SPY281215C00725000
SPY Dec 15 2028 725.00 Call
optionOPRA
InactiveOct 14, 2026
152.25USD+0.138%(+0.21)1Vol252OI
SPY281215C00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 152.25 | 152.25 | 152.25 | 152.25 | +0.138% | 1 | 252 | 0.000% |
| 2026-10-08 | 152.04 | 152.04 | 152.04 | 152.04 | +0.689% | 1 | 252 | +0.138% |
| 2026-10-05 | 151.00 | 151.00 | 151.00 | 151.00 | +5.594% | 3 | 252 | +0.828% |
| 2026-10-01 | 143.00 | 143.00 | 143.00 | 143.00 | -2.741% | 1 | 252 | +6.469% |
| 2026-09-29 | 147.15 | 147.15 | 147.03 | 147.03 | -5.111% | 2 | 252 | +3.550% |
| 2026-09-22 | 154.95 | 154.95 | 154.95 | 154.95 | +2.500% | 1 | 253 | -1.742% |
| 2026-09-21 | 146.82 | 151.34 | 146.82 | 151.17 | +5.345% | 4 | 255 | +0.714% |
| 2026-09-14 | 141.60 | 143.50 | 141.60 | 143.50 | -0.347% | 2 | 255 | +6.098% |
| 2026-09-09 | 144.00 | 144.00 | 144.00 | 144.00 | -2.373% | 1 | 256 | +5.729% |
| 2026-09-08 | 147.50 | 147.50 | 147.50 | 147.50 | -2.961% | 1 | 255 | +3.220% |
| 2026-09-04 | 152.00 | 152.00 | 152.00 | 152.00 | +0.211% | 1 | 254 | +0.164% |
| 2026-09-03 | 148.80 | 151.68 | 148.80 | 151.68 | +4.305% | 2 | 253 | +0.376% |
| 2026-09-02 | 145.42 | 145.42 | 145.42 | 145.42 | +1.331% | 1 | 253 | +4.697% |
| 2026-09-01 | 143.51 | 143.51 | 143.51 | 143.51 | -4.000% | 2 | 254 | +6.090% |
| 2026-08-31 | 149.49 | 149.49 | 149.49 | 149.49 | -3.685% | 1 | 254 | +1.846% |
| 2026-08-28 | 155.21 | 155.21 | 155.21 | 155.21 | +6.308% | 1 | 255 | -1.907% |
| 2026-08-24 | 146.00 | 146.00 | 146.00 | 146.00 | -2.822% | 3 | 258 | +4.281% |
| 2026-08-18 | 152.96 | 152.96 | 150.24 | 150.24 | -3.383% | 2 | 258 | +1.338% |
| 2026-08-17 | 156.60 | 156.60 | 155.50 | 155.50 | +0.641% | 3 | 256 | -2.090% |
| 2026-08-11 | 156.93 | 156.93 | 154.51 | 154.51 | -1.855% | 6 | 256 | -1.463% |
| 2026-08-10 | 156.84 | 157.53 | 156.84 | 157.43 | +0.884% | 7 | 257 | -3.290% |
| 2026-08-07 | 157.00 | 157.00 | 156.05 | 156.05 | +1.476% | 3 | 257 | -2.435% |
| 2026-08-06 | 153.78 | 153.78 | 153.78 | 153.78 | -1.372% | 4 | 257 | -0.995% |
| 2026-08-05 | 160.00 | 160.00 | 155.92 | 155.92 | -0.536% | 7 | 264 | -2.354% |
| 2026-08-04 | 151.03 | 156.76 | 151.03 | 156.76 | +7.077% | 4 | 266 | -2.877% |
| 2026-08-03 | 143.50 | 146.40 | 143.50 | 146.40 | +9.286% | 6 | 270 | +3.996% |
| 2026-07-31 | 133.96 | 133.96 | 133.96 | 133.96 | +2.088% | 2 | 270 | +13.653% |
| 2026-07-29 | 129.93 | 131.22 | 129.93 | 131.22 | -7.107% | 20 | 250 | +16.027% |
| 2026-07-22 | 141.26 | 141.26 | 141.26 | 141.26 | +4.005% | 4 | 246 | +7.780% |
| 2026-07-20 | 139.28 | 139.28 | 135.82 | 135.82 | -0.110% | 7 | 241 | +12.097% |
| 2026-07-17 | 135.97 | 135.97 | 135.97 | 135.97 | -4.843% | 1 | 241 | +11.973% |
| 2026-07-16 | 143.14 | 143.63 | 142.74 | 142.89 | +0.105% | 8 | 241 | +6.550% |
| 2026-07-14 | 142.74 | 142.74 | 142.74 | 142.74 | -0.847% | 4 | 237 | +6.662% |
