SPY281215C00760000
SPY Dec 15 2028 760.00 Call
optionOPRA
EODOct 27, 2026
125.14USD+4.188%(+5.03)2Vol2,431OI
SPY281215C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 124.00 | 125.14 | 124.00 | 125.14 | +4.188% | 2 | 2,431 | 0.000% |
| 2026-10-26 | 120.11 | 120.11 | 120.11 | 120.11 | +1.857% | 79 | 2,431 | +4.188% |
| 2026-10-23 | 117.50 | 119.78 | 117.50 | 117.92 | -1.421% | 40 | 2,399 | +6.123% |
| 2026-10-22 | 122.00 | 122.00 | 119.38 | 119.62 | -6.976% | 36 | 2,393 | +4.615% |
| 2026-10-21 | 129.00 | 129.00 | 128.59 | 128.59 | +3.360% | 14 | 2,380 | -2.683% |
| 2026-10-20 | 124.41 | 124.41 | 124.41 | 124.41 | +0.574% | 1 | 2,381 | +0.587% |
| 2026-10-19 | 126.10 | 126.10 | 123.70 | 123.70 | +2.486% | 7 | 2,376 | +1.164% |
| 2026-10-16 | 124.10 | 124.10 | 120.70 | 120.70 | -5.333% | 35 | 2,376 | +3.679% |
| 2026-10-15 | 124.10 | 127.50 | 124.10 | 127.50 | +0.236% | 4 | 2,375 | -1.851% |
| 2026-10-14 | 128.19 | 128.19 | 127.20 | 127.20 | -4.726% | 4 | 2,374 | -1.619% |
| 2026-10-12 | 133.51 | 133.51 | 133.51 | 133.51 | -0.773% | 1 | 2,374 | -6.269% |
| 2026-10-09 | 131.79 | 134.55 | 131.79 | 134.55 | +3.620% | 3 | 2,374 | -6.994% |
| 2026-10-08 | 131.14 | 131.14 | 129.85 | 129.85 | -2.843% | 4 | 2,373 | -3.627% |
| 2026-10-07 | 132.19 | 133.65 | 132.19 | 133.65 | -0.506% | 7 | 2,374 | -6.367% |
| 2026-10-06 | 134.33 | 134.33 | 134.33 | 134.33 | +2.245% | 7 | 2,367 | -6.841% |
| 2026-10-05 | 131.38 | 131.38 | 131.38 | 131.38 | +3.011% | 1 | 2,367 | -4.750% |
| 2026-10-02 | 128.00 | 128.00 | 127.54 | 127.54 | +3.021% | 15 | 2,352 | -1.882% |
| 2026-10-01 | 121.80 | 123.80 | 120.65 | 123.80 | -2.049% | 18 | 2,348 | +1.082% |
| 2026-09-30 | 125.79 | 127.00 | 125.79 | 126.39 | +1.632% | 5 | 2,344 | -0.989% |
| 2026-09-29 | 125.00 | 125.00 | 124.08 | 124.36 | -1.082% | 314 | 2,249 | +0.627% |
| 2026-09-28 | 126.76 | 126.76 | 125.72 | 125.72 | -1.812% | 25 | 2,237 | -0.461% |
| 2026-09-24 | 127.74 | 128.08 | 127.74 | 128.04 | +0.266% | 92 | 2,236 | -2.265% |
| 2026-09-23 | 129.30 | 129.30 | 127.70 | 127.70 | -3.037% | 13 | 2,224 | -2.005% |
| 2026-09-22 | 131.88 | 133.01 | 131.70 | 131.70 | +1.308% | 8 | 2,225 | -4.981% |
| 2026-09-21 | 125.80 | 132.80 | 125.80 | 130.00 | +5.571% | 156 | 2,290 | -3.738% |
| 2026-09-18 | 122.50 | 123.26 | 120.92 | 123.14 | +6.920% | 140 | 2,263 | +1.624% |
| 2026-09-16 | 118.94 | 120.31 | 114.88 | 115.17 | -2.066% | 17 | 2,252 | +8.657% |
