SPY281215C00745000
SPY Dec 15 2028 745.00 Call
optionOPRA
EODOct 27, 2026
134.20USD+1.860%(+2.45)1Vol1,467OI
SPY281215C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 134.20 | 134.20 | 134.20 | 134.20 | +1.860% | 1 | 1,467 | 0.000% |
| 2026-10-26 | 131.75 | 131.75 | 131.75 | 131.75 | +1.346% | 1 | 1,467 | +1.860% |
| 2026-10-22 | 130.00 | 130.00 | 130.00 | 130.00 | -3.704% | 1 | 1,466 | +3.231% |
| 2026-10-21 | 135.00 | 135.00 | 135.00 | 135.00 | +1.504% | 1 | 1,467 | -0.593% |
| 2026-10-19 | 133.00 | 133.00 | 133.00 | 133.00 | +1.527% | 10 | 1,466 | +0.902% |
| 2026-10-16 | 131.00 | 131.00 | 130.34 | 131.00 | -2.934% | 5 | 1,467 | +2.443% |
| 2026-10-15 | 133.80 | 134.96 | 133.80 | 134.96 | -2.203% | 2 | 1,465 | -0.563% |
| 2026-10-14 | 138.00 | 138.00 | 138.00 | 138.00 | -5.161% | 2 | 1,463 | -2.754% |
| 2026-10-06 | 145.78 | 145.78 | 145.51 | 145.51 | +6.212% | 2 | 1,463 | -7.773% |
| 2026-09-28 | 137.00 | 137.00 | 137.00 | 137.00 | -1.318% | 1 | 1,464 | -2.044% |
| 2026-09-23 | 138.83 | 138.83 | 138.83 | 138.83 | -2.603% | 2 | 1,462 | -3.335% |
| 2026-09-22 | 142.54 | 142.54 | 142.54 | 142.54 | +4.318% | 5 | 1,467 | -5.851% |
| 2026-09-21 | 136.64 | 136.64 | 136.64 | 136.64 | +4.361% | 1 | 1,467 | -1.786% |
| 2026-09-18 | 130.93 | 130.93 | 130.93 | 130.93 | -0.305% | 1 | 1,467 | +2.498% |
| 2026-09-17 | 131.33 | 131.33 | 131.33 | 131.33 | +3.900% | 2 | 1,467 | +2.185% |
| 2026-09-15 | 126.40 | 126.40 | 126.40 | 126.40 | -4.962% | 21 | 1,467 | +6.171% |
| 2026-09-11 | 133.00 | 133.00 | 133.00 | 133.00 | +3.421% | 1 | 1,468 | +0.902% |
| 2026-09-10 | 128.90 | 128.90 | 128.60 | 128.60 | -1.577% | 2 | 1,466 | +4.355% |
| 2026-09-09 | 130.66 | 130.66 | 130.66 | 130.66 | -7.228% | 2 | 1,468 | +2.709% |
| 2026-08-28 | 140.84 | 140.84 | 140.84 | 140.84 | +0.932% | 2 | 1,470 | -4.715% |
| 2026-08-27 | 139.54 | 139.54 | 139.54 | 139.54 | +3.180% | 4 | 1,470 | -3.827% |
| 2026-08-25 | 133.93 | 135.24 | 133.93 | 135.24 | +0.813% | 5 | 1,469 | -0.769% |
| 2026-08-24 | 134.15 | 134.15 | 134.15 | 134.15 | -1.808% | 1 | 1,470 | +0.037% |
| 2026-08-21 | 135.61 | 136.62 | 135.51 | 136.62 | -6.610% | 4 | 1,469 | -1.771% |
| 2026-08-14 | 146.29 | 146.29 | 146.29 | 146.29 | +0.364% | 1 | 1,468 | -8.264% |
| 2026-08-13 | 145.76 | 145.76 | 145.76 | 145.76 | +2.974% | 1 | 1,469 | -7.931% |
| 2026-08-11 | 141.75 | 141.75 | 141.55 | 141.55 | -1.407% | 2 | 1,469 | -5.193% |
| 2026-08-10 | 143.79 | 143.79 | 143.51 | 143.57 | -0.222% | 3 | 1,470 | -6.526% |
| 2026-08-07 | 143.89 | 143.89 | 143.89 | 143.89 | +2.515% | 1 | 1,469 | -6.734% |
