Dark

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

EOD

Jul 27, 2026

109.75-2.453%(-2.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	109.7500	109.7500	109.7500	109.7500	-2.453%	1	2,180	0.000%
2026-07-23	112.5100	112.5100	112.5100	112.5100	-4.182%	1	2,179	-2.453%
2026-07-21	115.8900	117.4200	115.4900	117.4200	+0.248%	31	2,178	-6.532%
2026-07-20	119.0000	119.0000	117.1300	117.1300	+1.482%	6	2,178	-6.301%
2026-07-17	113.2100	115.4200	113.2100	115.4200	-4.374%	6	2,177	-4.912%
2026-07-16	121.6400	121.6400	120.7000	120.7000	-0.952%	2	2,176	-9.072%
2026-07-15	121.7600	122.9400	121.7600	121.8600	+0.148%	402	2,175	-9.938%
2026-07-14	121.6800	121.6800	121.6800	121.6800	-0.115%	1	2,088	-9.804%
2026-07-10	121.8200	121.8200	121.8200	121.8200	+1.381%	1	2,087	-9.908%
2026-07-09	120.1600	120.1600	120.1600	120.1600	+3.882%	2	2,087	-8.663%
2026-07-08	112.2600	115.6700	112.2600	115.6700	-1.841%	16	2,087	-5.118%
2026-07-07	117.8500	117.8500	117.8400	117.8400	-1.397%	2	2,072	-6.865%
2026-07-06	119.1600	119.5100	118.5400	119.5100	+4.376%	5	2,072	-8.167%
2026-07-02	114.5000	114.5000	114.5000	114.5000	+4.490%	4	2,069	-4.148%
2026-06-29	109.7300	109.7300	109.5800	109.5800	-0.382%	2	2,069	+0.155%
2026-06-24	111.0000	111.0000	110.0000	110.0000	-1.443%	9	2,069	-0.227%
2026-06-23	112.1900	113.9000	111.6100	111.6100	-7.867%	6	2,064	-1.667%
2026-06-22	123.0000	123.0000	121.1400	121.1400	+1.043%	108	2,065	-9.402%
2026-06-18	117.1000	120.5000	117.1000	119.8900	+3.621%	141	1,973	-8.458%
2026-06-17	116.5000	116.5000	115.7000	115.7000	-5.024%	35	1,973	-5.143%
2026-06-16	122.3100	122.9500	121.8200	121.8200	-2.317%	14	1,973	-9.908%
2026-06-15	123.0000	125.5000	122.6000	124.7100	+8.302%	20	1,972	-11.996%
2026-06-12	116.8000	116.8000	115.1500	115.1500	+1.903%	2	1,972	-4.690%
2026-06-11	108.0000	113.0000	108.0000	113.0000	+5.914%	13	1,972	-2.876%
2026-06-10	106.6900	106.6900	106.6900	106.6900	-3.009%	1	1,962	+2.868%
2026-06-09	117.2900	117.2900	110.0000	110.0000	-6.151%	7	1,963	-0.227%
2026-06-08	118.0000	118.0000	117.2100	117.2100	+4.344%	2	1,959	-6.365%
2026-06-05	122.6500	122.8100	112.3300	112.3300	-12.242%	18	1,958	-2.297%
2026-06-04	124.9900	128.0000	124.9900	128.0000	+2.400%	112	1,959	-14.258%
2026-06-03	125.9400	125.9400	125.0000	125.0000	-3.108%	2	1,919	-12.200%
2026-06-02	124.2900	129.4900	124.2900	129.0100	+1.232%	152	1,919	-14.929%
2026-06-01	125.5000	129.2400	125.4000	127.4400	+1.911%	70	1,830	-13.881%
2026-05-29	123.9800	125.2400	123.9800	125.0500	+1.230%	17	1,818	-12.235%
2026-05-28	125.3500	125.3500	123.5300	123.5300	+2.608%	6	1,819	-11.155%
2026-05-27	120.3900	120.8100	119.8900	120.3900	+0.108%	16	1,819	-8.838%
2026-05-26	120.7300	120.7300	119.2000	120.2600	+1.597%	15	1,811	-8.739%