| 2026-09-15 | 118.05 | 118.05 | 117.60 | 117.60 | -3.409% | 6 | 2,249 | +6.412% |
| 2026-09-14 | 121.27 | 121.91 | 119.62 | 121.75 | -2.794% | 7 | 2,251 | +2.784% |
| 2026-09-11 | 124.62 | 125.25 | 123.87 | 125.25 | +5.217% | 4 | 2,249 | -0.088% |
| 2026-09-10 | 119.35 | 120.68 | 118.60 | 119.04 | -2.466% | 17 | 2,245 | +5.124% |
| 2026-09-09 | 118.80 | 122.05 | 118.80 | 122.05 | -1.453% | 8 | 2,243 | +2.532% |
| 2026-09-08 | 124.75 | 124.75 | 123.85 | 123.85 | -2.442% | 2 | 2,243 | +1.042% |
| 2026-09-04 | 129.48 | 129.48 | 126.95 | 126.95 | -0.820% | 2 | 2,243 | -1.426% |
| 2026-09-03 | 125.85 | 128.00 | 125.85 | 128.00 | +3.226% | 2 | 2,244 | -2.234% |
| 2026-09-02 | 122.36 | 126.18 | 122.36 | 124.00 | +1.739% | 50 | 2,240 | +0.919% |
| 2026-09-01 | 123.85 | 124.02 | 120.40 | 121.88 | -3.078% | 19 | 2,223 | +2.675% |
| 2026-08-31 | 125.51 | 125.77 | 125.51 | 125.75 | -3.927% | 9 | 2,218 | -0.485% |
| 2026-08-28 | 130.88 | 130.89 | 130.88 | 130.89 | +0.685% | 2 | 2,217 | -4.393% |
| 2026-08-27 | 127.53 | 130.00 | 127.53 | 130.00 | +4.966% | 14 | 2,227 | -3.738% |
| 2026-08-26 | 127.79 | 127.79 | 123.85 | 123.85 | -1.706% | 4 | 2,225 | +1.042% |
| 2026-08-25 | 124.00 | 126.00 | 124.00 | 126.00 | -0.103% | 89 | 2,194 | -0.683% |
| 2026-08-24 | 125.25 | 126.13 | 125.00 | 126.13 | -0.677% | 4 | 2,193 | -0.785% |
| 2026-08-21 | 126.39 | 126.99 | 126.39 | 126.99 | -2.105% | 5 | 2,192 | -1.457% |
| 2026-08-19 | 130.34 | 130.34 | 129.72 | 129.72 | +0.558% | 6 | 2,187 | -3.531% |
| 2026-08-18 | 129.78 | 129.78 | 129.00 | 129.00 | -5.839% | 2 | 2,186 | -2.992% |
| 2026-08-14 | 137.00 | 137.00 | 137.00 | 137.00 | +1.391% | 13 | 2,186 | -8.657% |
| 2026-08-13 | 135.00 | 137.25 | 135.00 | 135.12 | +1.403% | 9 | 2,187 | -7.386% |
| 2026-08-12 | 133.70 | 133.70 | 133.25 | 133.25 | +0.947% | 3 | 2,186 | -6.086% |
| 2026-08-11 | 134.92 | 134.92 | 132.00 | 132.00 | -1.946% | 9 | 2,177 | -5.197% |
| 2026-08-10 | 134.62 | 134.62 | 134.62 | 134.62 | +0.915% | 1 | 2,176 | -7.042% |
| 2026-08-07 | 132.50 | 133.66 | 132.50 | 133.40 | +1.677% | 395 | 2,174 | -6.192% |
| 2026-08-06 | 131.50 | 131.50 | 130.77 | 131.20 | -1.789% | 60 | 2,119 | -4.619% |
| 2026-08-05 | 137.96 | 137.96 | 132.87 | 133.59 | -1.125% | 21 | 2,122 | -6.325% |
| 2026-08-04 | 128.50 | 135.11 | 128.50 | 135.11 | +8.088% | 10 | 2,121 | -7.379% |
| 2026-08-03 | 119.18 | 125.12 | 119.18 | 125.00 | +6.929% | 121 | 2,162 | +0.112% |
