Dark

SPY20281215C750
SPY Dec 15 2028 750.00 Call (SPY281215C00750000)
option OPRA

EOD

Sep 10, 2026

125.06-4.447%(-5.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	125.9000	125.9000	125.0600	125.0600	-4.447%	5	1,382	0.000%
2026-09-08	130.8800	130.8800	130.8800	130.8800	-2.328%	2	1,381	-4.447%
2026-09-04	134.0000	134.0000	134.0000	134.0000	-1.975%	1	1,381	-6.672%
2026-09-03	131.5400	136.7000	131.5400	136.7000	+5.568%	22	1,381	-8.515%
2026-09-02	129.4900	129.4900	129.4900	129.4900	+1.164%	23	1,382	-3.421%
2026-09-01	128.5600	129.2000	128.0000	128.0000	-3.089%	26	1,382	-2.297%
2026-08-31	132.0800	132.0800	132.0800	132.0800	-3.103%	5	1,393	-5.315%
2026-08-27	134.7700	136.3100	134.7700	136.3100	+2.813%	6	1,398	-8.253%
2026-08-25	131.9800	132.5800	131.5000	132.5800	-0.793%	3	1,393	-5.672%
2026-08-21	134.1300	134.1300	133.6400	133.6400	+1.581%	2	1,391	-6.420%
2026-08-20	133.7900	133.7900	131.5600	131.5600	-3.478%	2	1,390	-4.941%
2026-08-19	136.0000	137.0800	136.0000	136.3000	+0.963%	11	1,390	-8.247%
2026-08-18	136.3200	136.5700	134.9100	135.0000	-3.915%	28	1,395	-7.363%
2026-08-17	141.5000	141.5000	140.2600	140.5000	-1.611%	4	1,397	-10.989%
2026-08-14	142.8000	142.8000	142.8000	142.8000	-0.536%	1	1,395	-12.423%
2026-08-13	140.5500	143.5700	140.5500	143.5700	+3.280%	3	1,395	-12.893%
2026-08-12	139.7000	139.7000	139.0100	139.0100	+0.798%	11	1,396	-10.035%
2026-08-11	137.9000	138.0000	137.9000	137.9100	-2.191%	4	1,395	-9.318%
2026-08-10	142.0000	142.0000	141.0000	141.0000	+0.356%	16	1,393	-11.305%
2026-08-07	140.4500	140.5000	139.6600	140.5000	+2.108%	14	1,378	-10.989%
2026-08-06	139.9500	139.9500	137.2900	137.6000	-1.263%	14	1,367	-9.113%
2026-08-05	144.0000	144.0000	139.3600	139.3600	-1.163%	12	1,365	-10.261%
2026-08-04	132.0000	141.0000	132.0000	141.0000	+8.738%	42	1,364	-11.305%
2026-08-03	124.9800	130.5000	124.9700	129.6700	+5.260%	84	1,333	-3.555%
2026-07-31	120.0000	123.1900	120.0000	123.1900	+4.398%	8	1,307	+1.518%
2026-07-30	116.0000	118.0000	114.2800	118.0000	+2.600%	9	1,306	+5.983%
2026-07-29	115.0100	115.0100	115.0100	115.0100	-3.345%	1	1,303	+8.738%
2026-07-28	116.8200	119.4400	116.0100	118.9900	+2.015%	9	1,302	+5.101%
2026-07-27	121.5900	121.5900	116.6400	116.6400	-1.744%	13	1,301	+7.219%
2026-07-24	118.7100	118.7100	118.7100	118.7100	+1.030%	3	1,298	+5.349%
2026-07-23	121.3200	121.3200	117.0100	117.5000	-4.207%	33	1,298	+6.434%
2026-07-22	123.2100	126.8500	122.6600	122.6600	-1.192%	78	1,293	+1.957%
2026-07-21	123.5000	124.8700	123.4800	124.1400	+1.215%	101	1,239	+0.741%
2026-07-20	123.9300	123.9300	122.5100	122.6500	+1.784%	6	1,208	+1.965%
2026-07-17	123.5300	123.5300	120.5000	120.5000	-3.831%	18	1,205	+3.784%
2026-07-16	127.0000	129.0000	125.0700	125.3000	-2.868%	173	1,196	-0.192%
2026-07-15	128.2000	129.0000	127.5900	129.0000	+1.153%	6	1,155	-3.054%
