SPY281215C00735000
SPY Dec 15 2028 735.00 Call
optionOPRA
EODOct 26, 2026
137.03USD+2.483%(+3.32)1Vol1,258OI
SPY281215C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 137.03 | 137.03 | 137.03 | 137.03 | +2.483% | 1 | 1,259 | 0.000% |
| 2026-10-23 | 134.09 | 134.09 | 133.71 | 133.71 | -3.458% | 2 | 1,257 | +2.483% |
| 2026-10-20 | 138.50 | 138.50 | 138.50 | 138.50 | -6.922% | 1 | 1,256 | -1.061% |
| 2026-10-13 | 148.80 | 148.80 | 148.80 | 148.80 | +2.976% | 4 | 1,260 | -7.910% |
| 2026-10-05 | 144.50 | 144.50 | 144.50 | 144.50 | +0.550% | 10 | 1,270 | -5.170% |
| 2026-10-02 | 144.57 | 144.57 | 143.71 | 143.71 | -0.104% | 13 | 1,274 | -4.648% |
| 2026-09-30 | 143.80 | 143.90 | 143.80 | 143.86 | -1.331% | 25 | 1,251 | -4.748% |
| 2026-09-23 | 145.80 | 145.80 | 145.80 | 145.80 | +0.579% | 2 | 1,249 | -6.015% |
| 2026-09-21 | 144.96 | 144.96 | 144.96 | 144.96 | +6.198% | 1 | 1,249 | -5.470% |
| 2026-09-17 | 136.00 | 136.50 | 136.00 | 136.50 | +3.409% | 4 | 1,253 | +0.388% |
| 2026-09-16 | 134.83 | 134.88 | 128.75 | 132.00 | -2.898% | 79 | 1,192 | +3.811% |
| 2026-09-14 | 135.94 | 135.94 | 135.94 | 135.94 | -0.868% | 3 | 1,189 | +0.802% |
| 2026-09-09 | 138.50 | 138.50 | 137.13 | 137.13 | -7.288% | 2 | 1,191 | -0.073% |
| 2026-08-28 | 147.91 | 147.91 | 147.91 | 147.91 | +3.434% | 2 | 1,191 | -7.356% |
| 2026-08-26 | 143.00 | 143.00 | 143.00 | 143.00 | +0.846% | 1 | 1,190 | -4.175% |
| 2026-08-25 | 141.49 | 141.80 | 140.85 | 141.80 | +0.567% | 4 | 1,191 | -3.364% |
| 2026-08-24 | 141.00 | 141.00 | 141.00 | 141.00 | -1.879% | 4 | 1,191 | -2.816% |
| 2026-08-20 | 143.70 | 143.70 | 143.70 | 143.70 | -0.897% | 4 | 1,191 | -4.642% |
| 2026-08-19 | 145.00 | 145.00 | 145.00 | 145.00 | +0.353% | 1 | 1,190 | -5.497% |
| 2026-08-18 | 144.49 | 144.49 | 144.49 | 144.49 | -4.583% | 4 | 1,190 | -5.163% |
| 2026-08-13 | 151.43 | 151.43 | 151.43 | 151.43 | +1.014% | 4 | 1,190 | -9.509% |
| 2026-08-10 | 149.91 | 149.91 | 149.91 | 149.91 | -0.047% | 1 | 1,191 | -8.592% |
| 2026-08-05 | 153.17 | 153.82 | 149.98 | 149.98 | +2.726% | 47 | 1,214 | -8.634% |
| 2026-08-04 | 146.00 | 146.00 | 146.00 | 146.00 | +4.960% | 6 | 1,220 | -6.144% |
| 2026-08-03 | 136.50 | 139.10 | 136.50 | 139.10 | +7.041% | 4 | 1,224 | -1.488% |
| 2026-07-31 | 129.95 | 129.95 | 129.95 | 129.95 | +3.135% | 1 | 1,225 | +5.448% |
| 2026-07-30 | 125.72 | 126.00 | 125.72 | 126.00 | +4.132% | 3 | 1,224 | +8.754% |
| 2026-07-29 | 125.30 | 126.00 | 121.00 | 121.00 | -5.291% | 28 | 1,205 | +13.248% |
| 2026-07-28 | 125.11 | 128.49 | 125.11 | 127.76 | +1.550% | 7 | 1,210 | +7.256% |
| 2026-07-27 | 131.50 | 131.50 | 125.81 | 125.81 | -1.619% | 22 | 1,198 | +8.918% |
| 2026-07-24 | 128.60 | 128.60 | 127.78 | 127.88 | +0.804% | 7 | 1,191 | +7.155% |
| 2026-07-23 | 127.40 | 128.34 | 126.86 | 126.86 | -5.413% | 60 | 1,132 | +8.017% |
| 2026-07-21 | 132.12 | 134.12 | 132.12 | 134.12 | +3.592% | 13 | 1,120 | +2.170% |
