SPY281215C00740000
SPY Dec 15 2028 740.00 Call
optionOPRA
EODOct 23, 2026
131.80USD-0.528%(-0.70)8Vol1,449OI
SPY281215C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 133.51 | 133.51 | 131.80 | 131.80 | -0.528% | 8 | 1,443 | 0.000% |
| 2026-10-22 | 132.50 | 132.50 | 132.50 | 132.50 | -3.419% | 1 | 1,442 | -0.528% |
| 2026-10-19 | 136.00 | 137.19 | 136.00 | 137.19 | +2.972% | 3 | 1,445 | -3.929% |
| 2026-10-16 | 133.23 | 133.23 | 133.23 | 133.23 | -3.736% | 8 | 1,453 | -1.073% |
| 2026-10-14 | 138.38 | 138.40 | 138.38 | 138.40 | -3.889% | 8 | 1,445 | -4.769% |
| 2026-10-08 | 144.00 | 144.00 | 144.00 | 144.00 | -0.566% | 1 | 1,444 | -8.472% |
| 2026-10-07 | 144.82 | 144.82 | 144.82 | 144.82 | -3.105% | 1 | 1,445 | -8.990% |
| 2026-10-06 | 149.54 | 149.54 | 149.46 | 149.46 | +3.849% | 2 | 1,445 | -11.816% |
| 2026-10-05 | 143.91 | 143.92 | 143.91 | 143.92 | +3.966% | 2 | 1,445 | -8.421% |
| 2026-10-01 | 138.43 | 138.43 | 138.43 | 138.43 | +1.125% | 1 | 1,444 | -4.789% |
| 2026-09-29 | 136.60 | 136.89 | 136.60 | 136.89 | -3.128% | 14 | 1,458 | -3.718% |
| 2026-09-23 | 141.31 | 141.31 | 141.31 | 141.31 | -3.212% | 1 | 1,459 | -6.730% |
| 2026-09-22 | 146.00 | 146.00 | 146.00 | 146.00 | +1.806% | 4 | 1,463 | -9.726% |
| 2026-09-21 | 140.74 | 143.53 | 140.74 | 143.41 | +6.182% | 16 | 1,464 | -8.096% |
| 2026-09-18 | 134.11 | 135.06 | 134.11 | 135.06 | -0.081% | 5 | 1,468 | -2.414% |
| 2026-09-17 | 132.55 | 135.17 | 132.55 | 135.17 | +2.830% | 2 | 1,468 | -2.493% |
| 2026-09-16 | 131.50 | 131.50 | 131.22 | 131.45 | +0.883% | 3 | 1,469 | +0.266% |
| 2026-09-15 | 130.30 | 130.30 | 130.30 | 130.30 | -5.064% | 1 | 1,468 | +1.151% |
| 2026-09-08 | 137.58 | 137.82 | 137.25 | 137.25 | -1.549% | 4 | 1,470 | -3.971% |
| 2026-09-04 | 139.65 | 139.65 | 139.00 | 139.41 | +0.941% | 4 | 1,469 | -5.459% |
| 2026-08-31 | 138.11 | 138.11 | 138.11 | 138.11 | -2.361% | 2 | 1,471 | -4.569% |
| 2026-08-28 | 141.45 | 141.45 | 141.45 | 141.45 | +3.113% | 1 | 1,472 | -6.822% |
| 2026-08-25 | 137.18 | 137.18 | 137.18 | 137.18 | -0.450% | 4 | 1,472 | -3.922% |
| 2026-08-20 | 140.45 | 140.45 | 137.80 | 137.80 | -3.972% | 10 | 1,472 | -4.354% |
| 2026-08-19 | 143.50 | 143.50 | 143.50 | 143.50 | -2.221% | 15 | 1,487 | -8.153% |
| 2026-08-17 | 146.76 | 146.76 | 146.76 | 146.76 | -1.092% | 2 | 1,487 | -10.194% |
| 2026-08-13 | 150.44 | 150.44 | 148.38 | 148.38 | +1.825% | 3 | 1,487 | -11.174% |
| 2026-08-12 | 145.72 | 145.74 | 145.50 | 145.72 | -0.999% | 46 | 1,493 | -9.553% |
| 2026-08-11 | 147.19 | 147.19 | 147.19 | 147.19 | -0.237% | 1 | 1,493 | -10.456% |