2026-07-14	127.2000	128.1300	126.0700	127.5300	+0.814%	320	1,156	-1.937%
2026-07-13	128.2800	128.2800	126.1700	126.5000	-2.467%	60	1,116	-1.138%
2026-07-10	127.5000	130.0800	126.9500	129.7000	+2.215%	16	1,058	-3.577%
2026-07-09	125.0000	126.9400	124.6300	126.8900	+3.533%	50	1,064	-1.442%
2026-07-08	120.6100	122.5600	120.6100	122.5600	-0.479%	20	1,037	+2.040%
2026-07-07	124.9200	124.9200	123.1200	123.1500	-3.245%	81	1,047	+1.551%
2026-07-06	124.5000	128.2200	123.9000	127.2800	+4.491%	104	966	-1.744%
2026-07-02	123.9300	123.9300	121.8100	121.8100	-1.869%	6	966	+2.668%
2026-07-01	122.0000	125.2100	122.0000	124.1300	+0.632%	158	966	+0.749%
2026-06-30	123.2200	124.2900	123.2200	123.3500	+3.560%	64	954	+1.386%
2026-06-29	117.0000	119.2500	117.0000	119.1100	+3.484%	49	956	+4.995%
2026-06-26	112.2500	115.1000	112.2200	115.1000	-0.225%	23	935	+8.653%
2026-06-25	115.5000	115.8600	115.2100	115.3600	-3.059%	18	931	+8.408%
2026-06-24	117.9100	119.4300	117.9100	119.0000	+0.702%	24	933	+5.092%
2026-06-23	121.0400	121.0400	118.0000	118.1700	-4.694%	19	909	+5.831%
2026-06-22	128.0000	129.0000	123.9200	123.9900	-1.619%	18	923	+0.863%
2026-06-18	126.5200	126.5200	125.1500	126.0300	+3.050%	23	821	-0.770%
2026-06-17	126.0000	127.9900	121.8200	122.3000	-3.564%	96	821	+2.257%
2026-06-16	131.0600	131.2700	126.8200	126.8200	-1.766%	65	821	-1.388%
2026-06-15	129.0000	130.8300	129.0000	129.1000	+6.413%	50	762	-3.129%
2026-06-12	121.4300	121.4300	121.2600	121.3200	+8.612%	4	762	+3.083%
2026-06-11	110.4400	112.1000	110.4400	111.7000	-0.914%	3	762	+11.961%
2026-06-10	115.0000	115.0000	112.7300	112.7300	-4.060%	4	762	+10.938%
2026-06-09	124.9900	124.9900	111.2000	117.5000	-2.852%	20	760	+6.434%
2026-06-08	123.5000	124.0000	120.9500	120.9500	-1.193%	4	770	+3.398%
2026-06-05	129.5000	129.5000	122.4100	122.4100	-7.153%	14	772	+2.165%
2026-06-04	130.3000	132.3500	130.3000	131.8400	-0.408%	20	758	-5.143%
2026-06-03	132.3800	132.3800	132.3800	132.3800	-1.046%	1	775	-5.530%
2026-06-02	133.0000	134.0000	133.0000	133.7800	+0.255%	26	776	-6.518%
2026-06-01	131.0500	133.4400	131.0500	133.4400	+2.229%	27	776	-6.280%
2026-05-29	131.0400	131.0400	130.5300	130.5300	+0.454%	9	803	-4.191%
2026-05-28	126.2500	130.9100	126.2500	129.9400	+2.460%	53	804	-3.756%
2026-05-27	126.2500	127.9900	126.2500	126.8200	+0.571%	97	799	-1.388%
2026-05-26	126.4400	128.4900	125.3600	126.1000	+1.702%	222	726	-0.825%
2026-05-22	123.4600	125.9700	123.0300	123.9900	+3.403%	42	579	+0.863%
2026-05-20	117.4000	119.9100	117.4000	119.9100	+3.273%	37	540	+4.295%
2026-05-19	114.7300	116.1100	114.7300	116.1100	-0.888%	2	566	+7.708%
2026-05-18	118.9000	118.9000	117.0000	117.1500	-2.399%	49	566	+6.752%
2026-05-15	121.3100	123.5000	120.0300	120.0300	-5.481%	6	566	+4.191%
2026-05-14	125.8500	127.9900	125.6700	126.9900	+3.034%	132	543	-1.520%
2026-05-13	122.6900	123.7000	122.6900	123.2500	+4.715%	3	491	+1.469%
