SPY281215C00765000
SPY Dec 15 2028 765.00 Call
optionOPRA
EODOct 27, 2026
121.76USD+1.695%(+2.03)1Vol780OI
SPY281215C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 121.76 | 121.76 | 121.76 | 121.76 | +1.695% | 1 | 781 | 0.000% |
| 2026-10-26 | 116.41 | 119.73 | 116.41 | 119.73 | +2.333% | 39 | 742 | +1.695% |
| 2026-10-23 | 116.38 | 117.50 | 115.79 | 117.00 | +0.248% | 13 | 732 | +4.068% |
| 2026-10-22 | 120.72 | 120.72 | 116.71 | 116.71 | -5.879% | 11 | 728 | +4.327% |
| 2026-10-21 | 124.00 | 124.00 | 124.00 | 124.00 | +1.873% | 1 | 729 | -1.806% |
| 2026-10-20 | 124.00 | 124.00 | 121.72 | 121.72 | -0.025% | 8 | 735 | +0.033% |
| 2026-10-19 | 120.98 | 122.14 | 120.67 | 121.75 | +2.122% | 115 | 711 | +0.008% |
| 2026-10-16 | 125.00 | 125.00 | 119.22 | 119.22 | -2.678% | 15 | 698 | +2.131% |
| 2026-10-14 | 123.50 | 123.50 | 122.50 | 122.50 | -6.724% | 11 | 689 | -0.604% |
| 2026-10-06 | 131.33 | 131.33 | 131.33 | 131.33 | +1.735% | 4 | 685 | -7.287% |
| 2026-10-05 | 129.09 | 129.10 | 128.41 | 129.09 | +4.147% | 53 | 685 | -5.678% |
| 2026-10-02 | 124.32 | 124.86 | 123.84 | 123.95 | +2.829% | 55 | 685 | -1.767% |
| 2026-10-01 | 118.90 | 121.00 | 118.74 | 120.54 | -2.088% | 24 | 679 | +1.012% |
| 2026-09-30 | 124.06 | 124.06 | 122.91 | 123.11 | +1.492% | 17 | 683 | -1.097% |
| 2026-09-29 | 120.90 | 121.30 | 120.90 | 121.30 | -1.542% | 7 | 678 | +0.379% |
| 2026-09-28 | 124.41 | 124.41 | 122.23 | 123.20 | -2.831% | 29 | 669 | -1.169% |
| 2026-09-25 | 126.79 | 126.79 | 126.79 | 126.79 | +1.359% | 4 | 669 | -3.967% |
| 2026-09-24 | 122.33 | 125.37 | 122.33 | 125.09 | +0.072% | 63 | 628 | -2.662% |
| 2026-09-23 | 126.46 | 127.00 | 125.00 | 125.00 | -3.266% | 14 | 622 | -2.592% |
| 2026-09-22 | 129.22 | 129.22 | 129.22 | 129.22 | +1.151% | 1 | 621 | -5.773% |
| 2026-09-21 | 124.00 | 127.75 | 124.00 | 127.75 | +6.797% | 14 | 622 | -4.689% |
| 2026-09-18 | 119.62 | 119.62 | 119.62 | 119.62 | +0.606% | 12 | 634 | +1.789% |
| 2026-09-17 | 118.18 | 118.90 | 118.18 | 118.90 | +6.351% | 18 | 630 | +2.405% |
| 2026-09-16 | 117.13 | 117.13 | 111.80 | 111.80 | -2.273% | 15 | 619 | +8.909% |
| 2026-09-15 | 114.61 | 114.61 | 114.40 | 114.40 | -3.857% | 5 | 619 | +6.434% |
| 2026-09-14 | 116.57 | 119.20 | 115.66 | 118.99 | -1.775% | 40 | 585 | +2.328% |
| 2026-09-11 | 121.97 | 122.00 | 120.60 | 121.14 | +4.838% | 48 | 549 | +0.512% |
| 2026-09-10 | 116.33 | 116.33 | 115.55 | 115.55 | -2.085% | 2 | 550 | +5.374% |
| 2026-09-09 | 119.94 | 119.94 | 117.66 | 118.01 | -3.040% | 36 | 544 | +3.178% |
| 2026-09-08 | 121.90 | 121.94 | 121.71 | 121.71 | -1.338% | 8 | 539 | +0.041% |
| 2026-09-04 | 123.36 | 123.36 | 123.36 | 123.36 | -1.548% | 1 | 538 | -1.297% |
| 2026-09-03 | 125.30 | 125.30 | 125.30 | 125.30 | +3.932% | 1 | 538 | -2.825% |
| 2026-09-02 | 120.36 | 120.68 | 120.36 | 120.56 | +0.150% | 7 | 531 | +0.995% |
| 2026-09-01 | 119.99 | 120.38 | 119.99 | 120.38 | -2.526% | 9 | 530 | +1.146% |
