Dark

SPY20281215C760
SPY Dec 15 2028 760.00 Call (SPY281215C00760000)
option OPRA

EOD

Sep 10, 2026

119.04-2.466%(-3.01)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	119.3500	120.6800	118.6000	119.0400	-2.466%	17	2,249	0.000%
2026-09-09	118.8000	122.0500	118.8000	122.0500	-1.453%	8	2,245	-2.466%
2026-09-08	124.7500	124.7500	123.8500	123.8500	-2.442%	2	2,243	-3.884%
2026-09-04	129.4800	129.4800	126.9500	126.9500	-0.820%	2	2,243	-6.231%
2026-09-03	125.8500	128.0000	125.8500	128.0000	+3.226%	2	2,243	-7.000%
2026-09-02	122.3600	126.1800	122.3600	124.0000	+1.739%	50	2,244	-4.000%
2026-09-01	123.8500	124.0200	120.4000	121.8800	-3.078%	19	2,240	-2.330%
2026-08-31	125.5100	125.7700	125.5100	125.7500	-3.927%	9	2,223	-5.336%
2026-08-28	130.8800	130.8900	130.8800	130.8900	+0.685%	2	2,218	-9.053%
2026-08-27	127.5300	130.0000	127.5300	130.0000	+4.966%	14	2,217	-8.431%
2026-08-26	127.7900	127.7900	123.8500	123.8500	-1.706%	4	2,227	-3.884%
2026-08-25	124.0000	126.0000	124.0000	126.0000	-0.103%	89	2,225	-5.524%
2026-08-24	125.2500	126.1300	125.0000	126.1300	-0.677%	4	2,194	-5.621%
2026-08-21	126.3900	126.9900	126.3900	126.9900	-2.105%	5	2,193	-6.260%
2026-08-19	130.3400	130.3400	129.7200	129.7200	+0.558%	6	2,192	-8.233%
2026-08-18	129.7800	129.7800	129.0000	129.0000	-5.839%	2	2,187	-7.721%
2026-08-14	137.0000	137.0000	137.0000	137.0000	+1.391%	13	2,186	-13.109%
2026-08-13	135.0000	137.2500	135.0000	135.1200	+1.403%	9	2,186	-11.901%
2026-08-12	133.7000	133.7000	133.2500	133.2500	+0.947%	3	2,187	-10.664%
2026-08-11	134.9200	134.9200	132.0000	132.0000	-1.946%	9	2,186	-9.818%
2026-08-10	134.6200	134.6200	134.6200	134.6200	+0.915%	1	2,177	-11.573%
2026-08-07	132.5000	133.6600	132.5000	133.4000	+1.677%	395	2,176	-10.765%
2026-08-06	131.5000	131.5000	130.7700	131.2000	-1.789%	60	2,174	-9.268%
2026-08-05	137.9600	137.9600	132.8700	133.5900	-1.125%	21	2,119	-10.892%
2026-08-04	128.5000	135.1100	128.5000	135.1100	+8.088%	10	2,122	-11.894%
2026-08-03	119.1800	125.1200	119.1800	125.0000	+6.929%	121	2,121	-4.768%
2026-07-31	116.9000	116.9000	116.9000	116.9000	+6.758%	1	2,162	+1.831%
2026-07-30	109.5000	109.5000	109.5000	109.5000	+4.196%	10	2,161	+8.712%
2026-07-29	108.2700	108.2700	105.0900	105.0900	-6.002%	30	2,171	+13.274%
2026-07-28	111.5400	111.8000	111.5400	111.8000	+1.868%	402	2,181	+6.476%
2026-07-27	109.7500	109.7500	109.7500	109.7500	-2.453%	1	2,180	+8.465%
2026-07-23	112.5100	112.5100	112.5100	112.5100	-4.182%	1	2,179	+5.804%
2026-07-21	115.8900	117.4200	115.4900	117.4200	+0.248%	31	2,178	+1.380%
2026-07-20	119.0000	119.0000	117.1300	117.1300	+1.482%	6	2,178	+1.631%