| 2026-08-10 | 147.52 | 147.60 | 147.42 | 147.54 | +0.374% | 7 | 1,492 | -10.668% |
| 2026-08-07 | 147.19 | 147.19 | 146.99 | 146.99 | +0.334% | 2 | 1,491 | -10.334% |
| 2026-08-06 | 146.50 | 146.50 | 146.50 | 146.50 | +0.515% | 1 | 1,491 | -10.034% |
| 2026-08-05 | 144.47 | 145.75 | 144.47 | 145.75 | -1.180% | 4 | 1,491 | -9.571% |
| 2026-08-04 | 140.00 | 147.49 | 140.00 | 147.49 | +9.870% | 5 | 1,496 | -10.638% |
| 2026-08-03 | 134.24 | 134.24 | 134.24 | 134.24 | +4.883% | 1 | 1,497 | -1.818% |
| 2026-07-31 | 126.00 | 127.99 | 124.00 | 127.99 | +3.010% | 6 | 1,495 | +2.977% |
| 2026-07-30 | 121.88 | 124.94 | 119.70 | 124.25 | +6.197% | 227 | 1,276 | +6.076% |
| 2026-07-29 | 122.44 | 122.44 | 117.00 | 117.00 | -6.077% | 119 | 1,225 | +12.650% |
| 2026-07-28 | 123.00 | 125.39 | 123.00 | 124.57 | +0.443% | 180 | 1,050 | +5.804% |
| 2026-07-27 | 127.50 | 127.50 | 122.33 | 124.02 | +0.065% | 92 | 991 | +6.273% |
| 2026-07-24 | 124.85 | 127.12 | 123.00 | 123.94 | -0.048% | 71 | 930 | +6.342% |
| 2026-07-23 | 126.83 | 126.83 | 124.00 | 124.00 | -5.075% | 10 | 922 | +6.290% |
| 2026-07-22 | 131.01 | 131.01 | 130.63 | 130.63 | -0.692% | 15 | 922 | +0.896% |
| 2026-07-21 | 127.41 | 131.54 | 127.41 | 131.54 | +3.428% | 14 | 918 | +0.198% |
| 2026-07-20 | 127.18 | 127.18 | 127.18 | 127.18 | +0.189% | 1 | 917 | +3.633% |
| 2026-07-17 | 126.94 | 126.94 | 126.94 | 126.94 | -5.838% | 1 | 916 | +3.829% |
| 2026-07-16 | 134.81 | 134.81 | 134.81 | 134.81 | +0.981% | 1 | 916 | -2.233% |
| 2026-07-14 | 133.55 | 133.90 | 133.50 | 133.50 | -0.950% | 4 | 916 | -1.273% |
| 2026-07-10 | 134.10 | 134.78 | 134.10 | 134.78 | +3.043% | 5 | 915 | -2.211% |
| 2026-07-09 | 129.64 | 130.80 | 129.64 | 130.80 | +2.028% | 9 | 920 | +0.765% |
| 2026-07-08 | 127.72 | 128.68 | 124.28 | 128.20 | -1.073% | 38 | 902 | +2.808% |
| 2026-07-07 | 129.59 | 129.59 | 129.59 | 129.59 | -2.564% | 1 | 901 | +1.705% |
| 2026-07-06 | 132.00 | 133.00 | 132.00 | 133.00 | +5.413% | 2 | 903 | -0.902% |
| 2026-07-02 | 130.67 | 130.67 | 125.18 | 126.17 | -0.888% | 34 | 884 | +4.462% |
| 2026-07-01 | 127.30 | 127.30 | 127.30 | 127.30 | -0.772% | 1 | 883 | +3.535% |
| 2026-06-30 | 126.13 | 128.29 | 126.13 | 128.29 | +2.403% | 9 | 874 | +2.736% |
| 2026-06-29 | 124.00 | 125.80 | 122.44 | 125.28 | +1.837% | 57 | 822 | +5.204% |
| 2026-06-26 | 118.50 | 123.02 | 118.50 | 123.02 | +0.927% | 10 | 821 | +7.137% |
| 2026-06-25 | 124.60 | 124.60 | 121.18 | 121.89 | +0.619% | 4 | 822 | +8.130% |
| 2026-06-24 | 124.05 | 125.00 | 121.14 | 121.14 | -2.306% | 10 | 826 | +8.800% |
| 2026-06-23 | 126.87 | 127.33 | 124.00 | 124.00 | -6.472% | 26 | 820 | +6.290% |