| 2026-07-13 | 143.44 | 144.00 | 143.32 | 143.96 | +1.380% | 26 | 226 | +5.759% |
| 2026-07-10 | 142.00 | 142.00 | 142.00 | 142.00 | +3.273% | 1 | 226 | +7.218% |
| 2026-07-02 | 137.50 | 137.50 | 137.50 | 137.50 | -1.793% | 50 | 276 | +10.727% |
| 2026-07-01 | 140.01 | 140.01 | 140.01 | 140.01 | +5.509% | 1 | 277 | +8.742% |
| 2026-06-29 | 132.70 | 132.70 | 132.70 | 132.70 | +1.686% | 3 | 274 | +14.732% |
| 2026-06-25 | 130.50 | 130.50 | 130.50 | 130.50 | +0.702% | 2 | 274 | +16.667% |
| 2026-06-24 | 133.20 | 133.20 | 129.59 | 129.59 | -2.527% | 11 | 284 | +17.486% |
| 2026-06-23 | 135.00 | 135.00 | 132.95 | 132.95 | -5.124% | 20 | 265 | +14.517% |
| 2026-06-18 | 140.13 | 140.13 | 140.13 | 140.13 | -1.352% | 1 | 266 | +8.649% |
| 2026-06-17 | 142.50 | 142.50 | 142.03 | 142.05 | -0.449% | 6 | 262 | +7.181% |
| 2026-06-16 | 145.58 | 145.58 | 142.69 | 142.69 | +5.066% | 10 | 252 | +6.700% |
| 2026-06-12 | 136.34 | 136.34 | 135.81 | 135.81 | +7.190% | 2 | 253 | +12.105% |
| 2026-06-11 | 128.50 | 128.50 | 126.70 | 126.70 | -1.247% | 19 | 235 | +20.166% |
| 2026-06-10 | 133.50 | 133.50 | 128.30 | 128.30 | -2.083% | 19 | 222 | +18.667% |
| 2026-06-09 | 133.00 | 134.50 | 124.67 | 131.03 | -5.394% | 12 | 216 | +16.195% |
| 2026-06-08 | 138.50 | 138.50 | 138.50 | 138.50 | +1.644% | 2 | 216 | +9.928% |
| 2026-06-05 | 137.53 | 137.53 | 136.26 | 136.26 | -5.624% | 3 | 215 | +11.735% |
| 2026-06-04 | 144.38 | 144.38 | 144.38 | 144.38 | -4.009% | 1 | 214 | +5.451% |
| 2026-06-02 | 150.41 | 150.41 | 150.41 | 150.41 | +2.887% | 1 | 213 | +1.223% |
| 2026-05-29 | 146.77 | 146.77 | 146.19 | 146.19 | +1.521% | 2 | 214 | +4.145% |
| 2026-05-28 | 144.00 | 144.00 | 144.00 | 144.00 | +1.195% | 1 | 214 | +5.729% |
| 2026-05-27 | 142.30 | 142.30 | 142.30 | 142.30 | +0.551% | 1 | 215 | +6.992% |
| 2026-05-26 | 145.29 | 145.29 | 141.52 | 141.52 | +5.376% | 3 | 214 | +7.582% |
| 2026-05-20 | 133.00 | 134.30 | 133.00 | 134.30 | -1.250% | 3 | 213 | +13.366% |
| 2026-05-18 | 136.00 | 136.00 | 136.00 | 136.00 | -4.016% | 15 | 213 | +11.949% |
| 2026-05-14 | 140.50 | 141.78 | 140.24 | 141.69 | +6.598% | 13 | 219 | +7.453% |
| 2026-05-13 | 132.92 | 132.92 | 132.92 | 132.92 | -0.434% | 1 | 218 | +14.543% |
| 2026-05-11 | 133.95 | 133.95 | 133.18 | 133.50 | +1.714% | 5 | 219 | +14.045% |
| 2026-05-08 | 131.25 | 131.25 | 131.25 | 131.25 | +3.755% | 1 | 220 | +16.000% |
| 2026-05-07 | 128.10 | 128.10 | 126.50 | 126.50 | -1.087% | 2 | 219 | +20.356% |
| 2026-05-06 | 125.30 | 127.89 | 125.30 | 127.89 | +4.391% | 20 | 207 | +19.048% |
| 2026-05-05 | 120.00 | 123.50 | 120.00 | 122.51 | +6.309% | 161 | 50 | +24.276% |
| 2026-05-04 | 119.70 | 119.70 | 115.24 | 115.24 | -3.967% | 5 | 47 | +32.116% |
| 2026-05-01 | 118.52 | 121.00 | 118.52 | 120.00 | +2.128% | 22 | 39 | +26.875% |
| 2026-04-30 | 117.50 | 117.50 | 117.50 | 117.50 | +3.134% | 1 | 39 | +29.574% |