2026-07-17	113.2100	115.4200	113.2100	115.4200	-4.374%	6	2,177	+3.136%
2026-07-16	121.6400	121.6400	120.7000	120.7000	-0.952%	2	2,176	-1.375%
2026-07-15	121.7600	122.9400	121.7600	121.8600	+0.148%	402	2,175	-2.314%
2026-07-14	121.6800	121.6800	121.6800	121.6800	-0.115%	1	2,088	-2.170%
2026-07-10	121.8200	121.8200	121.8200	121.8200	+1.381%	1	2,087	-2.282%
2026-07-09	120.1600	120.1600	120.1600	120.1600	+3.882%	2	2,087	-0.932%
2026-07-08	112.2600	115.6700	112.2600	115.6700	-1.841%	16	2,087	+2.913%
2026-07-07	117.8500	117.8500	117.8400	117.8400	-1.397%	2	2,072	+1.018%
2026-07-06	119.1600	119.5100	118.5400	119.5100	+4.376%	5	2,072	-0.393%
2026-07-02	114.5000	114.5000	114.5000	114.5000	+4.490%	4	2,069	+3.965%
2026-06-29	109.7300	109.7300	109.5800	109.5800	-0.382%	2	2,069	+8.633%
2026-06-24	111.0000	111.0000	110.0000	110.0000	-1.443%	9	2,069	+8.218%
2026-06-23	112.1900	113.9000	111.6100	111.6100	-7.867%	6	2,064	+6.657%
2026-06-22	123.0000	123.0000	121.1400	121.1400	+1.043%	108	2,065	-1.734%
2026-06-18	117.1000	120.5000	117.1000	119.8900	+3.621%	141	1,973	-0.709%
2026-06-17	116.5000	116.5000	115.7000	115.7000	-5.024%	35	1,973	+2.887%
2026-06-16	122.3100	122.9500	121.8200	121.8200	-2.317%	14	1,973	-2.282%
2026-06-15	123.0000	125.5000	122.6000	124.7100	+8.302%	20	1,972	-4.547%
2026-06-12	116.8000	116.8000	115.1500	115.1500	+1.903%	2	1,972	+3.378%
2026-06-11	108.0000	113.0000	108.0000	113.0000	+5.914%	13	1,972	+5.345%
2026-06-10	106.6900	106.6900	106.6900	106.6900	-3.009%	1	1,962	+11.576%
2026-06-09	117.2900	117.2900	110.0000	110.0000	-6.151%	7	1,963	+8.218%
2026-06-08	118.0000	118.0000	117.2100	117.2100	+4.344%	2	1,959	+1.561%
2026-06-05	122.6500	122.8100	112.3300	112.3300	-12.242%	18	1,958	+5.973%
2026-06-04	124.9900	128.0000	124.9900	128.0000	+2.400%	112	1,959	-7.000%
2026-06-03	125.9400	125.9400	125.0000	125.0000	-3.108%	2	1,919	-4.768%
2026-06-02	124.2900	129.4900	124.2900	129.0100	+1.232%	152	1,919	-7.728%
2026-06-01	125.5000	129.2400	125.4000	127.4400	+1.911%	70	1,830	-6.591%
2026-05-29	123.9800	125.2400	123.9800	125.0500	+1.230%	17	1,818	-4.806%
2026-05-28	125.3500	125.3500	123.5300	123.5300	+2.608%	6	1,819	-3.635%
2026-05-27	120.3900	120.8100	119.8900	120.3900	+0.108%	16	1,819	-1.121%
2026-05-26	120.7300	120.7300	119.2000	120.2600	+1.597%	15	1,811	-1.014%
2026-05-22	117.9500	118.3700	117.9500	118.3700	+3.389%	16	1,811	+0.566%
2026-05-21	114.4900	114.4900	114.4900	114.4900	+4.082%	1	1,811	+3.974%
2026-05-19	111.3000	111.3000	109.6000	110.0000	-2.048%	5	1,811	+8.218%
2026-05-18	115.1100	115.1100	112.3000	112.3000	-3.340%	3	1,811	+6.002%