| 2026-07-31 | 116.90 | 116.90 | 116.90 | 116.90 | +6.758% | 1 | 2,161 | +7.049% |
| 2026-07-30 | 109.50 | 109.50 | 109.50 | 109.50 | +4.196% | 10 | 2,171 | +14.283% |
| 2026-07-29 | 108.27 | 108.27 | 105.09 | 105.09 | -6.002% | 30 | 2,181 | +19.079% |
| 2026-07-28 | 111.54 | 111.80 | 111.54 | 111.80 | +1.868% | 402 | 2,180 | +11.932% |
| 2026-07-27 | 109.75 | 109.75 | 109.75 | 109.75 | -2.453% | 1 | 2,179 | +14.023% |
| 2026-07-23 | 112.51 | 112.51 | 112.51 | 112.51 | -4.182% | 1 | 2,178 | +11.226% |
| 2026-07-21 | 115.89 | 117.42 | 115.49 | 117.42 | +0.248% | 31 | 2,178 | +6.575% |
| 2026-07-20 | 119.00 | 119.00 | 117.13 | 117.13 | +1.482% | 6 | 2,177 | +6.839% |
| 2026-07-17 | 113.21 | 115.42 | 113.21 | 115.42 | -4.374% | 6 | 2,176 | +8.421% |
| 2026-07-16 | 121.64 | 121.64 | 120.70 | 120.70 | -0.952% | 2 | 2,175 | +3.679% |
| 2026-07-15 | 121.76 | 122.94 | 121.76 | 121.86 | +0.148% | 402 | 2,088 | +2.692% |
| 2026-07-14 | 121.68 | 121.68 | 121.68 | 121.68 | -0.115% | 1 | 2,087 | +2.844% |
| 2026-07-10 | 121.82 | 121.82 | 121.82 | 121.82 | +1.381% | 1 | 2,087 | +2.725% |
| 2026-07-09 | 120.16 | 120.16 | 120.16 | 120.16 | +3.882% | 2 | 2,087 | +4.144% |
| 2026-07-08 | 112.26 | 115.67 | 112.26 | 115.67 | -1.841% | 16 | 2,072 | +8.187% |
| 2026-07-07 | 117.85 | 117.85 | 117.84 | 117.84 | -1.397% | 2 | 2,072 | +6.195% |
| 2026-07-06 | 119.16 | 119.51 | 118.54 | 119.51 | +4.376% | 5 | 2,073 | +4.711% |
| 2026-07-02 | 114.50 | 114.50 | 114.50 | 114.50 | +4.490% | 4 | 2,069 | +9.293% |
| 2026-06-29 | 109.73 | 109.73 | 109.58 | 109.58 | -0.382% | 2 | 2,069 | +14.200% |
| 2026-06-24 | 111.00 | 111.00 | 110.00 | 110.00 | -1.443% | 9 | 2,064 | +13.764% |
| 2026-06-23 | 112.19 | 113.90 | 111.61 | 111.61 | -7.867% | 6 | 2,065 | +12.123% |
| 2026-06-22 | 123.00 | 123.00 | 121.14 | 121.14 | +1.043% | 108 | 2,065 | +3.302% |
| 2026-06-18 | 117.10 | 120.50 | 117.10 | 119.89 | +3.621% | 141 | 2,005 | +4.379% |
| 2026-06-17 | 116.50 | 116.50 | 115.70 | 115.70 | -5.024% | 35 | 1,973 | +8.159% |
| 2026-06-16 | 122.31 | 122.95 | 121.82 | 121.82 | -2.317% | 14 | 1,975 | +2.725% |
| 2026-06-15 | 123.00 | 125.50 | 122.60 | 124.71 | +8.302% | 20 | 1,972 | +0.345% |
| 2026-06-12 | 116.80 | 116.80 | 115.15 | 115.15 | +1.903% | 2 | 1,972 | +8.676% |
| 2026-06-11 | 108.00 | 113.00 | 108.00 | 113.00 | +5.914% | 13 | 1,962 | +10.743% |