| 2026-08-06 | 142.52 | 142.52 | 140.36 | 140.36 | -4.478% | 5 | 1,471 | -4.389% |
| 2026-08-05 | 146.94 | 146.94 | 146.94 | 146.94 | +5.243% | 5 | 1,476 | -8.670% |
| 2026-08-04 | 139.62 | 139.62 | 139.62 | 139.62 | +4.678% | 20 | 1,496 | -3.882% |
| 2026-08-03 | 133.38 | 133.38 | 133.38 | 133.38 | +5.857% | 2 | 1,498 | +0.615% |
| 2026-07-31 | 122.20 | 126.00 | 122.20 | 126.00 | +8.155% | 160 | 1,357 | +6.508% |
| 2026-07-30 | 116.50 | 116.50 | 116.50 | 116.50 | -4.952% | 5 | 1,352 | +15.193% |
| 2026-07-28 | 122.13 | 123.12 | 121.84 | 122.57 | -0.817% | 11 | 1,346 | +9.488% |
| 2026-07-27 | 124.91 | 125.09 | 123.11 | 123.58 | +0.235% | 15 | 1,340 | +8.594% |
| 2026-07-24 | 121.70 | 123.29 | 121.33 | 123.29 | +0.049% | 18 | 1,332 | +8.849% |
| 2026-07-23 | 124.00 | 124.00 | 123.23 | 123.23 | -3.832% | 2 | 1,330 | +8.902% |
| 2026-07-22 | 127.29 | 128.14 | 127.29 | 128.14 | +0.047% | 2 | 1,330 | +4.729% |
| 2026-07-21 | 125.81 | 128.27 | 125.37 | 128.08 | +4.351% | 42 | 1,290 | +4.778% |
| 2026-07-20 | 124.64 | 125.53 | 122.74 | 122.74 | -0.792% | 42 | 1,255 | +9.337% |
| 2026-07-17 | 123.70 | 126.00 | 122.39 | 123.72 | -6.711% | 110 | 1,157 | +8.471% |
| 2026-07-15 | 130.38 | 132.62 | 130.38 | 132.62 | +1.820% | 2 | 1,156 | +1.191% |
| 2026-07-14 | 130.89 | 131.18 | 129.86 | 130.25 | -0.875% | 106 | 1,161 | +3.033% |
| 2026-07-13 | 131.23 | 131.40 | 131.23 | 131.40 | -1.299% | 2 | 1,160 | +2.131% |
| 2026-07-10 | 130.93 | 133.13 | 130.93 | 133.13 | +3.547% | 4 | 1,162 | +0.804% |
| 2026-07-09 | 125.70 | 128.57 | 125.70 | 128.57 | +1.636% | 9 | 1,161 | +4.379% |
| 2026-07-08 | 123.70 | 126.50 | 122.20 | 126.50 | -0.409% | 67 | 1,157 | +6.087% |
| 2026-07-07 | 126.80 | 127.02 | 125.75 | 127.02 | -1.351% | 13 | 1,145 | +5.653% |
| 2026-07-06 | 125.70 | 128.76 | 125.70 | 128.76 | +3.981% | 3 | 1,144 | +4.225% |
| 2026-07-02 | 128.56 | 129.00 | 122.96 | 123.83 | -1.948% | 54 | 1,112 | +8.374% |
| 2026-07-01 | 126.75 | 127.55 | 126.29 | 126.29 | -0.166% | 44 | 1,070 | +6.263% |
| 2026-06-30 | 124.00 | 128.00 | 124.00 | 126.50 | +4.979% | 47 | 1,036 | +6.087% |
| 2026-06-29 | 119.50 | 120.50 | 119.50 | 120.50 | +2.353% | 2 | 1,036 | +11.369% |
| 2026-06-25 | 121.00 | 121.00 | 117.73 | 117.73 | -2.590% | 9 | 1,035 | +13.990% |
| 2026-06-24 | 120.86 | 120.86 | 120.86 | 120.86 | -2.367% | 10 | 1,045 | +11.038% |
| 2026-06-23 | 121.99 | 123.79 | 121.99 | 123.79 | -3.395% | 3 | 1,046 | +8.409% |
| 2026-06-22 | 131.00 | 131.00 | 127.70 | 128.14 | -0.736% | 60 | 1,002 | +4.729% |
| 2026-06-18 | 128.24 | 129.50 | 127.55 | 129.09 | +3.371% | 102 | 914 | +3.958% |
