SPY281215C00770000
SPY Dec 15 2028 770.00 Call
optionOPRA
EODOct 27, 2026
119.56USD+3.533%(+4.08)14Vol1,492OI
SPY281215C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 118.38 | 119.56 | 118.38 | 119.56 | +3.533% | 14 | 1,478 | 0.000% |
| 2026-10-26 | 115.48 | 115.48 | 115.48 | 115.48 | +3.366% | 5 | 1,478 | +3.533% |
| 2026-10-23 | 112.71 | 112.71 | 111.72 | 111.72 | -1.438% | 2 | 1,477 | +7.018% |
| 2026-10-22 | 113.35 | 113.35 | 113.35 | 113.35 | -7.484% | 3 | 1,477 | +5.479% |
| 2026-10-21 | 122.00 | 122.52 | 121.56 | 122.52 | +2.872% | 11 | 1,477 | -2.416% |
| 2026-10-20 | 119.50 | 119.50 | 119.10 | 119.10 | +0.932% | 3 | 1,474 | +0.386% |
| 2026-10-19 | 118.30 | 119.45 | 118.00 | 118.00 | +0.648% | 31 | 1,448 | +1.322% |
| 2026-10-16 | 117.24 | 117.24 | 117.24 | 117.24 | -3.570% | 3 | 1,445 | +1.979% |
| 2026-10-15 | 117.00 | 121.83 | 117.00 | 121.58 | +1.520% | 34 | 1,413 | -1.661% |
| 2026-10-14 | 123.89 | 123.89 | 118.96 | 119.76 | -5.701% | 36 | 1,377 | -0.167% |
| 2026-10-13 | 126.17 | 127.00 | 126.17 | 127.00 | -0.024% | 3 | 1,374 | -5.858% |
| 2026-10-12 | 127.03 | 127.03 | 127.03 | 127.03 | +1.909% | 1 | 1,375 | -5.881% |
| 2026-10-09 | 124.65 | 124.65 | 124.65 | 124.65 | +1.822% | 1 | 1,376 | -4.083% |
| 2026-10-08 | 122.42 | 122.42 | 122.42 | 122.42 | -3.546% | 1 | 1,375 | -2.336% |
| 2026-10-07 | 125.48 | 126.92 | 125.48 | 126.92 | -1.962% | 9 | 1,374 | -5.799% |
| 2026-10-06 | 127.04 | 129.75 | 127.04 | 129.46 | +2.803% | 17 | 1,379 | -7.647% |
| 2026-10-05 | 123.37 | 125.93 | 123.17 | 125.93 | +3.425% | 114 | 1,403 | -5.058% |
| 2026-10-02 | 122.40 | 122.40 | 121.22 | 121.76 | +3.891% | 25 | 1,380 | -1.807% |
| 2026-10-01 | 117.20 | 117.20 | 117.20 | 117.20 | -2.779% | 1 | 1,380 | +2.014% |
| 2026-09-30 | 120.55 | 120.55 | 120.55 | 120.55 | +0.041% | 1 | 1,379 | -0.821% |
| 2026-09-28 | 119.59 | 121.24 | 119.59 | 120.50 | -1.440% | 26 | 1,358 | -0.780% |
| 2026-09-25 | 123.41 | 124.35 | 122.08 | 122.26 | +0.386% | 125 | 1,240 | -2.208% |
| 2026-09-24 | 120.05 | 123.10 | 120.04 | 121.79 | -1.104% | 71 | 1,171 | -1.831% |
| 2026-09-23 | 123.30 | 124.00 | 121.17 | 123.15 | -3.093% | 44 | 1,137 | -2.915% |
| 2026-09-22 | 126.20 | 127.08 | 125.50 | 127.08 | +0.466% | 9 | 1,130 | -5.918% |
| 2026-09-21 | 120.67 | 126.49 | 120.67 | 126.49 | +9.991% | 9 | 1,130 | -5.479% |
| 2026-09-17 | 115.00 | 115.00 | 115.00 | 115.00 | +2.954% | 1 | 1,131 | +3.965% |
| 2026-09-16 | 111.10 | 111.70 | 111.10 | 111.70 | -0.161% | 3 | 1,130 | +7.037% |
| 2026-09-15 | 112.50 | 112.50 | 110.99 | 111.88 | -2.339% | 9 | 1,131 | +6.864% |
| 2026-09-14 | 114.56 | 114.56 | 114.56 | 114.56 | -2.849% | 1 | 1,130 | +4.365% |
