SPY281215C00730000
SPY Dec 15 2028 730.00 Call
optionOPRA
EODOct 19, 2026
141.68USD-2.926%(-4.27)1Vol1,264OI
SPY281215C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 141.68 | 141.68 | 141.68 | 141.68 | -2.926% | 1 | 1,264 | 0.000% |
| 2026-10-16 | 145.95 | 145.95 | 145.95 | 145.95 | -4.545% | 1 | 1,265 | -2.926% |
| 2026-10-13 | 152.90 | 152.90 | 152.90 | 152.90 | -0.105% | 1 | 1,265 | -7.338% |
| 2026-10-07 | 153.01 | 153.06 | 153.01 | 153.06 | +4.016% | 2 | 1,265 | -7.435% |
| 2026-10-02 | 148.85 | 148.85 | 147.10 | 147.15 | +4.428% | 3 | 1,265 | -3.717% |
| 2026-10-01 | 140.50 | 140.91 | 140.43 | 140.91 | -4.228% | 4 | 1,262 | +0.546% |
| 2026-09-30 | 147.39 | 147.67 | 147.13 | 147.13 | +1.385% | 40 | 1,299 | -3.704% |
| 2026-09-28 | 145.12 | 145.12 | 145.12 | 145.12 | -3.305% | 1 | 1,298 | -2.370% |
| 2026-09-23 | 150.08 | 150.08 | 150.08 | 150.08 | +0.759% | 1 | 1,299 | -5.597% |
| 2026-09-21 | 145.00 | 148.95 | 145.00 | 148.95 | +6.897% | 26 | 1,280 | -4.881% |
| 2026-09-18 | 139.34 | 139.34 | 139.34 | 139.34 | -0.471% | 1 | 1,280 | +1.679% |
| 2026-09-17 | 140.00 | 140.00 | 140.00 | 140.00 | +4.869% | 1 | 1,280 | +1.200% |
| 2026-09-16 | 138.95 | 138.95 | 131.99 | 133.50 | -5.366% | 4 | 1,279 | +6.127% |
| 2026-09-14 | 138.55 | 141.08 | 138.55 | 141.07 | -1.864% | 18 | 1,275 | +0.432% |
| 2026-09-11 | 143.75 | 143.75 | 143.75 | 143.75 | +4.167% | 1 | 1,275 | -1.440% |
| 2026-09-10 | 137.86 | 138.80 | 137.86 | 138.00 | -3.839% | 4 | 1,272 | +2.667% |
| 2026-09-08 | 143.51 | 143.51 | 143.51 | 143.51 | -2.021% | 2 | 1,274 | -1.275% |
| 2026-09-04 | 146.47 | 146.47 | 146.47 | 146.47 | +1.286% | 1 | 1,274 | -3.270% |
| 2026-09-03 | 145.00 | 145.00 | 144.61 | 144.61 | +0.250% | 3 | 1,274 | -2.026% |
| 2026-09-02 | 144.25 | 144.25 | 144.25 | 144.25 | -1.536% | 1 | 1,275 | -1.782% |
| 2026-08-31 | 146.50 | 146.50 | 146.50 | 146.50 | +1.595% | 1 | 1,275 | -3.290% |
| 2026-08-25 | 144.20 | 144.20 | 144.20 | 144.20 | +0.264% | 1 | 1,274 | -1.748% |
| 2026-08-24 | 144.19 | 145.34 | 143.82 | 143.82 | -1.405% | 3 | 1,275 | -1.488% |
| 2026-08-21 | 145.87 | 145.87 | 145.87 | 145.87 | +1.793% | 1 | 1,275 | -2.872% |
| 2026-08-20 | 146.90 | 146.90 | 143.30 | 143.30 | -3.176% | 6 | 1,273 | -1.130% |
| 2026-08-18 | 147.42 | 148.00 | 147.42 | 148.00 | -2.938% | 6 | 1,277 | -4.270% |
| 2026-08-12 | 152.48 | 152.48 | 152.48 | 152.48 | -0.619% | 4 | 1,281 | -7.083% |
| 2026-08-11 | 155.59 | 155.59 | 153.43 | 153.43 | -0.299% | 5 | 1,280 | -7.658% |
| 2026-08-07 | 151.91 | 153.89 | 151.91 | 153.89 | +0.793% | 3 | 1,281 | -7.934% |
| 2026-08-05 | 156.44 | 156.44 | 150.75 | 152.68 | -0.398% | 6 | 1,282 | -7.205% |