| 2026-06-17 | 130.00 | 130.73 | 124.88 | 124.88 | -5.801% | 7 | 914 | +7.463% |
| 2026-06-16 | 132.60 | 134.62 | 132.57 | 132.57 | -1.111% | 33 | 922 | +1.230% |
| 2026-06-15 | 133.50 | 134.06 | 133.50 | 134.06 | +9.401% | 12 | 918 | +0.104% |
| 2026-06-12 | 122.54 | 122.54 | 122.54 | 122.54 | +0.443% | 1 | 917 | +9.515% |
| 2026-06-10 | 120.00 | 122.00 | 120.00 | 122.00 | +1.245% | 431 | 490 | +10.000% |
| 2026-06-09 | 128.00 | 128.00 | 113.25 | 120.50 | -3.907% | 134 | 484 | +11.369% |
| 2026-06-08 | 125.50 | 127.29 | 124.13 | 125.40 | -0.350% | 17 | 479 | +7.018% |
| 2026-06-05 | 130.00 | 130.00 | 125.84 | 125.84 | -6.111% | 8 | 473 | +6.643% |
| 2026-06-03 | 134.03 | 134.03 | 134.03 | 134.03 | -2.104% | 9 | 482 | +0.127% |
| 2026-06-02 | 136.93 | 137.10 | 136.91 | 136.91 | +0.758% | 28 | 502 | -1.979% |
| 2026-06-01 | 133.91 | 136.49 | 133.91 | 135.88 | +2.296% | 32 | 511 | -1.236% |
| 2026-05-28 | 132.13 | 132.83 | 132.13 | 132.83 | +3.009% | 2 | 512 | +1.031% |
| 2026-05-27 | 128.48 | 128.95 | 128.48 | 128.95 | -0.471% | 26 | 519 | +4.071% |
| 2026-05-26 | 129.30 | 129.98 | 128.30 | 129.56 | +2.249% | 62 | 563 | +3.581% |
| 2026-05-22 | 128.25 | 128.90 | 126.38 | 126.71 | +2.841% | 191 | 499 | +5.911% |
| 2026-05-21 | 123.50 | 125.49 | 123.21 | 123.21 | +0.065% | 118 | 414 | +8.920% |
| 2026-05-20 | 123.00 | 123.13 | 123.00 | 123.13 | -1.802% | 8 | 406 | +8.990% |
| 2026-05-15 | 127.30 | 127.30 | 124.90 | 125.39 | -3.546% | 61 | 345 | +7.026% |
| 2026-05-14 | 127.57 | 130.20 | 126.20 | 130.00 | +3.306% | 18 | 335 | +3.231% |
| 2026-05-13 | 125.76 | 127.06 | 125.60 | 125.84 | +4.276% | 135 | 239 | +6.643% |
| 2026-05-12 | 120.49 | 120.68 | 120.49 | 120.68 | -1.114% | 23 | 240 | +11.203% |
| 2026-05-11 | 121.51 | 122.04 | 120.90 | 122.04 | +2.126% | 6 | 241 | +9.964% |
| 2026-05-08 | 119.50 | 119.50 | 119.50 | 119.50 | +2.575% | 1 | 240 | +12.301% |
| 2026-05-06 | 112.37 | 116.50 | 112.37 | 116.50 | +6.891% | 16 | 239 | +15.193% |
| 2026-05-05 | 109.78 | 109.78 | 108.99 | 108.99 | +0.073% | 16 | 239 | +23.131% |
| 2026-05-04 | 106.00 | 108.91 | 106.00 | 108.91 | +1.463% | 2 | 238 | +23.221% |
| 2026-05-01 | 107.34 | 107.34 | 107.34 | 107.34 | +5.494% | 9 | 238 | +25.023% |
| 2026-04-30 | 101.75 | 101.75 | 101.75 | 101.75 | +2.778% | 1 | 238 | +31.892% |
| 2026-04-23 | 99.00 | 99.00 | 99.00 | 99.00 | -0.483% | 1 | 237 | +35.556% |
| 2026-04-22 | 99.15 | 99.77 | 99.00 | 99.48 | +1.170% | 14 | 236 | +34.901% |
| 2026-04-17 | 98.33 | 98.33 | 98.33 | 98.33 | +13.283% | 2 | 236 | +36.479% |
| 2026-04-14 | 86.80 | 86.82 | 86.75 | 86.80 | +6.503% | 12 | 234 | +54.608% |