| 2026-06-10 | 106.69 | 106.69 | 106.69 | 106.69 | -3.009% | 1 | 1,963 | +17.293% |
| 2026-06-09 | 117.29 | 117.29 | 110.00 | 110.00 | -6.151% | 7 | 1,959 | +13.764% |
| 2026-06-08 | 118.00 | 118.00 | 117.21 | 117.21 | +4.344% | 2 | 1,958 | +6.766% |
| 2026-06-05 | 122.65 | 122.81 | 112.33 | 112.33 | -12.242% | 18 | 1,959 | +11.404% |
| 2026-06-04 | 124.99 | 128.00 | 124.99 | 128.00 | +2.400% | 112 | 1,919 | -2.234% |
| 2026-06-03 | 125.94 | 125.94 | 125.00 | 125.00 | -3.108% | 2 | 1,919 | +0.112% |
| 2026-06-02 | 124.29 | 129.49 | 124.29 | 129.01 | +1.232% | 152 | 1,830 | -3.000% |
| 2026-06-01 | 125.50 | 129.24 | 125.40 | 127.44 | +1.911% | 70 | 1,818 | -1.805% |
| 2026-05-29 | 123.98 | 125.24 | 123.98 | 125.05 | +1.230% | 17 | 1,819 | +0.072% |
| 2026-05-28 | 125.35 | 125.35 | 123.53 | 123.53 | +2.608% | 6 | 1,819 | +1.303% |
| 2026-05-27 | 120.39 | 120.81 | 119.89 | 120.39 | +0.108% | 16 | 1,811 | +3.946% |
| 2026-05-26 | 120.73 | 120.73 | 119.20 | 120.26 | +1.597% | 15 | 1,811 | +4.058% |
| 2026-05-22 | 117.95 | 118.37 | 117.95 | 118.37 | +3.389% | 16 | 1,811 | +5.719% |
| 2026-05-21 | 114.49 | 114.49 | 114.49 | 114.49 | +4.082% | 1 | 1,811 | +9.302% |
| 2026-05-19 | 111.30 | 111.30 | 109.60 | 110.00 | -2.048% | 5 | 1,810 | +13.764% |
| 2026-05-18 | 115.11 | 115.11 | 112.30 | 112.30 | -3.340% | 3 | 1,810 | +11.434% |
| 2026-05-15 | 116.18 | 116.18 | 116.18 | 116.18 | -3.240% | 1 | 1,809 | +7.712% |
| 2026-05-14 | 120.07 | 120.07 | 120.07 | 120.07 | +3.598% | 1 | 1,809 | +4.223% |
| 2026-05-13 | 115.90 | 115.90 | 115.90 | 115.90 | +6.457% | 7 | 1,816 | +7.972% |
| 2026-05-12 | 108.92 | 110.44 | 108.87 | 108.87 | -3.868% | 31 | 1,817 | +14.944% |
| 2026-05-11 | 109.91 | 113.50 | 107.54 | 113.25 | +2.702% | 25 | 1,813 | +10.499% |
| 2026-05-08 | 108.53 | 110.27 | 107.43 | 110.27 | +3.832% | 3 | 1,813 | +13.485% |
| 2026-05-07 | 107.29 | 107.68 | 106.20 | 106.20 | -3.014% | 7 | 1,817 | +17.834% |
| 2026-05-06 | 104.94 | 109.50 | 104.94 | 109.50 | +7.988% | 3 | 1,815 | +14.283% |
| 2026-05-05 | 101.78 | 101.78 | 100.40 | 101.40 | +5.823% | 3 | 1,815 | +23.412% |
| 2026-05-04 | 95.82 | 95.82 | 95.82 | 95.82 | -4.007% | 1 | 1,816 | +30.599% |
| 2026-05-01 | 100.00 | 100.00 | 99.11 | 99.82 | +3.333% | 3 | 1,815 | +25.366% |
| 2026-04-30 | 96.04 | 96.60 | 96.04 | 96.60 | +4.954% | 2 | 1,815 | +29.545% |
| 2026-04-29 | 91.89 | 92.06 | 91.56 | 92.04 | +1.032% | 8 | 1,813 | +35.963% |