2026-05-22	117.9500	118.3700	117.9500	118.3700	+3.389%	16	1,811	-7.282%
2026-05-21	114.4900	114.4900	114.4900	114.4900	+4.082%	1	1,811	-4.140%
2026-05-19	111.3000	111.3000	109.6000	110.0000	-2.048%	5	1,811	-0.227%
2026-05-18	115.1100	115.1100	112.3000	112.3000	-3.340%	3	1,811	-2.271%
2026-05-15	116.1800	116.1800	116.1800	116.1800	-3.240%	1	1,811	-5.535%
2026-05-14	120.0700	120.0700	120.0700	120.0700	+3.598%	1	1,809	-8.595%
2026-05-13	115.9000	115.9000	115.9000	115.9000	+6.457%	7	1,809	-5.306%
2026-05-12	108.9200	110.4400	108.8700	108.8700	-3.868%	31	1,809	+0.808%
2026-05-11	109.9100	113.5000	107.5400	113.2500	+2.702%	25	1,809	-3.091%
2026-05-08	108.5300	110.2700	107.4300	110.2700	+3.832%	3	1,813	-0.472%
2026-05-07	107.2900	107.6800	106.2000	106.2000	-3.014%	7	1,813	+3.343%
2026-05-06	104.9400	109.5000	104.9400	109.5000	+7.988%	3	1,817	+0.228%
2026-05-05	101.7800	101.7800	100.4000	101.4000	+5.823%	3	1,815	+8.235%
2026-05-04	95.8200	95.8200	95.8200	95.8200	-4.007%	1	1,815	+14.538%
2026-05-01	100.0000	100.0000	99.1100	99.8200	+3.333%	3	1,815	+9.948%
2026-04-30	96.0400	96.6000	96.0400	96.6000	+4.954%	2	1,815	+13.613%
2026-04-29	91.8900	92.0600	91.5600	92.0400	+1.032%	8	1,813	+19.242%
2026-04-22	91.4000	91.6800	91.1000	91.1000	+2.938%	19	1,813	+20.472%
2026-04-20	91.5100	91.5100	88.5000	88.5000	-4.582%	2	1,812	+24.011%
2026-04-17	86.8000	92.7500	86.8000	92.7500	+9.440%	2	1,812	+18.329%
2026-04-16	85.0000	85.6700	84.7500	84.7500	+0.893%	7	1,812	+29.499%
2026-04-15	82.0200	84.0000	82.0200	84.0000	+6.789%	6	1,816	+30.655%
2026-04-14	78.2600	78.6600	78.2600	78.6600	+9.159%	3	1,814	+39.525%
2026-04-10	72.0600	72.0600	72.0600	72.0600	+17.381%	1	1,813	+52.304%
2026-04-07	61.1000	61.3900	60.3300	61.3900	+0.147%	29	1,813	+78.775%
2026-04-06	61.7000	61.7000	61.3000	61.3000	+1.726%	4	1,798	+79.038%
2026-04-02	60.1100	60.2600	60.0000	60.2600	+4.491%	3	1,797	+82.127%
2026-03-31	52.9700	57.6700	52.9700	57.6700	+12.637%	4	1,797	+90.307%
2026-03-30	54.5500	54.5500	50.3300	51.2000	-3.360%	17	1,799	+114.355%
2026-03-27	54.3800	54.5700	52.9800	52.9800	-16.369%	15	1,798	+107.154%
2026-03-25	62.8000	63.3500	62.8000	63.3500	+2.013%	2	1,802	+73.244%
2026-03-24	62.1100	62.1100	62.1000	62.1000	-2.512%	2	1,802	+76.731%
2026-03-23	63.7000	63.7000	63.7000	63.7000	+3.983%	1	1,804	+72.292%
2026-03-20	61.5000	61.5000	61.2600	61.2600	-3.070%	3	1,804	+79.154%
2026-03-19	62.8500	63.2000	62.8500	63.2000	-2.589%	3	1,806	+73.655%
2026-03-18	65.3700	65.3700	64.8800	64.8800	-3.967%	20	1,803	+69.158%
2026-03-16	67.6900	67.7200	67.5600	67.5600	+3.922%	4	1,808	+62.448%
2026-03-13	67.6900	67.6900	65.0100	65.0100	-2.607%	13	1,808	+68.820%
2026-03-12	66.7500	66.7500	66.7500	66.7500	-4.901%	1	1,806	+64.419%