| 2026-06-22 | 131.74 | 132.58 | 130.51 | 132.58 | +1.563% | 14 | 819 | -0.588% |
| 2026-06-18 | 132.41 | 132.41 | 130.54 | 130.54 | +0.524% | 11 | 820 | +0.965% |
| 2026-06-17 | 133.00 | 133.00 | 128.83 | 129.86 | -2.756% | 7 | 813 | +1.494% |
| 2026-06-16 | 137.34 | 137.74 | 133.54 | 133.54 | -2.739% | 44 | 815 | -1.303% |
| 2026-06-15 | 134.20 | 137.30 | 134.20 | 137.30 | +8.221% | 13 | 826 | -4.006% |
| 2026-06-12 | 126.51 | 127.59 | 126.40 | 126.87 | +6.613% | 97 | 732 | +3.886% |
| 2026-06-11 | 119.00 | 120.14 | 119.00 | 119.00 | -3.978% | 9 | 730 | +10.756% |
| 2026-06-10 | 124.97 | 124.97 | 123.93 | 123.93 | +0.348% | 14 | 742 | +6.350% |
| 2026-06-09 | 124.00 | 124.00 | 118.00 | 123.50 | -2.240% | 91 | 742 | +6.721% |
| 2026-06-08 | 127.50 | 128.50 | 126.33 | 126.33 | -0.134% | 95 | 650 | +4.330% |
| 2026-06-05 | 132.41 | 132.41 | 126.01 | 126.50 | -8.333% | 200 | 452 | +4.190% |
| 2026-06-03 | 138.00 | 138.00 | 138.00 | 138.00 | -1.779% | 1 | 453 | -4.493% |
| 2026-06-02 | 138.04 | 140.50 | 138.04 | 140.50 | -0.057% | 5 | 458 | -6.192% |
| 2026-06-01 | 139.75 | 140.58 | 139.75 | 140.58 | +2.508% | 10 | 462 | -6.246% |
| 2026-05-29 | 137.65 | 139.03 | 137.14 | 137.14 | +0.271% | 10 | 462 | -3.894% |
| 2026-05-28 | 136.99 | 136.99 | 135.50 | 136.77 | +2.396% | 7 | 461 | -3.634% |
| 2026-05-26 | 133.57 | 133.57 | 133.57 | 133.57 | +2.407% | 3 | 461 | -1.325% |
| 2026-05-22 | 129.06 | 130.43 | 129.06 | 130.43 | +2.701% | 5 | 463 | +1.050% |
| 2026-05-21 | 125.00 | 127.00 | 123.79 | 127.00 | +0.499% | 7 | 460 | +3.780% |
| 2026-05-20 | 122.84 | 126.37 | 122.84 | 126.37 | +3.582% | 59 | 405 | +4.297% |
| 2026-05-19 | 122.00 | 122.00 | 122.00 | 122.00 | -1.038% | 1 | 406 | +8.033% |
| 2026-05-18 | 123.18 | 124.00 | 123.18 | 123.28 | -3.507% | 9 | 403 | +6.911% |
| 2026-05-15 | 128.37 | 128.55 | 127.11 | 127.76 | -4.414% | 98 | 305 | +3.162% |
| 2026-05-14 | 129.93 | 133.66 | 129.93 | 133.66 | +3.951% | 10 | 311 | -1.392% |
| 2026-05-13 | 123.43 | 128.58 | 123.43 | 128.58 | +6.159% | 7 | 306 | +2.504% |
| 2026-05-12 | 121.12 | 121.12 | 121.12 | 121.12 | -3.104% | 2 | 306 | +8.818% |
| 2026-05-11 | 124.69 | 126.49 | 123.79 | 125.00 | +2.923% | 282 | 101 | +5.440% |
| 2026-05-08 | 122.08 | 123.42 | 121.45 | 121.45 | +1.973% | 12 | 99 | +8.522% |
| 2026-05-07 | 120.15 | 120.15 | 119.10 | 119.10 | -0.460% | 4 | 99 | +10.663% |
| 2026-05-06 | 112.83 | 119.99 | 112.83 | 119.65 | +10.450% | 19 | 99 | +10.155% |
| 2026-05-04 | 108.33 | 108.33 | 108.33 | 108.33 | +6.019% | 1 | 99 | +21.665% |
| 2026-04-22 | 102.18 | 102.18 | 102.18 | 102.18 | +1.571% | 1 | 99 | +28.988% |