| 2026-04-22 | 91.40 | 91.68 | 91.10 | 91.10 | +2.938% | 19 | 1,813 | +37.366% |
| 2026-04-20 | 91.51 | 91.51 | 88.50 | 88.50 | -4.582% | 2 | 1,812 | +41.401% |
| 2026-04-17 | 86.80 | 92.75 | 86.80 | 92.75 | +9.440% | 2 | 1,812 | +34.922% |
| 2026-04-16 | 85.00 | 85.67 | 84.75 | 84.75 | +0.893% | 7 | 1,812 | +47.658% |
| 2026-04-15 | 82.02 | 84.00 | 82.02 | 84.00 | +6.789% | 6 | 1,816 | +48.976% |
| 2026-04-14 | 78.26 | 78.66 | 78.26 | 78.66 | +9.159% | 3 | 1,814 | +59.090% |
| 2026-04-10 | 72.06 | 72.06 | 72.06 | 72.06 | +17.381% | 1 | 1,813 | +73.661% |
| 2026-04-07 | 61.10 | 61.39 | 60.33 | 61.39 | +0.147% | 29 | 1,813 | +103.844% |
| 2026-04-06 | 61.70 | 61.70 | 61.30 | 61.30 | +1.726% | 4 | 1,798 | +104.144% |
| 2026-04-02 | 60.11 | 60.26 | 60.00 | 60.26 | +4.491% | 3 | 1,797 | +107.667% |
| 2026-03-31 | 52.97 | 57.67 | 52.97 | 57.67 | +12.637% | 4 | 1,797 | +116.993% |
| 2026-03-30 | 54.55 | 54.55 | 50.33 | 51.20 | -3.360% | 17 | 1,799 | +144.414% |
| 2026-03-27 | 54.38 | 54.57 | 52.98 | 52.98 | -16.369% | 15 | 1,798 | +136.202% |
| 2026-03-25 | 62.80 | 63.35 | 62.80 | 63.35 | +2.013% | 2 | 1,802 | +97.537% |
| 2026-03-24 | 62.11 | 62.11 | 62.10 | 62.10 | -2.512% | 2 | 1,802 | +101.514% |
| 2026-03-23 | 63.70 | 63.70 | 63.70 | 63.70 | +3.983% | 1 | 1,804 | +96.452% |
| 2026-03-20 | 61.50 | 61.50 | 61.26 | 61.26 | -3.070% | 3 | 1,804 | +104.277% |
| 2026-03-19 | 62.85 | 63.20 | 62.85 | 63.20 | -2.589% | 3 | 1,806 | +98.006% |
| 2026-03-18 | 65.37 | 65.37 | 64.88 | 64.88 | -3.967% | 20 | 1,803 | +92.879% |
| 2026-03-16 | 67.69 | 67.72 | 67.56 | 67.56 | +3.922% | 4 | 1,808 | +85.228% |
| 2026-03-13 | 67.69 | 67.69 | 65.01 | 65.01 | -2.607% | 13 | 1,808 | +92.493% |
| 2026-03-12 | 66.75 | 66.75 | 66.75 | 66.75 | -4.901% | 1 | 1,806 | +87.476% |
| 2026-03-11 | 70.19 | 70.19 | 70.19 | 70.19 | -1.224% | 1 | 1,806 | +78.288% |
| 2026-03-10 | 73.00 | 73.02 | 71.00 | 71.06 | +0.566% | 5 | 1,805 | +76.105% |
| 2026-03-09 | 63.77 | 70.66 | 63.76 | 70.66 | +3.912% | 7 | 1,805 | +77.102% |
| 2026-03-06 | 68.00 | 68.00 | 68.00 | 68.00 | -3.450% | 1 | 1,807 | +84.029% |
| 2026-03-05 | 70.43 | 70.43 | 70.43 | 70.43 | -5.968% | 2 | 1,806 | +77.680% |
| 2026-03-04 | 73.92 | 74.90 | 73.92 | 74.90 | +8.724% | 3 | 1,804 | +67.076% |
| 2026-03-03 | 68.86 | 68.89 | 68.86 | 68.89 | -9.546% | 2 | 1,805 | +81.652% |
| 2026-02-26 | 76.16 | 76.16 | 76.16 | 76.16 | -2.770% | 1 | 1,803 | +64.312% |