2026-05-12	113.5000	117.7400	113.5000	117.7000	+0.900%	17	491	+6.253%
2026-05-11	116.6500	116.6500	116.6500	116.6500	+0.560%	1	491	+7.210%
2026-05-08	115.0900	116.5000	114.5000	116.0000	+3.571%	35	488	+7.810%
2026-05-07	112.0000	112.0000	112.0000	112.0000	-0.656%	1	503	+11.661%
2026-05-06	111.7000	113.4900	111.4800	112.7400	+5.949%	159	503	+10.928%
2026-05-05	106.5100	106.5400	106.1900	106.4100	+3.744%	9	472	+17.527%
2026-05-04	103.0000	103.0000	102.5700	102.5700	-2.546%	2	471	+21.926%
2026-05-01	104.0400	105.7500	104.0400	105.2500	+7.629%	6	473	+18.822%
2026-04-30	99.7500	99.7500	97.7900	97.7900	-2.210%	2	473	+27.886%
2026-04-27	100.0000	100.0000	100.0000	100.0000	+1.585%	1	473	+25.060%
2026-04-24	96.2500	98.4400	96.2500	98.4400	+3.165%	43	473	+27.042%
2026-04-23	97.0000	97.0000	95.4200	95.4200	-1.771%	2	430	+31.063%
2026-04-22	96.7000	97.1400	96.7000	97.1400	+1.356%	7	428	+28.742%
2026-04-21	95.8400	95.8400	95.8400	95.8400	+0.672%	1	428	+30.488%
2026-04-20	95.1800	95.5600	95.1800	95.2000	-2.479%	13	428	+31.366%
2026-04-17	94.2500	97.6200	94.2500	97.6200	+7.748%	13	417	+28.109%
2026-04-16	90.0000	90.6000	89.3800	90.6000	+1.048%	7	416	+38.035%
2026-04-15	87.5200	89.6600	87.5200	89.6600	+4.719%	27	417	+39.482%
2026-04-14	84.0000	85.8500	84.0000	85.6200	+8.710%	11	438	+46.064%
2026-04-13	75.8800	78.7600	75.8800	78.7600	+1.731%	15	447	+58.786%
2026-04-10	77.3700	78.1000	77.3600	77.4200	+0.441%	12	445	+61.534%
2026-04-09	74.6600	77.5000	74.6600	77.0800	+2.609%	74	443	+62.247%
2026-04-08	74.3700	75.1400	73.8900	75.1200	+15.926%	16	499	+66.480%
2026-04-07	65.7300	65.9400	64.4700	64.8000	-2.994%	37	502	+92.994%
2026-04-06	66.8000	66.8000	66.8000	66.8000	+4.034%	1	481	+87.216%
2026-04-02	61.8700	64.2100	61.8700	64.2100	-1.969%	10	477	+94.767%
2026-04-01	64.8000	66.3400	64.5000	65.5000	+4.250%	43	477	+90.931%
2026-03-31	60.3300	62.8300	60.3300	62.8300	+15.284%	10	468	+99.045%
2026-03-30	56.0900	56.0900	54.5000	54.5000	-3.880%	6	462	+129.468%
2026-03-27	60.9900	60.9900	56.4100	56.7000	-8.548%	45	460	+120.564%
2026-03-26	62.0000	62.0000	62.0000	62.0000	-8.689%	5	428	+101.710%
2026-03-25	69.1400	69.1400	67.2000	67.9000	+1.042%	17	423	+84.183%
2026-03-24	64.7000	67.2000	64.7000	67.2000	-0.149%	11	407	+86.101%
2026-03-23	67.9000	68.0000	67.3000	67.3000	+6.656%	4	396	+85.825%
2026-03-20	67.5100	67.5100	63.1000	63.1000	-6.932%	44	398	+98.193%
2026-03-19	66.4100	68.1600	66.4100	67.8000	-2.165%	41	414	+84.454%
2026-03-18	70.5000	70.5000	69.2000	69.3000	-3.226%	24	404	+80.462%
2026-03-17	73.7500	73.7500	71.6100	71.6100	-0.542%	2	399	+74.640%
2026-03-16	72.0000	72.0000	72.0000	72.0000	+4.606%	5	398	+73.694%
2026-03-13	73.2200	73.2200	68.8300	68.8300	-4.070%	27	398	+81.694%
2026-03-12	72.5000	72.7000	71.5500	71.7500	-3.975%	8	381	+74.300%
2026-03-11	74.7200	74.7200	74.7200	74.7200	-2.923%	1	379	+67.372%