| 2026-08-04 | 153.29 | 153.29 | 153.29 | 153.29 | +10.281% | 1 | 1,283 | -7.574% |
| 2026-08-03 | 139.00 | 139.00 | 139.00 | 139.00 | +3.346% | 2 | 1,284 | +1.928% |
| 2026-07-31 | 134.50 | 134.50 | 134.50 | 134.50 | +6.073% | 1 | 1,284 | +5.338% |
| 2026-07-30 | 125.68 | 126.80 | 125.68 | 126.80 | +3.089% | 4 | 1,280 | +11.735% |
| 2026-07-29 | 128.40 | 128.40 | 123.00 | 123.00 | -5.935% | 5 | 1,276 | +15.187% |
| 2026-07-28 | 130.76 | 130.76 | 130.76 | 130.76 | +0.492% | 1 | 1,276 | +8.351% |
| 2026-07-27 | 133.26 | 133.26 | 128.70 | 130.12 | -1.049% | 12 | 1,278 | +8.884% |
| 2026-07-23 | 131.00 | 131.50 | 131.00 | 131.50 | -3.726% | 2 | 1,277 | +7.741% |
| 2026-07-22 | 136.59 | 136.59 | 136.59 | 136.59 | +0.886% | 10 | 1,287 | +3.726% |
| 2026-07-21 | 135.39 | 135.39 | 135.39 | 135.39 | +1.912% | 4 | 1,287 | +4.646% |
| 2026-07-17 | 132.85 | 132.85 | 132.85 | 132.85 | -4.869% | 1 | 1,287 | +6.647% |
| 2026-07-16 | 139.65 | 139.65 | 139.65 | 139.65 | -0.725% | 1 | 1,288 | +1.454% |
| 2026-07-13 | 140.75 | 140.75 | 140.67 | 140.67 | -0.432% | 298 | 1,051 | +0.718% |
| 2026-07-10 | 140.88 | 141.28 | 140.88 | 141.28 | +6.982% | 5 | 1,055 | +0.283% |
| 2026-07-08 | 133.00 | 133.00 | 132.06 | 132.06 | -2.718% | 5 | 1,054 | +7.285% |
| 2026-07-07 | 135.75 | 135.75 | 135.75 | 135.75 | -1.215% | 2 | 1,056 | +4.368% |
| 2026-07-06 | 137.42 | 137.42 | 137.42 | 137.42 | +2.476% | 2 | 1,057 | +3.100% |
| 2026-07-02 | 136.65 | 136.65 | 134.10 | 134.10 | -2.826% | 16 | 1,054 | +5.652% |
| 2026-07-01 | 136.70 | 138.00 | 136.58 | 138.00 | +8.936% | 3 | 1,054 | +2.667% |
| 2026-06-29 | 130.50 | 130.50 | 126.68 | 126.68 | +1.547% | 2 | 1,054 | +11.841% |
| 2026-06-26 | 127.00 | 127.88 | 124.75 | 124.75 | -2.524% | 61 | 1,038 | +13.571% |
| 2026-06-25 | 127.77 | 127.98 | 127.70 | 127.98 | +0.219% | 13 | 1,032 | +10.705% |
| 2026-06-24 | 130.80 | 133.55 | 127.48 | 127.70 | -1.519% | 85 | 995 | +10.948% |
| 2026-06-23 | 132.90 | 132.90 | 129.67 | 129.67 | -8.722% | 18 | 991 | +9.262% |
| 2026-06-16 | 142.06 | 142.06 | 142.06 | 142.06 | +0.752% | 5 | 994 | -0.267% |
| 2026-06-15 | 141.00 | 141.00 | 141.00 | 141.00 | +8.462% | 1 | 994 | +0.482% |
| 2026-06-12 | 130.00 | 130.00 | 130.00 | 130.00 | +0.116% | 1 | 994 | +8.985% |
| 2026-06-11 | 125.00 | 129.85 | 123.00 | 129.85 | +5.655% | 15 | 991 | +9.111% |
| 2026-06-10 | 128.00 | 128.00 | 122.90 | 122.90 | -3.894% | 85 | 947 | +15.281% |
| 2026-06-09 | 128.50 | 128.50 | 126.00 | 127.88 | -4.546% | 21 | 942 | +10.791% |
| 2026-06-08 | 133.98 | 133.98 | 133.97 | 133.97 | +1.109% | 2 | 941 | +5.755% |
| 2026-06-05 | 140.00 | 140.00 | 130.72 | 132.50 | -10.041% | 41 | 963 | +6.928% |