| 2026-08-31 | 123.30 | 124.33 | 122.70 | 123.50 | -1.883% | 36 | 507 | -1.409% |
| 2026-08-28 | 125.87 | 125.87 | 125.87 | 125.87 | -0.851% | 7 | 500 | -3.265% |
| 2026-08-27 | 123.74 | 126.95 | 123.74 | 126.95 | +2.437% | 10 | 503 | -4.088% |
| 2026-08-26 | 125.33 | 125.33 | 122.66 | 123.93 | +1.027% | 43 | 477 | -1.751% |
| 2026-08-25 | 125.94 | 125.94 | 122.18 | 122.67 | -0.567% | 52 | 447 | -0.742% |
| 2026-08-24 | 121.00 | 123.37 | 121.00 | 123.37 | -2.080% | 72 | 386 | -1.305% |
| 2026-08-21 | 122.78 | 125.99 | 122.78 | 125.99 | +3.695% | 42 | 383 | -3.357% |
| 2026-08-20 | 124.00 | 124.00 | 121.50 | 121.50 | -5.160% | 43 | 357 | +0.214% |
| 2026-08-19 | 128.11 | 128.11 | 128.11 | 128.11 | +0.954% | 15 | 342 | -4.957% |
| 2026-08-18 | 126.90 | 126.90 | 126.90 | 126.90 | -2.385% | 1 | 341 | -4.050% |
| 2026-08-12 | 130.00 | 130.00 | 130.00 | 130.00 | 0.000% | 5 | 341 | -6.338% |
| 2026-08-10 | 132.00 | 133.00 | 130.00 | 130.00 | -0.330% | 30 | 335 | -6.338% |
| 2026-08-07 | 129.00 | 130.43 | 128.00 | 130.43 | +1.898% | 7 | 340 | -6.647% |
| 2026-08-06 | 128.74 | 128.74 | 128.00 | 128.00 | -4.478% | 11 | 336 | -4.875% |
| 2026-08-05 | 135.00 | 135.00 | 134.00 | 134.00 | +2.337% | 5 | 337 | -9.134% |
| 2026-08-04 | 125.15 | 131.46 | 125.15 | 130.94 | +30.094% | 6 | 333 | -7.011% |
| 2026-07-29 | 105.42 | 105.42 | 100.65 | 100.65 | -9.120% | 3 | 336 | +20.974% |
| 2026-07-20 | 110.67 | 111.02 | 110.57 | 110.75 | -7.058% | 332 | 176 | +9.941% |
| 2026-07-16 | 119.16 | 119.16 | 119.16 | 119.16 | -0.849% | 1 | 176 | +2.182% |
| 2026-07-10 | 120.18 | 120.18 | 120.18 | 120.18 | +2.072% | 1 | 176 | +1.315% |
| 2026-07-09 | 117.74 | 117.74 | 117.74 | 117.74 | +3.019% | 5 | 171 | +3.414% |
| 2026-07-06 | 114.25 | 114.29 | 114.25 | 114.29 | +3.664% | 3 | 173 | +6.536% |
| 2026-06-29 | 110.25 | 110.25 | 110.25 | 110.25 | -4.130% | 1 | 173 | +10.440% |
| 2026-06-17 | 115.00 | 115.00 | 115.00 | 115.00 | +4.593% | 2 | 173 | +5.878% |
| 2026-06-05 | 116.09 | 116.09 | 109.95 | 109.95 | -9.751% | 3 | 174 | +10.741% |
| 2026-06-03 | 121.83 | 121.83 | 121.83 | 121.83 | -1.280% | 9 | 166 | -0.057% |
| 2026-06-02 | 123.50 | 123.50 | 123.41 | 123.41 | +0.833% | 14 | 158 | -1.337% |
| 2026-06-01 | 122.30 | 122.39 | 122.30 | 122.39 | +0.328% | 61 | 200 | -0.515% |
| 2026-05-29 | 120.80 | 121.99 | 120.80 | 121.99 | +1.998% | 3 | 199 | -0.189% |
| 2026-05-28 | 119.60 | 119.60 | 119.60 | 119.60 | +1.468% | 56 | 143 | +1.806% |
| 2026-05-26 | 117.87 | 117.87 | 117.87 | 117.87 | +6.970% | 1 | 142 | +3.300% |
| 2026-05-20 | 110.19 | 110.19 | 110.19 | 110.19 | +0.392% | 1 | 141 | +10.500% |
| 2026-05-18 | 109.76 | 109.76 | 109.76 | 109.76 | -2.643% | 1 | 140 | +10.933% |
| 2026-05-15 | 112.74 | 112.74 | 112.74 | 112.74 | -3.641% | 1 | 140 | +8.001% |
| 2026-05-14 | 117.91 | 118.50 | 117.00 | 117.00 | +3.613% | 10 | 141 | +4.068% |
| 2026-05-13 | 112.92 | 112.92 | 112.92 | 112.92 | +3.520% | 7 | 141 | +7.829% |