| 2026-04-21 | 100.60 | 100.60 | 100.60 | 100.60 | -1.787% | 1 | 99 | +31.014% |
| 2026-04-17 | 102.56 | 102.56 | 102.24 | 102.43 | +9.609% | 4 | 99 | +28.673% |
| 2026-04-15 | 93.45 | 93.45 | 93.45 | 93.45 | +11.250% | 1 | 95 | +41.038% |
| 2026-04-10 | 83.01 | 84.00 | 83.01 | 84.00 | +5.158% | 2 | 94 | +56.905% |
| 2026-04-09 | 80.50 | 80.50 | 79.88 | 79.88 | -0.300% | 3 | 94 | +64.997% |
| 2026-04-08 | 79.08 | 80.12 | 78.68 | 80.12 | +12.433% | 6 | 94 | +64.503% |
| 2026-04-01 | 71.26 | 71.26 | 71.26 | 71.26 | +11.344% | 1 | 93 | +84.956% |
| 2026-03-31 | 64.00 | 64.00 | 62.00 | 64.00 | +4.609% | 12 | 93 | +105.938% |
| 2026-03-30 | 61.18 | 61.18 | 61.18 | 61.18 | -3.654% | 1 | 85 | +115.430% |
| 2026-03-27 | 63.50 | 63.50 | 63.50 | 63.50 | -9.286% | 1 | 86 | +107.559% |
| 2026-03-24 | 70.00 | 70.00 | 70.00 | 70.00 | -4.110% | 4 | 85 | +88.286% |
| 2026-03-23 | 73.63 | 73.63 | 72.00 | 73.00 | -0.680% | 12 | 85 | +80.548% |
| 2026-03-18 | 73.50 | 73.50 | 73.50 | 73.50 | -3.708% | 1 | 83 | +79.320% |
| 2026-03-16 | 76.43 | 76.43 | 76.33 | 76.33 | -0.469% | 13 | 82 | +72.671% |
| 2026-03-09 | 76.69 | 76.69 | 76.69 | 76.69 | -3.352% | 1 | 69 | +71.861% |
| 2026-03-03 | 79.35 | 79.35 | 79.35 | 79.35 | -6.316% | 1 | 69 | +66.100% |
| 2026-02-26 | 84.89 | 84.89 | 84.70 | 84.70 | -0.470% | 2 | 68 | +55.608% |
| 2026-02-24 | 84.57 | 85.10 | 84.57 | 85.10 | +2.370% | 3 | 70 | +54.877% |
| 2026-02-23 | 84.33 | 84.33 | 83.09 | 83.13 | -2.555% | 4 | 69 | +58.547% |
| 2026-02-20 | 85.31 | 85.31 | 85.31 | 85.31 | -6.098% | 1 | 69 | +54.495% |
| 2026-02-11 | 91.06 | 91.07 | 90.85 | 90.85 | -0.656% | 13 | 68 | +45.074% |
| 2026-02-10 | 93.00 | 93.17 | 91.45 | 91.45 | -1.306% | 66 | 55 | +44.122% |
| 2026-02-09 | 92.66 | 92.66 | 92.66 | 92.66 | +11.989% | 4 | 24 | +42.240% |
| 2026-02-05 | 82.71 | 82.74 | 82.71 | 82.74 | -6.603% | 2 | 24 | +59.294% |
| 2026-02-03 | 88.59 | 88.59 | 88.59 | 88.59 | -2.326% | 2 | 24 | +48.775% |
| 2026-01-30 | 90.70 | 90.70 | 90.70 | 90.70 | -4.597% | 2 | 24 | +45.314% |
| 2026-01-28 | 94.90 | 95.10 | 94.90 | 95.07 | +2.050% | 3 | 24 | +38.635% |
| 2026-01-26 | 93.16 | 93.16 | 93.16 | 93.16 | +8.768% | 1 | 24 | +41.477% |
| 2026-01-21 | 85.63 | 85.65 | 85.63 | 85.65 | -7.515% | 2 | 23 | +53.882% |
| 2026-01-16 | 92.62 | 92.74 | 92.59 | 92.61 | +0.762% | 48 | 15 | +42.317% |
| 2026-01-15 | 92.61 | 92.74 | 91.85 | 91.91 | -0.852% | 28 | 15 | +43.401% |
| 2026-01-13 | 92.97 | 92.97 | 92.70 | 92.70 | +3.000% | 4 | 13 | +42.179% |
| 2026-01-07 | 92.00 | 92.00 | 90.00 | 90.00 | 0.000% | 18 | 11 | +46.444% |