| 2026-07-20 | 133.36 | 133.36 | 128.95 | 129.47 | -0.431% | 14 | 1,106 | +5.839% |
| 2026-07-17 | 130.03 | 130.03 | 130.03 | 130.03 | -2.955% | 1 | 1,105 | +5.383% |
| 2026-07-16 | 136.75 | 137.03 | 133.99 | 133.99 | -3.011% | 3 | 1,104 | +2.269% |
| 2026-07-15 | 138.15 | 138.15 | 138.15 | 138.15 | -0.346% | 1 | 1,105 | -0.811% |
| 2026-07-10 | 135.57 | 138.63 | 135.57 | 138.63 | +1.986% | 2 | 1,106 | -1.154% |
| 2026-07-09 | 133.91 | 135.93 | 133.39 | 135.93 | +3.001% | 27 | 1,089 | +0.809% |
| 2026-07-08 | 130.98 | 131.97 | 130.98 | 131.97 | -1.227% | 15 | 1,079 | +3.834% |
| 2026-07-07 | 132.39 | 133.61 | 132.39 | 133.61 | -0.676% | 9 | 1,079 | +2.560% |
| 2026-07-06 | 134.52 | 134.52 | 134.52 | 134.52 | +3.981% | 2 | 1,081 | +1.866% |
| 2026-07-02 | 133.51 | 133.51 | 128.23 | 129.37 | -2.215% | 49 | 1,063 | +5.921% |
| 2026-06-30 | 129.62 | 132.30 | 129.62 | 132.30 | +3.732% | 3 | 1,065 | +3.575% |
| 2026-06-29 | 125.00 | 127.54 | 125.00 | 127.54 | +3.029% | 7 | 1,062 | +7.441% |
| 2026-06-26 | 123.00 | 125.00 | 121.50 | 123.79 | -0.040% | 29 | 1,048 | +10.696% |
| 2026-06-25 | 128.50 | 128.50 | 123.84 | 123.84 | -0.290% | 91 | 966 | +10.651% |
| 2026-06-24 | 127.10 | 128.42 | 124.20 | 124.20 | -2.878% | 22 | 976 | +10.330% |
| 2026-06-23 | 129.40 | 130.43 | 127.29 | 127.88 | -5.749% | 93 | 885 | +7.155% |
| 2026-06-22 | 135.68 | 135.68 | 135.68 | 135.68 | +0.037% | 11 | 874 | +0.995% |
| 2026-06-18 | 134.53 | 135.65 | 134.53 | 135.63 | +0.467% | 10 | 865 | +1.032% |
| 2026-06-17 | 136.29 | 136.29 | 135.00 | 135.00 | -1.186% | 5 | 864 | +1.504% |
| 2026-06-16 | 140.48 | 140.90 | 134.96 | 136.62 | -2.720% | 47 | 844 | +0.300% |
| 2026-06-15 | 137.28 | 140.44 | 136.37 | 140.44 | +9.292% | 19 | 861 | -2.428% |
| 2026-06-12 | 126.00 | 129.49 | 126.00 | 128.50 | +0.753% | 5 | 858 | +6.638% |
| 2026-06-11 | 122.00 | 128.50 | 122.00 | 127.54 | +5.066% | 71 | 809 | +7.441% |
| 2026-06-10 | 126.00 | 127.80 | 121.39 | 121.39 | -4.040% | 14 | 809 | +12.884% |
| 2026-06-09 | 132.84 | 132.84 | 123.91 | 126.50 | -3.744% | 95 | 792 | +8.324% |
| 2026-06-08 | 131.80 | 131.80 | 131.42 | 131.42 | +1.522% | 11 | 783 | +4.269% |
| 2026-06-05 | 134.00 | 134.00 | 129.45 | 129.45 | -7.575% | 5 | 778 | +5.856% |
| 2026-06-01 | 140.06 | 140.06 | 140.06 | 140.06 | -0.306% | 15 | 793 | -2.163% |
| 2026-05-29 | 140.17 | 140.49 | 140.17 | 140.49 | +0.753% | 2 | 793 | -2.463% |
| 2026-05-28 | 139.33 | 139.44 | 138.74 | 139.44 | +2.522% | 6 | 793 | -1.728% |
| 2026-05-27 | 133.91 | 136.54 | 133.91 | 136.01 | -0.439% | 10 | 793 | +0.750% |
| 2026-05-26 | 134.80 | 136.61 | 134.77 | 136.61 | +2.330% | 3 | 794 | +0.307% |
| 2026-05-22 | 133.50 | 133.50 | 133.50 | 133.50 | +1.908% | 2 | 796 | +2.644% |
| 2026-05-21 | 127.02 | 131.00 | 127.02 | 131.00 | +2.745% | 9 | 801 | +4.603% |
| 2026-05-20 | 125.46 | 127.50 | 125.46 | 127.50 | +2.016% | 15 | 792 | +7.475% |
