SPY281215C00755000
SPY Dec 15 2028 755.00 Call
optionOPRA
EODOct 27, 2026
128.35USD+3.051%(+3.80)2Vol709OI
SPY281215C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 125.82 | 128.35 | 125.82 | 128.35 | +3.051% | 2 | 711 | 0.000% |
| 2026-10-26 | 123.30 | 124.55 | 123.30 | 124.55 | +2.258% | 5 | 709 | +3.051% |
| 2026-10-23 | 121.80 | 121.80 | 121.80 | 121.80 | -0.653% | 1 | 708 | +5.378% |
| 2026-10-22 | 122.60 | 122.60 | 122.60 | 122.60 | -7.757% | 2 | 710 | +4.690% |
| 2026-10-08 | 132.91 | 132.91 | 132.91 | 132.91 | -2.623% | 1 | 709 | -3.431% |
| 2026-10-07 | 134.65 | 136.49 | 134.65 | 136.49 | -2.653% | 3 | 712 | -5.964% |
| 2026-10-06 | 139.23 | 140.21 | 139.23 | 140.21 | +10.838% | 2 | 713 | -8.459% |
| 2026-10-01 | 124.50 | 126.50 | 124.50 | 126.50 | -3.568% | 2 | 713 | +1.462% |
| 2026-09-24 | 131.18 | 131.18 | 131.18 | 131.18 | -0.817% | 90 | 623 | -2.157% |
| 2026-09-23 | 132.26 | 132.26 | 132.26 | 132.26 | -0.884% | 4 | 623 | -2.956% |
| 2026-09-22 | 133.44 | 133.44 | 133.44 | 133.44 | +3.723% | 1 | 624 | -3.814% |
| 2026-09-21 | 128.65 | 128.65 | 128.65 | 128.65 | +8.740% | 1 | 625 | -0.233% |
| 2026-09-16 | 118.31 | 118.31 | 118.31 | 118.31 | -2.264% | 7 | 618 | +8.486% |
| 2026-09-15 | 120.54 | 121.05 | 120.54 | 121.05 | -3.160% | 19 | 599 | +6.031% |
| 2026-09-14 | 125.00 | 125.00 | 125.00 | 125.00 | +1.626% | 1 | 600 | +2.680% |
| 2026-09-10 | 122.79 | 123.00 | 121.86 | 123.00 | -0.806% | 18 | 583 | +4.350% |
| 2026-09-09 | 124.00 | 124.00 | 124.00 | 124.00 | -4.069% | 1 | 582 | +3.508% |
| 2026-09-04 | 129.26 | 129.26 | 129.26 | 129.26 | -2.068% | 1 | 582 | -0.704% |
| 2026-09-03 | 131.99 | 131.99 | 131.99 | 131.99 | +3.725% | 1 | 582 | -2.758% |
| 2026-09-02 | 128.00 | 129.05 | 126.80 | 127.25 | +2.201% | 42 | 542 | +0.864% |
| 2026-09-01 | 126.00 | 126.00 | 124.00 | 124.51 | -3.742% | 3 | 541 | +3.084% |
| 2026-08-31 | 129.35 | 129.35 | 129.35 | 129.35 | +0.638% | 1 | 540 | -0.773% |
| 2026-08-20 | 130.56 | 130.56 | 128.52 | 128.53 | -3.011% | 14 | 530 | -0.140% |
| 2026-08-19 | 132.52 | 132.52 | 132.52 | 132.52 | +0.630% | 5 | 535 | -3.147% |
| 2026-08-18 | 132.83 | 132.84 | 131.69 | 131.69 | -3.460% | 14 | 547 | -2.536% |
| 2026-08-17 | 136.41 | 136.41 | 136.41 | 136.41 | -1.367% | 1 | 548 | -5.909% |
| 2026-08-13 | 138.39 | 138.88 | 138.30 | 138.30 | +1.931% | 10 | 555 | -7.195% |