2026-03-10	76.1100	76.9700	76.1100	76.9700	+1.276%	2	378	+62.479%
2026-03-09	70.0000	76.0000	70.0000	76.0000	+4.110%	62	377	+64.553%
2026-03-06	73.4800	73.4800	73.0000	73.0000	-4.300%	7	370	+71.315%
2026-03-05	77.5000	77.5000	75.7200	76.2800	-4.852%	8	363	+63.949%
2026-03-04	77.4600	80.1700	76.3500	80.1700	+5.045%	23	356	+55.994%
2026-03-03	74.7900	77.1600	72.4200	76.3200	-5.813%	54	334	+63.863%
2026-03-02	76.8400	81.0300	76.8400	81.0300	+3.487%	2	302	+54.338%
2026-02-27	79.0000	79.0400	78.3000	78.3000	+2.353%	13	302	+59.719%
2026-02-26	78.8800	80.5300	76.5000	76.5000	-8.929%	7	289	+63.477%
2026-02-25	84.0000	84.0000	84.0000	84.0000	+8.978%	1	289	+48.881%
2026-02-23	79.0800	79.0800	77.0800	77.0800	-6.570%	4	289	+62.247%
2026-02-20	82.5000	82.5000	82.5000	82.5000	+3.125%	4	288	+51.588%
2026-02-19	80.6700	80.7400	80.0000	80.0000	-2.439%	3	284	+56.325%
2026-02-18	82.0000	82.0000	82.0000	82.0000	+4.419%	1	281	+52.512%
2026-02-17	79.1100	79.1100	78.5300	78.5300	+0.770%	2	281	+59.251%
2026-02-13	77.9800	78.6900	77.9300	77.9300	-3.588%	3	279	+60.477%
2026-02-12	80.7600	80.8300	80.7600	80.8300	-7.092%	2	279	+54.720%
2026-02-10	87.0000	87.0000	87.0000	87.0000	+1.340%	1	279	+43.747%
2026-02-09	85.8500	85.8500	85.8500	85.8500	+4.951%	6	279	+45.673%
2026-02-06	81.7500	81.8000	81.7500	81.8000	+3.036%	2	273	+52.885%
2026-02-05	81.1400	81.1400	77.7300	79.3900	-4.899%	13	273	+57.526%
2026-02-03	91.0000	91.0000	83.4800	83.4800	-6.202%	2	266	+49.808%
2026-02-02	89.0000	89.0000	89.0000	89.0000	+3.272%	1	265	+40.517%
2026-01-30	85.2300	86.1800	85.2300	86.1800	+1.508%	2	265	+45.115%
2026-01-29	84.9000	84.9000	84.9000	84.9000	-6.611%	1	264	+47.303%
2026-01-28	90.9100	90.9100	90.9100	90.9100	+3.731%	1	263	+37.565%
2026-01-26	87.6400	87.6400	87.6400	87.6400	+2.503%	1	263	+42.697%
2026-01-23	85.5000	85.5000	85.5000	85.5000	+0.223%	3	263	+46.269%
2026-01-22	87.3100	87.3100	85.3100	85.3100	+2.721%	2	260	+46.595%
2026-01-21	79.8500	83.0500	79.8500	83.0500	+5.769%	34	258	+50.584%
2026-01-20	81.3300	83.2500	78.5000	78.5200	-9.809%	12	234	+59.272%
2026-01-16	86.1000	87.3700	86.1000	87.0600	-0.503%	282	84	+43.648%
2026-01-15	87.2700	87.5000	87.2700	87.5000	+3.919%	22	84	+42.926%
2026-01-14	82.6000	84.2000	82.6000	84.2000	-5.127%	14	84	+48.527%
2026-01-12	86.8400	88.7500	86.8400	88.7500	+1.533%	19	70	+40.913%
2026-01-09	87.4100	87.4100	87.4100	87.4100	+3.444%	1	51	+43.073%
2026-01-08	84.3600	85.3400	83.3800	84.5000	-2.108%	36	50	+48.000%
2026-01-07	85.5100	86.6600	85.2800	86.3200	+1.350%	13	19	+44.880%
2026-01-06	85.1700	85.1700	85.1700	85.1700	0.000%	6	6	+46.836%

.dark-mode .hFp10B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFp10B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C750SPY Dec 15 2028 750.00 Call (SPY281215C00750000)option OPRA

SPY20281215C750
SPY Dec 15 2028 750.00 Call (SPY281215C00750000)
option OPRA