| 2026-05-19 | 125.71 | 127.00 | 124.98 | 124.98 | -1.976% | 127 | 667 | +9.642% |
| 2026-05-18 | 129.17 | 130.20 | 123.82 | 127.50 | -2.768% | 75 | 599 | +7.475% |
| 2026-05-15 | 131.00 | 131.13 | 131.00 | 131.13 | -0.357% | 3 | 596 | +4.499% |
| 2026-05-13 | 128.68 | 131.60 | 128.68 | 131.60 | +2.812% | 8 | 600 | +4.126% |
| 2026-05-12 | 124.50 | 128.06 | 124.50 | 128.00 | +0.495% | 387 | 213 | +7.055% |
| 2026-05-11 | 124.84 | 127.37 | 124.84 | 127.37 | +1.539% | 21 | 229 | +7.584% |
| 2026-05-08 | 122.94 | 125.91 | 122.94 | 125.44 | +3.396% | 84 | 147 | +9.239% |
| 2026-05-07 | 123.80 | 123.80 | 121.32 | 121.32 | -1.141% | 4 | 144 | +12.949% |
| 2026-05-06 | 115.86 | 123.99 | 115.86 | 122.72 | +6.741% | 63 | 116 | +11.661% |
| 2026-05-05 | 114.97 | 114.97 | 114.97 | 114.97 | +0.560% | 15 | 116 | +19.188% |
| 2026-05-01 | 114.33 | 114.33 | 114.33 | 114.33 | +9.701% | 7 | 109 | +19.855% |
| 2026-04-17 | 104.22 | 104.22 | 104.22 | 104.22 | +8.596% | 1 | 109 | +31.481% |
| 2026-04-15 | 96.02 | 96.02 | 95.97 | 95.97 | +2.873% | 2 | 108 | +42.784% |
| 2026-04-14 | 92.48 | 93.29 | 92.48 | 93.29 | +15.931% | 13 | 110 | +46.886% |
| 2026-04-08 | 80.54 | 80.54 | 80.47 | 80.47 | +22.388% | 2 | 122 | +70.287% |
| 2026-03-27 | 66.43 | 66.43 | 65.75 | 65.75 | -10.251% | 21 | 120 | +108.411% |
| 2026-03-26 | 73.26 | 73.26 | 73.26 | 73.26 | -1.598% | 1 | 101 | +87.046% |
| 2026-03-25 | 74.45 | 74.45 | 74.45 | 74.45 | -0.799% | 6 | 102 | +84.056% |
| 2026-03-23 | 76.25 | 76.25 | 75.05 | 75.05 | +3.119% | 4 | 108 | +82.585% |
| 2026-03-20 | 72.78 | 72.78 | 72.78 | 72.78 | -11.276% | 35 | 105 | +88.280% |
| 2026-03-11 | 82.03 | 82.03 | 82.03 | 82.03 | +2.936% | 50 | 106 | +67.049% |
| 2026-03-09 | 78.35 | 79.69 | 78.16 | 79.69 | +0.810% | 5 | 56 | +71.954% |
| 2026-03-03 | 79.05 | 79.05 | 79.05 | 79.05 | -8.950% | 1 | 51 | +73.346% |
| 2026-02-26 | 86.91 | 86.91 | 86.82 | 86.82 | -0.310% | 3 | 51 | +57.832% |
| 2026-02-23 | 86.95 | 87.09 | 86.95 | 87.09 | +2.507% | 3 | 54 | +57.343% |
| 2026-02-17 | 84.96 | 84.96 | 84.96 | 84.96 | -8.812% | 6 | 51 | +61.288% |
| 2026-02-11 | 93.45 | 93.45 | 93.17 | 93.17 | -1.062% | 13 | 45 | +47.075% |
| 2026-02-10 | 95.39 | 95.77 | 94.17 | 94.17 | +7.623% | 33 | 32 | +45.513% |
| 2026-02-05 | 87.50 | 87.50 | 87.50 | 87.50 | -6.417% | 1 | 4 | +56.606% |
| 2026-02-04 | 93.50 | 93.50 | 93.50 | 93.50 | +3.670% | 1 | 5 | +46.556% |
| 2026-02-03 | 92.50 | 92.50 | 90.19 | 90.19 | -2.148% | 2 | 5 | +51.935% |
| 2026-01-29 | 100.00 | 100.00 | 92.17 | 92.17 | +5.603% | 2 | 3 | +48.671% |
| 2026-01-21 | 87.24 | 87.52 | 87.22 | 87.28 | +3.769% | 4 | 4 | +57.000% |
| 2026-01-20 | 88.79 | 89.47 | 84.11 | 84.11 | -11.936% | 5 | 4 | +62.918% |
| 2026-01-15 | 95.55 | 95.55 | 95.51 | 95.51 | +6.347% | 2 | 1 | +43.472% |
| 2026-01-14 | 89.87 | 89.87 | 89.81 | 89.81 | -5.114% | 2 | 1 | +52.578% |
| 2026-01-12 | 94.65 | 94.65 | 94.65 | 94.65 | 0.000% | 1 | 1 | +44.775% |