2026-03-11	70.1900	70.1900	70.1900	70.1900	-1.224%	1	1,806	+56.361%
2026-03-10	73.0000	73.0200	71.0000	71.0600	+0.566%	5	1,805	+54.447%
2026-03-09	63.7700	70.6600	63.7600	70.6600	+3.912%	7	1,805	+55.321%
2026-03-06	68.0000	68.0000	68.0000	68.0000	-3.450%	1	1,807	+61.397%
2026-03-05	70.4300	70.4300	70.4300	70.4300	-5.968%	2	1,806	+55.828%
2026-03-04	73.9200	74.9000	73.9200	74.9000	+8.724%	3	1,804	+46.529%
2026-03-03	68.8600	68.8900	68.8600	68.8900	-9.546%	2	1,805	+59.312%
2026-02-26	76.1600	76.1600	76.1600	76.1600	-2.770%	1	1,803	+44.105%
2026-02-25	78.3300	78.3300	78.3300	78.3300	+3.872%	800	1,002	+40.112%
2026-02-24	75.3700	75.4100	75.3700	75.4100	+4.229%	2	1,002	+45.538%
2026-02-23	72.6900	72.6900	72.3500	72.3500	-5.214%	2	1,001	+51.693%
2026-02-20	76.3300	76.3300	76.3300	76.3300	+1.368%	3	1,000	+43.784%
2026-02-19	75.3000	75.3000	75.3000	75.3000	+2.421%	1	1,000	+45.750%
2026-02-17	73.5200	73.5200	73.5200	73.5200	-0.231%	1	999	+49.279%
2026-02-12	73.6900	73.6900	73.6900	73.6900	-10.527%	1	999	+48.935%
2026-02-11	82.3600	82.3600	82.3600	82.3600	+3.247%	1	999	+33.256%
2026-02-06	76.7400	79.7700	76.7400	79.7700	+10.730%	7	998	+37.583%
2026-02-05	75.9300	75.9300	72.0400	72.0400	-7.677%	25	1,000	+52.346%
2026-02-04	80.2100	80.2100	78.0300	78.0300	-2.328%	4	1,001	+40.651%
2026-02-03	81.5400	81.5900	78.2700	79.8900	-5.456%	7	999	+37.376%
2026-02-02	84.4600	84.5000	84.4600	84.5000	+4.540%	3	993	+29.882%
2026-01-30	81.6300	81.6300	80.8300	80.8300	-0.394%	2	991	+35.779%
2026-01-29	82.0500	82.5500	81.1500	81.1500	-4.653%	3	990	+35.243%
2026-01-28	85.5000	85.5000	84.0500	85.1100	+0.722%	5	990	+28.951%
2026-01-27	84.3300	84.5000	84.2600	84.5000	+2.053%	7	989	+29.882%
2026-01-26	80.5000	82.8600	80.5000	82.8000	+3.113%	39	989	+32.548%
2026-01-23	79.5000	80.5000	79.5000	80.3000	+0.375%	23	966	+36.675%
2026-01-22	80.0000	82.3600	80.0000	80.0000	+1.691%	3	965	+37.188%
2026-01-21	77.3200	78.9200	75.1700	78.6700	+1.118%	20	965	+39.507%
2026-01-20	77.8000	77.8000	77.8000	77.8000	-4.727%	1	950	+41.067%
2026-01-16	81.5300	83.3200	81.3600	81.6600	+3.132%	32	927	+34.399%
2026-01-14	78.9200	79.1800	77.0000	79.1800	-2.235%	59	927	+38.608%
2026-01-13	81.8100	82.1300	80.6200	80.9900	-3.006%	8	882	+35.511%
2026-01-12	82.4000	83.5000	82.4000	83.5000	+1.212%	20	877	+31.437%
2026-01-09	80.6800	83.3700	80.1200	82.5000	+4.549%	52	871	+33.030%
2026-01-08	78.4400	79.3100	78.0900	78.9100	-0.278%	238	846	+39.082%
2026-01-07	80.0800	83.0000	79.1300	79.1300	-0.790%	67	722	+38.696%
2026-01-06	78.4800	80.0700	78.2000	79.7600	0.000%	705	701	+37.600%

.dark-mode .DrJ8Yh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrJ8Yh{ 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