| 2026-04-10 | 81.50 | 81.50 | 81.50 | 81.50 | +1.621% | 1 | 234 | +64.663% |
| 2026-04-09 | 77.95 | 80.20 | 77.95 | 80.20 | +4.891% | 13 | 233 | +67.332% |
| 2026-04-08 | 76.46 | 76.46 | 76.46 | 76.46 | +11.506% | 2 | 230 | +75.517% |
| 2026-04-07 | 67.87 | 68.57 | 67.80 | 68.57 | +2.343% | 28 | 230 | +95.712% |
| 2026-04-02 | 67.00 | 67.00 | 67.00 | 67.00 | +13.023% | 1 | 230 | +100.299% |
| 2026-03-30 | 59.28 | 59.28 | 59.28 | 59.28 | -3.421% | 1 | 230 | +126.383% |
| 2026-03-27 | 61.38 | 61.38 | 61.38 | 61.38 | -6.518% | 2 | 229 | +118.638% |
| 2026-03-26 | 65.17 | 65.66 | 65.17 | 65.66 | -5.729% | 15 | 229 | +104.386% |
| 2026-03-24 | 67.69 | 69.65 | 67.69 | 69.65 | -0.995% | 2 | 237 | +92.678% |
| 2026-03-23 | 70.35 | 70.35 | 70.35 | 70.35 | +1.413% | 1 | 236 | +90.760% |
| 2026-03-19 | 69.37 | 69.37 | 69.37 | 69.37 | -2.296% | 1 | 237 | +93.455% |
| 2026-03-18 | 72.08 | 72.15 | 71.00 | 71.00 | -4.390% | 31 | 236 | +89.014% |
| 2026-03-12 | 74.26 | 74.26 | 74.26 | 74.26 | +0.067% | 1 | 209 | +80.716% |
| 2026-03-09 | 74.21 | 74.21 | 74.21 | 74.21 | -1.185% | 50 | 209 | +80.838% |
| 2026-03-06 | 75.10 | 75.10 | 75.10 | 75.10 | -3.097% | 1 | 159 | +78.695% |
| 2026-03-02 | 77.50 | 77.50 | 77.50 | 77.50 | -4.262% | 15 | 158 | +73.161% |
| 2026-02-27 | 80.74 | 80.95 | 80.74 | 80.95 | -0.638% | 4 | 143 | +65.781% |
| 2026-02-26 | 81.41 | 81.47 | 81.41 | 81.47 | +5.123% | 4 | 143 | +64.723% |
| 2026-02-17 | 78.69 | 78.69 | 77.50 | 77.50 | -11.832% | 15 | 143 | +73.161% |
| 2026-02-12 | 87.90 | 87.90 | 87.90 | 87.90 | -0.521% | 1 | 129 | +52.673% |
| 2026-02-11 | 88.36 | 88.36 | 88.36 | 88.36 | -0.540% | 11 | 128 | +51.879% |
| 2026-02-10 | 90.30 | 90.30 | 88.84 | 88.84 | +3.423% | 45 | 128 | +51.058% |
| 2026-02-06 | 81.87 | 85.90 | 81.87 | 85.90 | +6.536% | 2 | 128 | +56.228% |
| 2026-02-05 | 80.63 | 80.63 | 80.63 | 80.63 | -8.009% | 1 | 126 | +66.439% |
| 2026-02-03 | 87.02 | 87.65 | 87.02 | 87.65 | -4.019% | 4 | 125 | +53.109% |
| 2026-02-02 | 91.54 | 91.54 | 91.21 | 91.32 | +3.820% | 27 | 121 | +46.956% |
| 2026-01-30 | 89.00 | 89.00 | 87.96 | 87.96 | +1.453% | 3 | 95 | +52.569% |
| 2026-01-29 | 86.70 | 86.70 | 86.70 | 86.70 | -5.761% | 1 | 97 | +54.787% |
| 2026-01-28 | 93.70 | 93.70 | 92.00 | 92.00 | +2.109% | 2 | 97 | +45.870% |
| 2026-01-26 | 89.85 | 90.10 | 89.85 | 90.10 | +10.214% | 4 | 95 | +48.946% |
| 2026-01-20 | 83.00 | 83.00 | 81.75 | 81.75 | -8.720% | 3 | 93 | +64.159% |
| 2026-01-16 | 89.62 | 90.16 | 89.56 | 89.56 | +4.553% | 184 | 1 | +49.844% |
| 2026-01-14 | 85.66 | 85.66 | 85.66 | 85.66 | 0.000% | 1 | 1 | +56.666% |