| 2026-02-25 | 78.33 | 78.33 | 78.33 | 78.33 | +3.872% | 800 | 1,002 | +59.760% |
| 2026-02-24 | 75.37 | 75.41 | 75.37 | 75.41 | +4.229% | 2 | 1,002 | +65.946% |
| 2026-02-23 | 72.69 | 72.69 | 72.35 | 72.35 | -5.214% | 2 | 1,001 | +72.965% |
| 2026-02-20 | 76.33 | 76.33 | 76.33 | 76.33 | +1.368% | 3 | 1,000 | +63.946% |
| 2026-02-19 | 75.30 | 75.30 | 75.30 | 75.30 | +2.421% | 1 | 1,000 | +66.189% |
| 2026-02-17 | 73.52 | 73.52 | 73.52 | 73.52 | -0.231% | 1 | 999 | +70.212% |
| 2026-02-12 | 73.69 | 73.69 | 73.69 | 73.69 | -10.527% | 1 | 999 | +69.820% |
| 2026-02-11 | 82.36 | 82.36 | 82.36 | 82.36 | +3.247% | 1 | 999 | +51.943% |
| 2026-02-06 | 76.74 | 79.77 | 76.74 | 79.77 | +10.730% | 7 | 998 | +56.876% |
| 2026-02-05 | 75.93 | 75.93 | 72.04 | 72.04 | -7.677% | 25 | 1,000 | +73.709% |
| 2026-02-04 | 80.21 | 80.21 | 78.03 | 78.03 | -2.328% | 4 | 1,001 | +60.374% |
| 2026-02-03 | 81.54 | 81.59 | 78.27 | 79.89 | -5.456% | 7 | 999 | +56.640% |
| 2026-02-02 | 84.46 | 84.50 | 84.46 | 84.50 | +4.540% | 3 | 993 | +48.095% |
| 2026-01-30 | 81.63 | 81.63 | 80.83 | 80.83 | -0.394% | 2 | 991 | +54.819% |
| 2026-01-29 | 82.05 | 82.55 | 81.15 | 81.15 | -4.653% | 3 | 990 | +54.208% |
| 2026-01-28 | 85.50 | 85.50 | 84.05 | 85.11 | +0.722% | 5 | 990 | +47.033% |
| 2026-01-27 | 84.33 | 84.50 | 84.26 | 84.50 | +2.053% | 7 | 989 | +48.095% |
| 2026-01-26 | 80.50 | 82.86 | 80.50 | 82.80 | +3.113% | 39 | 989 | +51.135% |
| 2026-01-23 | 79.50 | 80.50 | 79.50 | 80.30 | +0.375% | 23 | 966 | +55.841% |
| 2026-01-22 | 80.00 | 82.36 | 80.00 | 80.00 | +1.691% | 3 | 965 | +56.425% |
| 2026-01-21 | 77.32 | 78.92 | 75.17 | 78.67 | +1.118% | 20 | 965 | +59.070% |
| 2026-01-20 | 77.80 | 77.80 | 77.80 | 77.80 | -4.727% | 1 | 950 | +60.848% |
| 2026-01-16 | 81.53 | 83.32 | 81.36 | 81.66 | +3.132% | 32 | 927 | +53.245% |
| 2026-01-14 | 78.92 | 79.18 | 77.00 | 79.18 | -2.235% | 59 | 927 | +58.045% |
| 2026-01-13 | 81.81 | 82.13 | 80.62 | 80.99 | -3.006% | 8 | 882 | +54.513% |
| 2026-01-12 | 82.40 | 83.50 | 82.40 | 83.50 | +1.212% | 20 | 877 | +49.868% |
| 2026-01-09 | 80.68 | 83.37 | 80.12 | 82.50 | +4.549% | 52 | 871 | +51.685% |
| 2026-01-08 | 78.44 | 79.31 | 78.09 | 78.91 | -0.278% | 238 | 846 | +58.586% |
| 2026-01-07 | 80.08 | 83.00 | 79.13 | 79.13 | -0.790% | 67 | 722 | +58.145% |
| 2026-01-06 | 78.48 | 80.07 | 78.20 | 79.76 | 0.000% | 705 | 701 | +56.896% |