| 2026-09-11 | 119.19 | 119.19 | 117.92 | 117.92 | +4.372% | 20 | 1,113 | +1.391% |
| 2026-09-10 | 113.79 | 113.82 | 112.98 | 112.98 | -4.570% | 36 | 1,141 | +5.824% |
| 2026-09-08 | 118.73 | 120.50 | 118.04 | 118.39 | -1.784% | 65 | 1,111 | +0.988% |
| 2026-09-04 | 124.39 | 124.39 | 120.10 | 120.54 | -1.712% | 101 | 1,015 | -0.813% |
| 2026-09-03 | 119.70 | 123.99 | 119.02 | 122.64 | +4.490% | 133 | 902 | -2.511% |
| 2026-09-02 | 117.68 | 118.59 | 116.89 | 117.37 | +1.216% | 12 | 900 | +1.866% |
| 2026-09-01 | 116.80 | 117.30 | 115.96 | 115.96 | -3.367% | 13 | 900 | +3.105% |
| 2026-08-31 | 121.43 | 121.43 | 120.00 | 120.00 | -2.487% | 13 | 889 | -0.367% |
| 2026-08-28 | 124.73 | 124.73 | 122.34 | 123.06 | -0.686% | 37 | 852 | -2.844% |
| 2026-08-27 | 122.60 | 124.53 | 122.52 | 123.91 | +3.951% | 87 | 796 | -3.511% |
| 2026-08-26 | 119.87 | 119.87 | 119.20 | 119.20 | +0.168% | 2 | 795 | +0.302% |
| 2026-08-25 | 118.00 | 119.00 | 118.00 | 119.00 | +0.042% | 6 | 799 | +0.471% |
| 2026-08-24 | 118.08 | 118.95 | 118.08 | 118.95 | -0.875% | 4 | 799 | +0.513% |
| 2026-08-21 | 120.00 | 120.00 | 120.00 | 120.00 | +1.945% | 1 | 799 | -0.367% |
| 2026-08-20 | 121.19 | 121.19 | 117.71 | 117.71 | -4.293% | 4 | 797 | +1.572% |
| 2026-08-19 | 124.50 | 126.14 | 122.99 | 122.99 | +0.041% | 28 | 786 | -2.789% |
| 2026-08-18 | 124.00 | 124.00 | 122.60 | 122.94 | -3.622% | 32 | 760 | -2.749% |
| 2026-08-17 | 128.88 | 129.00 | 127.56 | 127.56 | -1.877% | 11 | 753 | -6.272% |
| 2026-08-14 | 130.76 | 130.76 | 130.00 | 130.00 | -0.322% | 3 | 750 | -8.031% |
| 2026-08-13 | 128.90 | 131.10 | 128.90 | 130.42 | +2.750% | 10 | 744 | -8.327% |
| 2026-08-12 | 127.01 | 127.07 | 126.25 | 126.93 | +0.738% | 18 | 730 | -5.806% |
| 2026-08-11 | 128.00 | 129.00 | 125.12 | 126.00 | -1.739% | 407 | 342 | -5.111% |
| 2026-08-10 | 128.15 | 128.23 | 127.64 | 128.23 | +0.612% | 23 | 335 | -6.761% |
| 2026-08-07 | 126.07 | 128.72 | 126.07 | 127.45 | +1.822% | 84 | 298 | -6.191% |
| 2026-08-06 | 127.20 | 127.20 | 124.45 | 125.17 | -2.508% | 171 | 253 | -4.482% |
| 2026-08-05 | 132.09 | 132.09 | 125.66 | 128.39 | -0.473% | 288 | 197 | -6.877% |
| 2026-08-04 | 128.89 | 129.00 | 128.64 | 129.00 | +9.629% | 38 | 196 | -7.318% |
| 2026-08-03 | 117.67 | 117.67 | 117.67 | 117.67 | +13.922% | 2 | 196 | +1.606% |
| 2026-07-30 | 103.29 | 103.29 | 103.29 | 103.29 | -0.203% | 1 | 197 | +15.752% |
| 2026-07-29 | 103.50 | 103.50 | 103.50 | 103.50 | -2.423% | 1 | 198 | +15.517% |
| 2026-07-27 | 105.30 | 106.07 | 105.30 | 106.07 | -0.562% | 2 | 197 | +12.718% |
| 2026-07-24 | 106.67 | 106.67 | 106.67 | 106.67 | -1.186% | 2 | 199 | +12.084% |
| 2026-07-20 | 107.50 | 107.95 | 107.50 | 107.95 | +0.176% | 2 | 199 | +10.755% |
