +7.252% |
| 2026-05-07 | 132.00 | 132.00 | 131.50 | 132.00 | +1.601% | 28 | 1,112 | +9.015% |
| 2026-05-06 | 126.50 | 129.92 | 126.50 | 129.92 | +3.522% | 5 | 1,116 | +10.760% |
| 2026-05-05 | 122.80 | 126.50 | 122.80 | 125.50 | +3.728% | 14 | 1,115 | +14.661% |
| 2026-05-04 | 122.42 | 122.42 | 120.80 | 120.99 | -1.634% | 13 | 1,109 | +18.935% |
| 2026-05-01 | 124.50 | 125.50 | 122.22 | 123.00 | +2.202% | 93 | 1,091 | +16.992% |
| 2026-04-30 | 116.69 | 122.50 | 116.69 | 120.35 | +6.712% | 72 | 1,091 | +19.568% |
| 2026-04-29 | 112.78 | 112.78 | 112.78 | 112.78 | -4.424% | 2 | 1,083 | +27.594% |
| 2026-04-27 | 116.00 | 118.00 | 116.00 | 118.00 | +1.900% | 5 | 1,082 | +21.949% |
| 2026-04-24 | 115.80 | 115.80 | 115.80 | 115.80 | +1.713% | 3 | 1,081 | +24.266% |
| 2026-04-22 | 113.85 | 113.85 | 113.85 | 113.85 | +1.516% | 100 | 1,081 | +26.394% |
| 2026-04-21 | 112.15 | 112.15 | 112.15 | 112.15 | -0.980% | 1 | 1,080 | +28.310% |
| 2026-04-20 | 112.72 | 113.26 | 112.72 | 113.26 | -1.513% | 4 | 1,080 | +27.053% |
| 2026-04-17 | 111.00 | 115.00 | 111.00 | 115.00 | +7.226% | 23 | 1,077 | +25.130% |
| 2026-04-16 | 107.25 | 107.25 | 107.25 | 107.25 | +0.206% | 2 | 1,055 | +34.172% |
| 2026-04-15 | 104.47 | 107.03 | 104.47 | 107.03 | +5.970% | 42 | 1,055 | +34.448% |
| 2026-04-14 | 99.73 | 101.00 | 99.73 | 101.00 | +4.663% | 11 | 1,055 | +42.475% |
| 2026-04-13 | 96.50 | 96.50 | 96.50 | 96.50 | +3.153% | 6 | 1,044 | +49.119% |
| 2026-04-10 | 93.55 | 93.55 | 93.55 | 93.55 | +5.089% | 5 | 1,038 | +53.821% |
| 2026-04-08 | 89.02 | 89.02 | 89.02 | 89.02 | +9.496% | 1 | 1,038 | +61.649% |
| 2026-04-06 | 80.65 | 81.30 | 80.65 | 81.30 | +2.264% | 15 | 1,037 | +76.999% |
| 2026-04-02 | 75.05 | 79.50 | 75.05 | 79.50 | -2.454% | 4 | 1,042 | +81.006% |
| 2026-04-01 | 81.50 | 81.50 | 81.50 | 81.50 | +6.397% | 2 | 1,042 | +76.564% |
| 2026-03-31 | 76.60 | 76.60 | 76.60 | 76.60 | +7.584% | 1 | 1,042 | +87.859% |
| 2026-03-27 | 70.90 | 71.20 | 70.67 | 71.20 | -11.553% | 3 | 1,041 | +102.107% |
| 2026-03-24 | 80.50 | 80.50 | 80.50 | 80.50 | -3.012% | 6 | 1,040 | +78.758% |
| 2026-03-23 | 83.00 | 83.00 | 83.00 | 83.00 | +6.725% | 1 | 1,046 | +73.373% |
| 2026-03-20 | 80.15 | 80.89 | 77.77 | 77.77 | -4.082% | 15 | 1,046 | +85.033% |
| 2026-03-19 | 81.08 | 81.08 | 81.08 | 81.08 | -8.229% | 1 | 1,049 | +77.479% |