| 2026-06-01 | 143.50 | 147.29 | 142.85 | 147.29 | +5.607% | 112 | 963 | -3.809% |
| 2026-05-28 | 139.06 | 141.54 | 139.06 | 139.47 | +0.839% | 7 | 967 | +1.585% |
| 2026-05-26 | 139.82 | 139.82 | 138.31 | 138.31 | +2.270% | 2 | 967 | +2.437% |
| 2026-05-22 | 135.00 | 137.67 | 135.00 | 135.24 | +3.855% | 32 | 943 | +4.762% |
| 2026-05-21 | 130.22 | 130.22 | 130.22 | 130.22 | +1.346% | 5 | 943 | +8.800% |
| 2026-05-20 | 128.49 | 128.49 | 128.49 | 128.49 | +0.556% | 1 | 942 | +10.265% |
| 2026-05-19 | 129.00 | 130.49 | 127.78 | 127.78 | -0.522% | 14 | 942 | +10.878% |
| 2026-05-18 | 132.30 | 132.30 | 128.45 | 128.45 | -4.063% | 3 | 942 | +10.300% |
| 2026-05-15 | 133.89 | 133.89 | 133.89 | 133.89 | -3.828% | 1 | 942 | +5.818% |
| 2026-05-14 | 139.22 | 139.22 | 139.22 | 139.22 | +3.509% | 1 | 942 | +1.767% |
| 2026-05-13 | 130.23 | 134.85 | 130.23 | 134.50 | +2.680% | 61 | 901 | +5.338% |
| 2026-05-12 | 129.68 | 130.99 | 126.80 | 130.99 | +0.069% | 24 | 900 | +8.161% |
| 2026-05-11 | 129.75 | 132.05 | 129.64 | 130.90 | +5.565% | 9 | 896 | +8.235% |
| 2026-05-07 | 125.59 | 125.59 | 123.01 | 124.00 | -1.447% | 66 | 886 | +14.258% |
| 2026-05-06 | 121.70 | 125.82 | 121.70 | 125.82 | +3.983% | 175 | 799 | +12.605% |
| 2026-05-05 | 117.72 | 121.00 | 117.72 | 121.00 | +3.952% | 9 | 794 | +17.091% |
| 2026-05-04 | 116.40 | 116.40 | 116.40 | 116.40 | -0.936% | 1 | 794 | +21.718% |
| 2026-05-01 | 115.48 | 117.50 | 115.48 | 117.50 | +4.911% | 15 | 799 | +20.579% |
| 2026-04-30 | 112.00 | 112.00 | 112.00 | 112.00 | +2.875% | 2 | 799 | +26.500% |
| 2026-04-29 | 108.87 | 108.87 | 108.87 | 108.87 | +0.890% | 1 | 799 | +30.137% |
| 2026-04-24 | 107.50 | 107.91 | 107.50 | 107.91 | +1.553% | 2 | 799 | +31.295% |
| 2026-04-23 | 106.26 | 106.26 | 106.26 | 106.26 | -1.493% | 1 | 800 | +33.333% |
| 2026-04-22 | 107.87 | 107.87 | 107.87 | 107.87 | +1.286% | 100 | 799 | +31.343% |
| 2026-04-21 | 106.50 | 106.50 | 106.50 | 106.50 | -0.197% | 1 | 698 | +33.033% |
| 2026-04-20 | 106.25 | 106.71 | 106.25 | 106.71 | -1.650% | 2 | 698 | +32.771% |
| 2026-04-17 | 108.00 | 108.50 | 108.00 | 108.50 | +7.543% | 2 | 698 | +30.581% |
| 2026-04-15 | 100.89 | 100.89 | 100.89 | 100.89 | +5.855% | 1 | 697 | +40.430% |
| 2026-04-14 | 95.31 | 95.31 | 95.31 | 95.31 | +5.025% | 12 | 696 | +48.652% |
| 2026-04-13 | 87.00 | 90.75 | 87.00 | 90.75 | +3.821% | 4 | 708 | +56.121% |
| 2026-04-10 | 87.41 | 87.41 | 87.41 | 87.41 | +3.212% | 2 | 707 | +62.087% |
| 2026-04-08 | 84.69 | 84.69 | 84.69 | 84.69 | +17.429% | 1 | 705 | +67.292% |
| 2026-03-31 | 70.55 | 72.12 | 70.55 | 72.12 | +9.788% | 2 | 705 | +96.450% |