| 2026-07-17 | 107.76 | 107.76 | 107.76 | 107.76 | -1.822% | 1 | 198 | +10.950% |
| 2026-07-02 | 109.76 | 109.76 | 109.76 | 109.76 | -0.417% | 1 | 198 | +8.929% |
| 2026-06-30 | 110.22 | 110.22 | 110.22 | 110.22 | +5.092% | 1 | 199 | +8.474% |
| 2026-06-24 | 104.88 | 104.88 | 104.88 | 104.88 | -9.881% | 1 | 199 | +13.997% |
| 2026-06-17 | 116.38 | 116.38 | 116.38 | 116.38 | +1.138% | 1 | 199 | +2.732% |
| 2026-06-16 | 114.79 | 115.29 | 114.79 | 115.07 | -3.246% | 11 | 193 | +3.902% |
| 2026-06-15 | 118.93 | 118.93 | 118.93 | 118.93 | +9.684% | 1 | 193 | +0.530% |
| 2026-06-12 | 108.43 | 108.43 | 108.43 | 108.43 | +6.838% | 1 | 192 | +10.265% |
| 2026-06-10 | 101.38 | 101.49 | 101.38 | 101.49 | -1.657% | 5 | 187 | +17.805% |
| 2026-06-09 | 103.20 | 103.20 | 103.20 | 103.20 | -5.891% | 31 | 156 | +15.853% |
| 2026-06-08 | 109.66 | 109.66 | 109.66 | 109.66 | -4.743% | 9 | 147 | +9.028% |
| 2026-06-05 | 115.35 | 115.35 | 115.12 | 115.12 | -3.810% | 10 | 139 | +3.857% |
| 2026-06-04 | 117.20 | 119.68 | 117.20 | 119.68 | -1.001% | 9 | 134 | -0.100% |
| 2026-06-03 | 120.89 | 120.89 | 120.89 | 120.89 | -0.747% | 1 | 134 | -1.100% |
| 2026-06-01 | 121.80 | 121.80 | 121.80 | 121.80 | +2.820% | 1 | 134 | -1.839% |
| 2026-05-29 | 118.46 | 118.46 | 118.46 | 118.46 | +0.484% | 1 | 134 | +0.929% |
| 2026-05-28 | 115.90 | 117.89 | 114.93 | 117.89 | +3.494% | 36 | 136 | +1.417% |
| 2026-05-22 | 113.31 | 113.91 | 113.31 | 113.91 | +7.828% | 3 | 136 | +4.960% |
| 2026-05-20 | 105.64 | 105.64 | 105.64 | 105.64 | -4.752% | 1 | 136 | +13.177% |
| 2026-05-15 | 113.16 | 113.16 | 110.50 | 110.91 | -4.388% | 5 | 133 | +7.799% |
| 2026-05-14 | 114.50 | 116.00 | 113.43 | 116.00 | +5.455% | 84 | 62 | +3.069% |
| 2026-05-13 | 108.71 | 110.00 | 108.71 | 110.00 | +6.404% | 2 | 61 | +8.691% |
| 2026-05-12 | 103.93 | 104.20 | 103.38 | 103.38 | +1.135% | 23 | 61 | +15.651% |
| 2026-05-07 | 101.75 | 102.22 | 101.75 | 102.22 | +0.294% | 7 | 62 | +16.963% |
| 2026-05-06 | 99.91 | 102.72 | 99.91 | 101.92 | +6.499% | 9 | 62 | +17.308% |
| 2026-05-05 | 95.20 | 96.68 | 95.20 | 95.70 | +4.351% | 20 | 43 | +24.932% |
| 2026-05-04 | 91.71 | 91.71 | 91.71 | 91.71 | +0.614% | 1 | 42 | +30.367% |
| 2026-05-01 | 93.18 | 94.25 | 91.15 | 91.15 | +5.498% | 5 | 45 | +31.168% |
| 2026-04-28 | 86.40 | 86.40 | 86.40 | 86.40 | -1.561% | 1 | 45 | +38.380% |
| 2026-04-27 | 87.77 | 87.77 | 87.77 | 87.77 | +1.421% | 1 | 46 | +36.220% |
| 2026-04-17 | 86.54 | 86.54 | 86.54 | 86.54 | +7.051% | 4 | 46 | +38.156% |
| 2026-04-16 | 79.47 | 80.84 | 79.33 | 80.84 | +3.416% | 15 | 50 | +47.897% |
| 2026-04-15 | 77.82 | 78.17 | 77.82 | 78.17 | +5.308% | 4 | 38 | +52.949% |
| 2026-04-14 | 74.69 | 74.70 | 74.23 | 74.23 | +10.003% | 3 | 34 | +61.067% |