| 2026-04-27 | 114.00 | 114.00 | 113.93 | 113.93 | +0.796% | 2 | 39 | +33.635% |
| 2026-04-24 | 112.57 | 113.03 | 112.57 | 113.03 | +3.783% | 7 | 38 | +34.699% |
| 2026-04-21 | 108.91 | 108.91 | 108.91 | 108.91 | +3.971% | 1 | 36 | +39.794% |
| 2026-04-16 | 104.75 | 104.75 | 104.75 | 104.75 | +3.713% | 1 | 36 | +45.346% |
| 2026-04-15 | 101.00 | 101.00 | 101.00 | 101.00 | +3.357% | 1 | 36 | +50.743% |
| 2026-04-14 | 97.66 | 97.72 | 97.66 | 97.72 | +12.789% | 2 | 37 | +55.802% |
| 2026-04-08 | 86.04 | 86.64 | 85.91 | 86.64 | +17.878% | 3 | 38 | +75.727% |
| 2026-03-31 | 73.50 | 73.50 | 73.50 | 73.50 | +9.571% | 1 | 38 | +107.143% |
| 2026-03-30 | 67.08 | 67.08 | 67.08 | 67.08 | -2.073% | 2 | 38 | +126.968% |
| 2026-03-27 | 70.80 | 70.80 | 68.23 | 68.50 | -10.749% | 8 | 37 | +122.263% |
| 2026-03-26 | 76.75 | 76.75 | 76.75 | 76.75 | -4.848% | 1 | 38 | +98.371% |
| 2026-03-23 | 80.66 | 80.66 | 80.66 | 80.66 | +7.547% | 1 | 37 | +88.755% |
| 2026-03-20 | 77.74 | 77.74 | 75.00 | 75.00 | -6.250% | 2 | 36 | +103.000% |
| 2026-03-19 | 79.02 | 80.00 | 79.02 | 80.00 | -8.309% | 3 | 35 | +90.313% |
| 2026-03-03 | 87.25 | 87.25 | 87.25 | 87.25 | -5.245% | 1 | 34 | +74.499% |
| 2026-02-27 | 92.21 | 92.21 | 92.08 | 92.08 | -0.957% | 2 | 34 | +65.345% |
| 2026-02-26 | 93.86 | 93.86 | 92.97 | 92.97 | +1.885% | 2 | 33 | +63.763% |
| 2026-02-23 | 92.45 | 92.58 | 91.25 | 91.25 | -3.846% | 7 | 33 | +66.849% |
| 2026-02-20 | 97.35 | 97.35 | 94.90 | 94.90 | +5.024% | 3 | 33 | +60.432% |
| 2026-02-17 | 90.36 | 90.36 | 90.36 | 90.36 | -3.193% | 2 | 31 | +68.493% |
| 2026-02-12 | 93.34 | 93.34 | 93.34 | 93.34 | -5.717% | 1 | 31 | +63.113% |
| 2026-02-11 | 99.00 | 99.00 | 99.00 | 99.00 | -0.762% | 1 | 31 | +53.788% |
| 2026-02-10 | 99.76 | 99.76 | 99.76 | 99.76 | +8.305% | 8 | 30 | +52.616% |
| 2026-02-05 | 89.42 | 92.11 | 89.42 | 92.11 | -11.433% | 2 | 30 | +65.291% |
| 2026-02-02 | 104.00 | 104.00 | 104.00 | 104.00 | +5.135% | 1 | 30 | +46.394% |
| 2026-01-29 | 98.92 | 98.92 | 98.92 | 98.92 | -4.407% | 1 | 29 | +53.912% |
| 2026-01-28 | 103.48 | 103.48 | 103.48 | 103.48 | +5.024% | 1 | 29 | +47.130% |
| 2026-01-23 | 98.80 | 98.80 | 98.53 | 98.53 | +1.119% | 2 | 28 | +54.521% |
| 2026-01-22 | 97.41 | 97.44 | 97.41 | 97.44 | +4.718% | 2 | 28 | +56.250% |
| 2026-01-21 | 93.05 | 93.05 | 93.05 | 93.05 | -1.315% | 2 | 28 | +63.622% |
| 2026-01-20 | 94.29 | 94.29 | 94.29 | 94.29 | -6.198% | 1 | 28 | +61.470% |
| 2026-01-16 | 100.48 | 100.52 | 100.48 | 100.52 | +0.129% | 2 | 28 | +51.462% |
| 2026-01-15 | 100.99 | 100.99 | 100.27 | 100.39 | +0.390% | 6 | 28 | +51.659% |
| 2026-01-13 | 100.54 | 100.54 | 99.28 | 100.00 | -1.816% | 4 | 28 | +52.250% |
| 2026-01-12 | 101.85 | 101.85 | 101.85 | 101.85 | +2.362% | 6 | 26 | +49.485% |
| 2026-01-09 | 99.50 | 99.50 | 99.50 | 99.50 | 0.000% | 20 | 20 | +53.015% |