| 2026-08-12 | 136.10 | 136.39 | 135.56 | 135.68 | +0.504% | 11 | 566 | -5.402% |
| 2026-08-11 | 138.09 | 138.09 | 135.00 | 135.00 | -1.782% | 9 | 565 | -4.926% |
| 2026-08-10 | 136.88 | 137.45 | 136.88 | 137.45 | +0.255% | 10 | 574 | -6.621% |
| 2026-08-07 | 135.38 | 137.10 | 135.38 | 137.10 | +2.085% | 11 | 582 | -6.382% |
| 2026-08-06 | 134.30 | 134.30 | 134.30 | 134.30 | +0.516% | 1 | 581 | -4.430% |
| 2026-08-04 | 129.22 | 133.61 | 128.97 | 133.61 | +6.040% | 13 | 588 | -3.937% |
| 2026-08-03 | 126.00 | 126.00 | 126.00 | 126.00 | +16.656% | 1 | 589 | +1.865% |
| 2026-07-29 | 111.22 | 111.22 | 108.01 | 108.01 | -4.076% | 30 | 611 | +18.832% |
| 2026-07-28 | 114.54 | 114.54 | 112.60 | 112.60 | -1.874% | 411 | 713 | +13.988% |
| 2026-07-27 | 113.99 | 114.75 | 113.99 | 114.75 | +0.087% | 2 | 713 | +11.852% |
| 2026-07-24 | 114.65 | 114.65 | 114.65 | 114.65 | -1.351% | 1 | 714 | +11.949% |
| 2026-07-23 | 116.22 | 116.22 | 116.22 | 116.22 | -3.950% | 1 | 713 | +10.437% |
| 2026-07-22 | 122.80 | 122.85 | 120.10 | 121.00 | -1.144% | 13 | 713 | +6.074% |
| 2026-07-21 | 119.78 | 122.40 | 119.78 | 122.40 | +4.875% | 3 | 713 | +4.861% |
| 2026-07-20 | 116.93 | 116.93 | 116.66 | 116.71 | -0.715% | 3 | 713 | +9.973% |
| 2026-07-17 | 117.55 | 117.55 | 117.55 | 117.55 | -5.263% | 1 | 713 | +9.188% |
| 2026-07-16 | 126.07 | 126.07 | 123.18 | 124.08 | -1.399% | 92 | 666 | +3.441% |
| 2026-07-15 | 126.00 | 127.55 | 123.61 | 125.84 | +0.833% | 440 | 500 | +1.995% |
| 2026-07-14 | 124.56 | 124.80 | 123.40 | 124.80 | -0.288% | 21 | 484 | +2.845% |
| 2026-07-13 | 124.00 | 125.16 | 124.00 | 125.16 | -1.122% | 2 | 483 | +2.549% |
| 2026-07-10 | 124.15 | 127.14 | 124.00 | 126.58 | +2.877% | 38 | 459 | +1.398% |
| 2026-07-09 | 121.51 | 123.04 | 121.51 | 123.04 | +4.608% | 3 | 456 | +4.316% |
| 2026-07-08 | 119.24 | 119.49 | 117.62 | 117.62 | -4.746% | 17 | 451 | +9.123% |
| 2026-07-06 | 123.48 | 123.48 | 123.48 | 123.48 | +2.397% | 1 | 450 | +3.944% |
| 2026-07-01 | 120.59 | 120.59 | 120.59 | 120.59 | +5.623% | 1 | 450 | +6.435% |
| 2026-06-29 | 114.17 | 114.17 | 114.17 | 114.17 | +1.729% | 1 | 451 | +12.420% |
| 2026-06-25 | 112.23 | 112.23 | 112.23 | 112.23 | -0.962% | 6 | 457 | +14.363% |
| 2026-06-24 | 110.23 | 113.32 | 110.23 | 113.32 | -1.409% | 4 | 460 | +13.263% |
| 2026-06-23 | 115.22 | 118.12 | 114.58 | 114.94 | -6.826% | 8 | 454 | +11.667% |