2026-05-15	116.1800	116.1800	116.1800	116.1800	-3.240%	1	1,811	+2.462%
2026-05-14	120.0700	120.0700	120.0700	120.0700	+3.598%	1	1,809	-0.858%
2026-05-13	115.9000	115.9000	115.9000	115.9000	+6.457%	7	1,809	+2.709%
2026-05-12	108.9200	110.4400	108.8700	108.8700	-3.868%	31	1,809	+9.341%
2026-05-11	109.9100	113.5000	107.5400	113.2500	+2.702%	25	1,809	+5.113%
2026-05-08	108.5300	110.2700	107.4300	110.2700	+3.832%	3	1,813	+7.953%
2026-05-07	107.2900	107.6800	106.2000	106.2000	-3.014%	7	1,813	+12.090%
2026-05-06	104.9400	109.5000	104.9400	109.5000	+7.988%	3	1,817	+8.712%
2026-05-05	101.7800	101.7800	100.4000	101.4000	+5.823%	3	1,815	+17.396%
2026-05-04	95.8200	95.8200	95.8200	95.8200	-4.007%	1	1,815	+24.233%
2026-05-01	100.0000	100.0000	99.1100	99.8200	+3.333%	3	1,815	+19.255%
2026-04-30	96.0400	96.6000	96.0400	96.6000	+4.954%	2	1,815	+23.230%
2026-04-29	91.8900	92.0600	91.5600	92.0400	+1.032%	8	1,813	+29.335%
2026-04-22	91.4000	91.6800	91.1000	91.1000	+2.938%	19	1,813	+30.670%
2026-04-20	91.5100	91.5100	88.5000	88.5000	-4.582%	2	1,812	+34.508%
2026-04-17	86.8000	92.7500	86.8000	92.7500	+9.440%	2	1,812	+28.345%
2026-04-16	85.0000	85.6700	84.7500	84.7500	+0.893%	7	1,812	+40.460%
2026-04-15	82.0200	84.0000	82.0200	84.0000	+6.789%	6	1,816	+41.714%
2026-04-14	78.2600	78.6600	78.2600	78.6600	+9.159%	3	1,814	+51.335%
2026-04-10	72.0600	72.0600	72.0600	72.0600	+17.381%	1	1,813	+65.196%
2026-04-07	61.1000	61.3900	60.3300	61.3900	+0.147%	29	1,813	+93.908%
2026-04-06	61.7000	61.7000	61.3000	61.3000	+1.726%	4	1,798	+94.192%
2026-04-02	60.1100	60.2600	60.0000	60.2600	+4.491%	3	1,797	+97.544%
2026-03-31	52.9700	57.6700	52.9700	57.6700	+12.637%	4	1,797	+106.416%
2026-03-30	54.5500	54.5500	50.3300	51.2000	-3.360%	17	1,799	+132.500%
2026-03-27	54.3800	54.5700	52.9800	52.9800	-16.369%	15	1,798	+124.689%
2026-03-25	62.8000	63.3500	62.8000	63.3500	+2.013%	2	1,802	+87.908%
2026-03-24	62.1100	62.1100	62.1000	62.1000	-2.512%	2	1,802	+91.691%
2026-03-23	63.7000	63.7000	63.7000	63.7000	+3.983%	1	1,804	+86.876%
2026-03-20	61.5000	61.5000	61.2600	61.2600	-3.070%	3	1,804	+94.319%
2026-03-19	62.8500	63.2000	62.8500	63.2000	-2.589%	3	1,806	+88.354%
2026-03-18	65.3700	65.3700	64.8800	64.8800	-3.967%	20	1,803	+83.477%
2026-03-16	67.6900	67.7200	67.5600	67.5600	+3.922%	4	1,808	+76.199%
2026-03-13	67.6900	67.6900	65.0100	65.0100	-2.607%	13	1,808	+83.110%
2026-03-12	66.7500	66.7500	66.7500	66.7500	-4.901%	1	1,806	+78.337%
2026-03-11	70.1900	70.1900	70.1900	70.1900	-1.224%	1	1,806	+69.597%
2026-03-10	73.0000	73.0200	71.0000	71.0600	+0.566%	5	1,805	+67.520%
2026-03-09	63.7700	70.6600	63.7600	70.6600	+3.912%	7	1,805	+68.469%