| 2026-05-12 | 106.49 | 109.08 | 106.49 | 109.08 | +1.659% | 50 | 132 | +11.624% |
| 2026-05-08 | 107.30 | 107.30 | 107.30 | 107.30 | +2.064% | 1 | 132 | +13.476% |
| 2026-05-07 | 105.13 | 105.13 | 105.13 | 105.13 | +3.822% | 1 | 133 | +15.819% |
| 2026-05-06 | 101.26 | 101.26 | 101.26 | 101.26 | +3.580% | 1 | 133 | +20.245% |
| 2026-05-05 | 97.76 | 97.76 | 97.76 | 97.76 | +1.096% | 1 | 133 | +24.550% |
| 2026-05-04 | 96.70 | 96.70 | 96.70 | 96.70 | +0.876% | 1 | 132 | +25.915% |
| 2026-05-01 | 97.24 | 97.24 | 95.68 | 95.86 | +6.594% | 5 | 132 | +27.019% |
| 2026-04-24 | 90.21 | 90.21 | 89.93 | 89.93 | +2.403% | 12 | 132 | +35.394% |
| 2026-04-21 | 87.82 | 87.82 | 87.82 | 87.82 | +1.175% | 1 | 120 | +38.647% |
| 2026-04-20 | 86.68 | 86.80 | 86.68 | 86.80 | +12.304% | 11 | 120 | +40.276% |
| 2026-04-14 | 77.29 | 77.29 | 77.29 | 77.29 | +31.000% | 2 | 120 | +57.537% |
| 2026-04-01 | 59.00 | 59.00 | 59.00 | 59.00 | +16.348% | 1 | 120 | +106.373% |
| 2026-03-27 | 52.95 | 52.95 | 50.56 | 50.71 | -14.442% | 4 | 120 | +140.110% |
| 2026-03-24 | 59.27 | 59.27 | 59.27 | 59.27 | -3.516% | 1 | 120 | +105.433% |
| 2026-03-18 | 63.05 | 63.06 | 61.43 | 61.43 | -4.641% | 14 | 120 | +98.209% |
| 2026-03-16 | 65.38 | 65.61 | 64.39 | 64.42 | +2.433% | 6 | 109 | +89.010% |
| 2026-03-13 | 63.00 | 63.00 | 62.89 | 62.89 | -2.783% | 10 | 112 | +93.608% |
| 2026-03-12 | 64.69 | 64.69 | 64.69 | 64.69 | -4.784% | 1 | 108 | +88.221% |
| 2026-03-11 | 67.90 | 67.94 | 67.90 | 67.94 | -0.469% | 2 | 107 | +79.217% |
| 2026-03-09 | 61.47 | 68.26 | 61.47 | 68.26 | +1.517% | 3 | 106 | +78.377% |
| 2026-03-03 | 67.17 | 67.24 | 67.17 | 67.24 | -6.779% | 2 | 106 | +81.083% |
| 2026-02-26 | 71.28 | 72.13 | 71.28 | 72.13 | -5.577% | 5 | 106 | +68.806% |
| 2026-02-25 | 76.39 | 76.39 | 76.39 | 76.39 | +9.914% | 1 | 103 | +59.393% |
| 2026-02-23 | 69.50 | 69.50 | 69.50 | 69.50 | -2.182% | 1 | 103 | +75.194% |
| 2026-02-17 | 71.05 | 71.05 | 71.05 | 71.05 | -3.003% | 1 | 102 | +71.372% |
| 2026-02-12 | 73.25 | 73.25 | 73.25 | 73.25 | -6.426% | 5 | 102 | +66.225% |
| 2026-02-11 | 78.14 | 78.28 | 78.14 | 78.28 | -1.112% | 2 | 97 | +55.544% |
| 2026-02-09 | 79.16 | 79.16 | 79.16 | 79.16 | +11.982% | 1 | 95 | +53.815% |
| 2026-02-05 | 70.69 | 70.69 | 70.69 | 70.69 | -13.793% | 1 | 94 | +72.245% |
| 2026-01-28 | 83.26 | 83.26 | 81.25 | 82.00 | +0.330% | 14 | 94 | +48.488% |
| 2026-01-27 | 81.56 | 82.11 | 81.56 | 81.73 | +2.163% | 6 | 90 | +48.978% |
| 2026-01-26 | 79.70 | 80.00 | 79.70 | 80.00 | +9.589% | 4 | 86 | +52.200% |
| 2026-01-20 | 73.00 | 73.00 | 73.00 | 73.00 | -8.349% | 3 | 82 | +66.795% |
| 2026-01-16 | 79.65 | 79.65 | 79.65 | 79.65 | -0.375% | 6 | 73 | +52.869% |
| 2026-01-15 | 79.95 | 79.95 | 79.95 | 79.95 | +0.566% | 16 | 73 | +52.295% |
| 2026-01-12 | 79.70 | 79.70 | 79.25 | 79.50 | -0.637% | 56 | 57 | +53.157% |
| 2026-01-09 | 80.01 | 80.01 | 80.01 | 80.01 | 0.000% | 1 | 1 | +52.181% |