| 2026-06-22 | 125.13 | 125.13 | 123.36 | 123.36 | -0.460% | 12 | 447 | +4.045% |
| 2026-06-17 | 123.93 | 123.93 | 123.93 | 123.93 | -0.967% | 1 | 446 | +3.567% |
| 2026-06-16 | 127.00 | 127.00 | 125.14 | 125.14 | -1.480% | 36 | 429 | +2.565% |
| 2026-06-15 | 125.14 | 128.56 | 125.11 | 127.02 | +16.223% | 81 | 359 | +1.047% |
| 2026-06-11 | 109.29 | 109.29 | 109.29 | 109.29 | -3.709% | 1 | 359 | +17.440% |
| 2026-06-10 | 113.50 | 113.50 | 113.50 | 113.50 | -1.304% | 7 | 358 | +13.084% |
| 2026-06-09 | 120.70 | 120.70 | 115.00 | 115.00 | -4.007% | 61 | 415 | +11.609% |
| 2026-06-08 | 119.19 | 119.80 | 119.19 | 119.80 | +1.388% | 60 | 356 | +7.137% |
| 2026-06-05 | 125.20 | 125.20 | 118.16 | 118.16 | -9.101% | 4 | 354 | +8.624% |
| 2026-06-04 | 126.75 | 129.99 | 126.75 | 129.99 | +1.571% | 8 | 348 | -1.262% |
| 2026-06-03 | 127.64 | 127.98 | 127.64 | 127.98 | -2.677% | 18 | 332 | +0.289% |
| 2026-06-02 | 130.58 | 131.50 | 130.49 | 131.50 | +0.152% | 33 | 319 | -2.395% |
| 2026-06-01 | 128.95 | 131.30 | 128.00 | 131.30 | +1.783% | 7 | 314 | -2.247% |
| 2026-05-29 | 129.00 | 130.49 | 127.00 | 129.00 | +0.452% | 165 | 157 | -0.504% |
| 2026-05-28 | 127.76 | 128.49 | 126.58 | 128.42 | +3.565% | 94 | 67 | -0.055% |
| 2026-05-27 | 124.00 | 124.00 | 124.00 | 124.00 | +1.357% | 2 | 65 | +3.508% |
| 2026-05-26 | 122.50 | 123.49 | 120.91 | 122.34 | +5.166% | 7 | 60 | +4.913% |
| 2026-05-20 | 116.33 | 116.33 | 116.33 | 116.33 | +1.395% | 1 | 59 | +10.333% |
| 2026-05-12 | 111.76 | 114.73 | 111.76 | 114.73 | -0.632% | 30 | 54 | +11.871% |
| 2026-05-11 | 115.97 | 115.97 | 115.46 | 115.46 | +2.458% | 8 | 61 | +11.164% |
| 2026-05-08 | 112.54 | 115.00 | 112.54 | 112.69 | +4.556% | 10 | 61 | +13.897% |
| 2026-05-06 | 109.82 | 109.82 | 107.78 | 107.78 | +4.367% | 2 | 61 | +19.085% |
| 2026-05-05 | 103.27 | 103.27 | 103.27 | 103.27 | +1.524% | 1 | 61 | +24.286% |
| 2026-05-01 | 101.72 | 101.72 | 101.72 | 101.72 | +6.950% | 1 | 62 | +26.180% |
| 2026-04-29 | 94.45 | 95.16 | 94.21 | 95.11 | +0.806% | 12 | 62 | +34.949% |
| 2026-04-22 | 94.03 | 94.35 | 94.03 | 94.35 | +6.912% | 18 | 56 | +36.036% |
| 2026-04-16 | 88.25 | 88.25 | 88.25 | 88.25 | +4.142% | 15 | 47 | +45.439% |
| 2026-04-15 | 84.74 | 84.74 | 84.74 | 84.74 | +11.794% | 4 | 41 | +51.463% |
| 2026-04-13 | 75.80 | 75.80 | 75.80 | 75.80 | +2.349% | 4 | 41 | +69.327% |