2026-03-06	68.0000	68.0000	68.0000	68.0000	-3.450%	1	1,807	+75.059%
2026-03-05	70.4300	70.4300	70.4300	70.4300	-5.968%	2	1,806	+69.019%
2026-03-04	73.9200	74.9000	73.9200	74.9000	+8.724%	3	1,804	+58.932%
2026-03-03	68.8600	68.8900	68.8600	68.8900	-9.546%	2	1,805	+72.797%
2026-02-26	76.1600	76.1600	76.1600	76.1600	-2.770%	1	1,803	+56.303%
2026-02-25	78.3300	78.3300	78.3300	78.3300	+3.872%	800	1,002	+51.972%
2026-02-24	75.3700	75.4100	75.3700	75.4100	+4.229%	2	1,002	+57.857%
2026-02-23	72.6900	72.6900	72.3500	72.3500	-5.214%	2	1,001	+64.534%
2026-02-20	76.3300	76.3300	76.3300	76.3300	+1.368%	3	1,000	+55.954%
2026-02-19	75.3000	75.3000	75.3000	75.3000	+2.421%	1	1,000	+58.088%
2026-02-17	73.5200	73.5200	73.5200	73.5200	-0.231%	1	999	+61.915%
2026-02-12	73.6900	73.6900	73.6900	73.6900	-10.527%	1	999	+61.542%
2026-02-11	82.3600	82.3600	82.3600	82.3600	+3.247%	1	999	+44.536%
2026-02-06	76.7400	79.7700	76.7400	79.7700	+10.730%	7	998	+49.229%
2026-02-05	75.9300	75.9300	72.0400	72.0400	-7.677%	25	1,000	+65.242%
2026-02-04	80.2100	80.2100	78.0300	78.0300	-2.328%	4	1,001	+52.557%
2026-02-03	81.5400	81.5900	78.2700	79.8900	-5.456%	7	999	+49.005%
2026-02-02	84.4600	84.5000	84.4600	84.5000	+4.540%	3	993	+40.876%
2026-01-30	81.6300	81.6300	80.8300	80.8300	-0.394%	2	991	+47.272%
2026-01-29	82.0500	82.5500	81.1500	81.1500	-4.653%	3	990	+46.691%
2026-01-28	85.5000	85.5000	84.0500	85.1100	+0.722%	5	990	+39.866%
2026-01-27	84.3300	84.5000	84.2600	84.5000	+2.053%	7	989	+40.876%
2026-01-26	80.5000	82.8600	80.5000	82.8000	+3.113%	39	989	+43.768%
2026-01-23	79.5000	80.5000	79.5000	80.3000	+0.375%	23	966	+48.244%
2026-01-22	80.0000	82.3600	80.0000	80.0000	+1.691%	3	965	+48.800%
2026-01-21	77.3200	78.9200	75.1700	78.6700	+1.118%	20	965	+51.316%
2026-01-20	77.8000	77.8000	77.8000	77.8000	-4.727%	1	950	+53.008%
2026-01-16	81.5300	83.3200	81.3600	81.6600	+3.132%	32	927	+45.775%
2026-01-14	78.9200	79.1800	77.0000	79.1800	-2.235%	59	927	+50.341%
2026-01-13	81.8100	82.1300	80.6200	80.9900	-3.006%	8	882	+46.981%
2026-01-12	82.4000	83.5000	82.4000	83.5000	+1.212%	20	877	+42.563%
2026-01-09	80.6800	83.3700	80.1200	82.5000	+4.549%	52	871	+44.291%
2026-01-08	78.4400	79.3100	78.0900	78.9100	-0.278%	238	846	+50.855%
2026-01-07	80.0800	83.0000	79.1300	79.1300	-0.790%	67	722	+50.436%
2026-01-06	78.4800	80.0700	78.2000	79.7600	0.000%	705	701	+49.248%

.dark-mode .Nx0xDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nx0xDB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C760SPY Dec 15 2028 760.00 Call (SPY281215C00760000)option OPRA

SPY20281215C760
SPY Dec 15 2028 760.00 Call (SPY281215C00760000)
option OPRA