| 2026-03-17 | 88.35 | 88.35 | 88.35 | 88.35 | +1.552% | 2 | 1,049 | +62.875% |
| 2026-03-16 | 87.00 | 87.00 | 87.00 | 87.00 | -0.662% | 10 | 1,047 | +65.402% |
| 2026-03-09 | 87.58 | 87.58 | 87.58 | 87.58 | -5.828% | 1 | 1,057 | +64.307% |
| 2026-02-27 | 93.00 | 93.00 | 93.00 | 93.00 | -1.837% | 1 | 1,056 | +54.731% |
| 2026-02-23 | 96.37 | 96.37 | 94.74 | 94.74 | -3.327% | 12 | 1,055 | +51.889% |
| 2026-02-20 | 99.29 | 99.29 | 98.00 | 98.00 | +2.382% | 15 | 1,055 | +46.837% |
| 2026-02-13 | 95.70 | 95.72 | 95.70 | 95.72 | -6.295% | 2 | 1,055 | +50.334% |
| 2026-02-11 | 102.39 | 102.39 | 102.15 | 102.15 | +1.400% | 15 | 1,055 | +40.871% |
| 2026-02-06 | 100.74 | 100.74 | 100.74 | 100.74 | +9.144% | 1 | 1,047 | +42.843% |
| 2026-02-05 | 92.00 | 94.80 | 92.00 | 92.30 | -6.768% | 10 | 1,048 | +55.905% |
| 2026-02-04 | 99.00 | 99.00 | 99.00 | 99.00 | -0.402% | 1 | 1,042 | +45.354% |
| 2026-02-03 | 103.24 | 103.24 | 99.40 | 99.40 | -7.328% | 7 | 1,042 | +44.769% |
| 2026-02-02 | 107.26 | 107.26 | 107.26 | 107.26 | +4.848% | 1 | 1,043 | +34.160% |
| 2026-01-30 | 101.61 | 102.30 | 101.61 | 102.30 | +0.798% | 3 | 1,043 | +40.665% |
| 2026-01-29 | 105.00 | 105.00 | 97.88 | 101.49 | -4.200% | 4 | 1,040 | +41.787% |
| 2026-01-27 | 104.93 | 105.94 | 104.93 | 105.94 | +1.495% | 3 | 1,039 | +35.832% |
| 2026-01-26 | 103.48 | 104.38 | 103.48 | 104.38 | +2.716% | 5 | 1,038 | +37.862% |
| 2026-01-23 | 102.63 | 102.63 | 101.62 | 101.62 | +3.694% | 2 | 1,038 | +41.606% |
| 2026-01-21 | 95.47 | 100.00 | 95.47 | 98.00 | +4.089% | 6 | 1,038 | +46.837% |
| 2026-01-20 | 98.00 | 98.00 | 94.15 | 94.15 | -9.445% | 2 | 1,036 | +52.841% |
| 2026-01-16 | 104.37 | 104.37 | 103.24 | 103.97 | +0.746% | 758 | 660 | +38.405% |
| 2026-01-15 | 103.99 | 104.31 | 102.97 | 103.20 | +4.390% | 394 | 660 | +39.438% |
| 2026-01-14 | 98.86 | 98.86 | 98.86 | 98.86 | -4.298% | 1 | 468 | +45.559% |
| 2026-01-13 | 102.17 | 103.30 | 101.48 | 103.30 | -0.491% | 13 | 467 | +39.303% |
| 2026-01-12 | 103.81 | 103.81 | 103.81 | 103.81 | +0.786% | 1 | 456 | +38.619% |
| 2026-01-09 | 103.00 | 103.00 | 103.00 | 103.00 | +2.325% | 30 | 455 | +39.709% |
| 2026-01-08 | 100.66 | 100.66 | 100.66 | 100.66 | -1.003% | 1 | 425 | +42.956% |
| 2026-01-07 | 102.25 | 103.38 | 101.65 | 101.68 | +0.256% | 431 | 425 | +41.522% |
| 2026-01-06 | 101.15 | 101.43 | 101.15 | 101.42 | 0.000% | 18 | 18 | +41.885% |