| 2026-04-09 | 72.01 | 74.09 | 72.01 | 74.06 | +16.630% | 6 | 41 | +73.305% |
| 2026-04-07 | 63.14 | 63.56 | 63.14 | 63.50 | -0.314% | 22 | 37 | +102.126% |
| 2026-04-06 | 63.83 | 63.89 | 63.70 | 63.70 | +0.807% | 3 | 27 | +101.491% |
| 2026-04-01 | 63.00 | 63.19 | 63.00 | 63.19 | +5.475% | 4 | 26 | +103.118% |
| 2026-03-31 | 59.91 | 59.91 | 59.91 | 59.91 | +9.545% | 2 | 24 | +114.238% |
| 2026-03-30 | 54.69 | 54.69 | 54.69 | 54.69 | -4.422% | 1 | 24 | +134.686% |
| 2026-03-27 | 57.22 | 57.22 | 57.22 | 57.22 | -9.016% | 2 | 24 | +124.310% |
| 2026-03-26 | 62.89 | 62.89 | 62.89 | 62.89 | -2.496% | 1 | 24 | +104.087% |
| 2026-03-25 | 65.25 | 66.00 | 64.50 | 64.50 | +1.575% | 9 | 25 | +98.992% |
| 2026-03-24 | 62.25 | 65.00 | 62.25 | 63.50 | -1.213% | 10 | 26 | +102.126% |
| 2026-03-19 | 64.28 | 64.28 | 64.28 | 64.28 | -4.445% | 2 | 28 | +99.673% |
| 2026-03-18 | 67.68 | 67.77 | 67.23 | 67.27 | -0.356% | 12 | 28 | +90.798% |
| 2026-03-13 | 67.54 | 67.54 | 67.51 | 67.51 | -9.090% | 5 | 22 | +90.120% |
| 2026-03-10 | 74.26 | 74.26 | 74.26 | 74.26 | +4.754% | 1 | 17 | +72.839% |
| 2026-03-06 | 71.56 | 71.56 | 70.89 | 70.89 | +0.639% | 2 | 17 | +81.055% |
| 2026-03-03 | 72.14 | 72.33 | 70.44 | 70.44 | -9.495% | 7 | 17 | +82.212% |
| 2026-03-02 | 77.83 | 77.83 | 77.83 | 77.83 | +3.072% | 1 | 20 | +64.911% |
| 2026-02-27 | 76.50 | 76.50 | 75.49 | 75.51 | -3.452% | 6 | 19 | +69.977% |
| 2026-02-24 | 77.08 | 78.26 | 77.08 | 78.21 | -0.724% | 12 | 15 | +64.109% |
| 2026-02-23 | 78.78 | 78.78 | 78.78 | 78.78 | -0.781% | 1 | 14 | +62.922% |
| 2026-02-20 | 79.40 | 79.40 | 79.40 | 79.40 | +0.825% | 5 | 13 | +61.650% |
| 2026-02-18 | 78.75 | 78.75 | 78.75 | 78.75 | -4.127% | 1 | 8 | +62.984% |
| 2026-02-10 | 82.14 | 82.14 | 82.14 | 82.14 | +9.975% | 1 | 7 | +56.258% |
| 2026-02-05 | 74.69 | 74.69 | 74.69 | 74.69 | -11.252% | 1 | 6 | +71.844% |
| 2026-01-26 | 84.16 | 84.16 | 84.16 | 84.16 | +1.398% | 1 | 5 | +52.507% |
| 2026-01-23 | 83.00 | 83.00 | 83.00 | 83.00 | -0.966% | 1 | 6 | +54.639% |
| 2026-01-22 | 83.81 | 83.81 | 83.81 | 83.81 | +5.514% | 1 | 5 | +53.144% |
| 2026-01-21 | 80.17 | 80.17 | 79.43 | 79.43 | -6.022% | 3 | 4 | +61.589% |
| 2026-01-16 | 84.54 | 84.54 | 84.52 | 84.52 | +0.619% | 2 | 1 | +51.858% |
| 2026-01-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0.000% | 1 | 1 | +52.798% |