| 2026-03-30 | 67.18 | 67.18 | 65.69 | 65.69 | -0.995% | 4 | 705 | +115.680% |
| 2026-03-27 | 68.50 | 68.50 | 65.87 | 66.35 | -13.921% | 9 | 706 | +113.534% |
| 2026-03-23 | 77.08 | 77.08 | 77.08 | 77.08 | +6.229% | 1 | 699 | +83.809% |
| 2026-03-20 | 72.56 | 72.56 | 72.56 | 72.56 | -9.863% | 3 | 700 | +95.259% |
| 2026-03-18 | 79.62 | 80.50 | 79.62 | 80.50 | -2.895% | 2 | 700 | +76.000% |
| 2026-03-17 | 83.18 | 83.18 | 82.90 | 82.90 | +1.469% | 4 | 700 | +70.905% |
| 2026-03-09 | 82.00 | 82.00 | 81.70 | 81.70 | -10.876% | 2 | 698 | +73.415% |
| 2026-03-02 | 91.67 | 91.67 | 91.67 | 91.67 | +2.367% | 8 | 697 | +54.554% |
| 2026-02-26 | 91.28 | 91.28 | 89.55 | 89.55 | -7.680% | 3 | 689 | +58.213% |
| 2026-02-25 | 97.00 | 97.00 | 97.00 | 97.00 | +8.732% | 1 | 688 | +46.062% |
| 2026-02-23 | 89.21 | 89.21 | 89.21 | 89.21 | -3.001% | 1 | 688 | +58.816% |
| 2026-02-20 | 91.97 | 91.97 | 91.97 | 91.97 | -4.754% | 3 | 687 | +54.050% |
| 2026-02-11 | 96.56 | 96.56 | 96.56 | 96.56 | -1.630% | 11 | 684 | +46.727% |
| 2026-02-10 | 98.63 | 98.63 | 97.10 | 98.16 | +0.461% | 45 | 673 | +44.336% |
| 2026-02-09 | 97.71 | 97.71 | 97.71 | 97.71 | +9.246% | 1 | 640 | +45.001% |
| 2026-02-05 | 88.21 | 89.44 | 87.57 | 89.44 | -4.750% | 4 | 639 | +58.408% |
| 2026-02-03 | 93.90 | 93.90 | 93.90 | 93.90 | -3.266% | 2 | 639 | +50.884% |
| 2026-02-02 | 97.07 | 97.07 | 97.07 | 97.07 | +0.821% | 1 | 637 | +45.957% |
| 2026-01-30 | 96.28 | 96.28 | 96.28 | 96.28 | +1.840% | 2 | 637 | +47.154% |
| 2026-01-29 | 96.05 | 96.05 | 94.54 | 94.54 | -6.127% | 2 | 639 | +49.862% |
| 2026-01-27 | 100.59 | 100.71 | 100.59 | 100.71 | +2.504% | 2 | 637 | +40.681% |
| 2026-01-26 | 98.25 | 98.25 | 98.25 | 98.25 | +3.519% | 3 | 637 | +44.204% |
| 2026-01-23 | 94.82 | 94.91 | 94.82 | 94.91 | -2.094% | 2 | 636 | +49.278% |
| 2026-01-22 | 97.00 | 97.00 | 96.94 | 96.94 | +7.033% | 2 | 636 | +46.152% |
| 2026-01-21 | 90.65 | 90.65 | 90.57 | 90.57 | -0.473% | 2 | 636 | +56.431% |
| 2026-01-20 | 88.94 | 91.00 | 88.94 | 91.00 | -7.652% | 4 | 636 | +55.692% |
| 2026-01-16 | 98.53 | 98.54 | 98.53 | 98.54 | +1.087% | 2 | 632 | +43.779% |
| 2026-01-15 | 98.43 | 98.48 | 97.35 | 97.48 | +0.650% | 1,260 | 632 | +45.343% |
| 2026-01-13 | 96.85 | 96.85 | 96.85 | 96.85 | -2.162% | 1 | 12 | +46.288% |
| 2026-01-12 | 98.91 | 98.99 | 98.91 | 98.99 | -0.020% | 2 | 11 | +43.126% |
| 2026-01-09 | 99.01 | 99.01 | 99.01 | 99.01 | +5.173% | 1 | 10 | +43.097% |
| 2026-01-08 | 96.50 | 96.50 | 94.14 | 94.14 | -1.176% | 7 | 10 | +50.499% |
| 2026-01-07 | 95.39 | 95.39 | 95.26 | 95.26 | -0.543% | 2 | 3 | +48.730% |
| 2026-01-06 | 95.78 | 95.78 | 95.78 | 95.78 | 0.000% | 3 | 3 | +47.922% |