| 2026-04-10 | 67.48 | 67.48 | 67.48 | 67.48 | +0.282% | 1 | 32 | +77.178% |
| 2026-04-09 | 66.81 | 67.29 | 66.81 | 67.29 | +4.358% | 2 | 32 | +77.679% |
| 2026-04-08 | 64.48 | 64.48 | 64.48 | 64.48 | +13.083% | 1 | 32 | +85.422% |
| 2026-04-06 | 57.02 | 57.02 | 57.02 | 57.02 | -1.486% | 2 | 33 | +109.681% |
| 2026-04-01 | 57.88 | 57.88 | 57.88 | 57.88 | +18.074% | 1 | 31 | +106.565% |
| 2026-03-31 | 49.02 | 49.02 | 49.02 | 49.02 | +6.403% | 2 | 32 | +143.900% |
| 2026-03-30 | 46.35 | 46.35 | 46.07 | 46.07 | -5.049% | 7 | 32 | +159.518% |
| 2026-03-27 | 48.52 | 48.52 | 48.52 | 48.52 | -11.782% | 1 | 35 | +146.414% |
| 2026-03-26 | 55.00 | 55.00 | 55.00 | 55.00 | -6.095% | 1 | 34 | +117.382% |
| 2026-03-25 | 58.58 | 58.58 | 58.57 | 58.57 | +1.666% | 2 | 35 | +104.132% |
| 2026-03-23 | 57.61 | 57.61 | 57.61 | 57.61 | -2.290% | 1 | 33 | +107.533% |
| 2026-03-19 | 57.55 | 58.96 | 57.55 | 58.96 | -2.883% | 21 | 32 | +102.782% |
| 2026-03-18 | 60.72 | 60.78 | 60.71 | 60.71 | -3.035% | 7 | 47 | +96.936% |
| 2026-03-17 | 62.61 | 62.61 | 62.61 | 62.61 | +3.317% | 2 | 40 | +90.960% |
| 2026-03-13 | 60.60 | 60.60 | 60.60 | 60.60 | -2.807% | 1 | 38 | +97.294% |
| 2026-03-12 | 62.35 | 62.35 | 62.35 | 62.35 | -4.824% | 1 | 39 | +91.756% |
| 2026-03-11 | 65.56 | 65.56 | 65.51 | 65.51 | +5.644% | 2 | 39 | +82.506% |
| 2026-03-09 | 59.83 | 62.01 | 59.83 | 62.01 | -5.096% | 5 | 38 | +92.808% |
| 2026-03-05 | 68.28 | 68.28 | 65.34 | 65.34 | -0.412% | 6 | 37 | +82.981% |
| 2026-03-03 | 64.89 | 65.61 | 63.03 | 65.61 | -10.111% | 25 | 38 | +82.228% |
| 2026-02-25 | 72.99 | 72.99 | 72.99 | 72.99 | +6.353% | 2 | 15 | +63.803% |
| 2026-02-17 | 68.63 | 68.63 | 68.63 | 68.63 | -2.680% | 1 | 15 | +74.210% |
| 2026-02-12 | 70.52 | 70.52 | 70.52 | 70.52 | -1.025% | 3 | 15 | +69.541% |
| 2026-02-04 | 71.23 | 71.25 | 71.23 | 71.25 | -1.724% | 2 | 15 | +67.804% |
| 2026-02-03 | 72.50 | 72.50 | 72.50 | 72.50 | -3.243% | 1 | 14 | +64.910% |
| 2026-01-30 | 74.93 | 74.93 | 74.93 | 74.93 | -0.346% | 1 | 13 | +59.562% |
| 2026-01-23 | 75.19 | 75.19 | 75.19 | 75.19 | -0.437% | 1 | 12 | +59.011% |
| 2026-01-22 | 75.52 | 75.52 | 75.52 | 75.52 | +7.609% | 1 | 11 | +58.316% |
| 2026-01-21 | 70.12 | 70.18 | 70.12 | 70.18 | -8.833% | 2 | 12 | +70.362% |
| 2026-01-15 | 76.93 | 76.98 | 76.93 | 76.98 | -1.054% | 2 | 12 | +55.313% |
| 2026-01-12 | 76.50 | 77.80 | 76.50 | 77.80 | +1.328% | 9 | 12 | +53.676% |
| 2026-01-09 | 76.87 | 76.87 | 76.77 | 76.78 | +3.869% | 17 | 16 | +55.718% |
| 2026-01-08 | 72.60 | 73.92 | 72.60 | 73.92 | -1.807% | 3 | 5 | +61.742% |
| 2026-01-07 | 75.83 | 75.83 | 75.28 | 75.28 | +0.844% | 2 | 3 | +58.820% |
| 2026-01-06 | 74.65 | 74.65 | 74.65 | 74.65 | 0.000% | 1 | 1 | +60.161% |