Dark

SPY20281215C770
SPY Dec 15 2028 770.00 Call (SPY281215C00770000)
option OPRA

EOD

Sep 10, 2026

112.98-4.570%(-5.41)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	113.7900	113.8200	112.9800	112.9800	-4.570%	36	1,113	0.000%
2026-09-08	118.7300	120.5000	118.0400	118.3900	-1.784%	65	1,141	-4.570%
2026-09-04	124.3900	124.3900	120.1000	120.5400	-1.712%	101	1,015	-6.272%
2026-09-03	119.7000	123.9900	119.0200	122.6400	+4.490%	133	1,015	-7.877%
2026-09-02	117.6800	118.5900	116.8900	117.3700	+1.216%	12	902	-3.740%
2026-09-01	116.8000	117.3000	115.9600	115.9600	-3.367%	13	900	-2.570%
2026-08-31	121.4300	121.4300	120.0000	120.0000	-2.487%	13	900	-5.850%
2026-08-28	124.7300	124.7300	122.3400	123.0600	-0.686%	37	889	-8.191%
2026-08-27	122.6000	124.5300	122.5200	123.9100	+3.951%	87	852	-8.821%
2026-08-26	119.8700	119.8700	119.2000	119.2000	+0.168%	2	796	-5.218%
2026-08-25	118.0000	119.0000	118.0000	119.0000	+0.042%	6	795	-5.059%
2026-08-24	118.0800	118.9500	118.0800	118.9500	-0.875%	4	799	-5.019%
2026-08-21	120.0000	120.0000	120.0000	120.0000	+1.945%	1	799	-5.850%
2026-08-20	121.1900	121.1900	117.7100	117.7100	-4.293%	4	799	-4.018%
2026-08-19	124.5000	126.1400	122.9900	122.9900	+0.041%	28	797	-8.139%
2026-08-18	124.0000	124.0000	122.6000	122.9400	-3.622%	32	786	-8.102%
2026-08-17	128.8800	129.0000	127.5600	127.5600	-1.877%	11	760	-11.430%
2026-08-14	130.7600	130.7600	130.0000	130.0000	-0.322%	3	753	-13.092%
2026-08-13	128.9000	131.1000	128.9000	130.4200	+2.750%	10	750	-13.372%
2026-08-12	127.0100	127.0700	126.2500	126.9300	+0.738%	18	744	-10.990%
2026-08-11	128.0000	129.0000	125.1200	126.0000	-1.739%	407	730	-10.333%
2026-08-10	128.1500	128.2300	127.6400	128.2300	+0.612%	23	342	-11.893%
2026-08-07	126.0700	128.7200	126.0700	127.4500	+1.822%	84	335	-11.353%
2026-08-06	127.2000	127.2000	124.4500	125.1700	-2.508%	171	298	-9.739%
2026-08-05	132.0900	132.0900	125.6600	128.3900	-0.473%	288	253	-12.002%
2026-08-04	128.8900	129.0000	128.6400	129.0000	+9.629%	38	197	-12.419%
2026-08-03	117.6700	117.6700	117.6700	117.6700	+13.922%	2	196	-3.986%
2026-07-30	103.2900	103.2900	103.2900	103.2900	-0.203%	1	196	+9.381%
2026-07-29	103.5000	103.5000	103.5000	103.5000	-2.423%	1	197	+9.159%
2026-07-27	105.3000	106.0700	105.3000	106.0700	-0.562%	2	198	+6.515%
2026-07-24	106.6700	106.6700	106.6700	106.6700	-1.186%	2	197	+5.915%
2026-07-20	107.5000	107.9500	107.5000	107.9500	+0.176%	2	199	+4.660%
2026-07-17	107.7600	107.7600	107.7600	107.7600	-1.822%	1	199	+4.844%
2026-07-02	109.7600	109.7600	109.7600	109.7600	-0.417%	1	198	+2.934%
2026-06-30	110.2200	110.2200	110.2200	110.2200	+5.092%	1	198	+2.504%
2026-06-24	104.8800	104.8800	104.8800	104.8800	-9.881%	1	199	+7.723%
2026-06-17	116.3800	116.3800	116.3800	116.3800	+1.138%	1	199	-2.921%
2026-06-16	114.7900	115.2900	114.7900	115.0700	-3.246%	11	199	-1.816%
2026-06-15	118.9300	118.9300	118.9300	118.9300	+9.684%	1	192	-5.003%
2026-06-12	108.4300	108.4300	108.4300	108.4300	+6.838%	1	192	+4.196%
2026-06-10	101.3800	101.4900	101.3800	101.4900	-1.657%	5	192	+11.321%
2026-06-09	103.2000	103.2000	103.2000	103.2000	-5.891%	31	187	+9.477%
2026-06-08	109.6600	109.6600	109.6600	109.6600	-4.743%	9	156	+3.028%
2026-06-05	115.3500	115.3500	115.1200	115.1200	-3.810%	10	147	-1.859%
2026-06-04	117.2000	119.6800	117.2000	119.6800	-1.001%	9	139	-5.598%
2026-06-03	120.8900	120.8900	120.8900	120.8900	-0.747%	1	134	-6.543%
2026-06-01	121.8000	121.8000	121.8000	121.8000	+2.820%	1	134	-7.241%
2026-05-29	118.4600	118.4600	118.4600	118.4600	+0.484%	1	134	-4.626%
2026-05-28	115.9000	117.8900	114.9300	117.8900	+3.494%	36	134	-4.165%
2026-05-22	113.3100	113.9100	113.3100	113.9100	+7.828%	3	136	-0.816%
2026-05-20	105.6400	105.6400	105.6400	105.6400	-4.752%	1	136	+6.948%
2026-05-15	113.1600	113.1600	110.5000	110.9100	-4.388%	5	136	+1.866%
2026-05-14	114.5000	116.0000	113.4300	116.0000	+5.455%	84	133	-2.603%
2026-05-13	108.7100	110.0000	108.7100	110.0000	+6.404%	2	61	+2.709%
2026-05-12	103.9300	104.2000	103.3800	103.3800	+1.135%	23	61	+9.286%
2026-05-07	101.7500	102.2200	101.7500	102.2200	+0.294%	7	61	+10.526%
2026-05-06	99.9100	102.7200	99.9100	101.9200	+6.499%	9	62	+10.852%
2026-05-05	95.2000	96.6800	95.2000	95.7000	+4.351%	20	62	+18.056%
2026-05-04	91.7100	91.7100	91.7100	91.7100	+0.614%	1	43	+23.193%
2026-05-01	93.1800	94.2500	91.1500	91.1500	+5.498%	5	45	+23.950%
2026-04-28	86.4000	86.4000	86.4000	86.4000	-1.561%	1	45	+30.764%
2026-04-27	87.7700	87.7700	87.7700	87.7700	+1.421%	1	46	+28.723%
2026-04-17	86.5400	86.5400	86.5400	86.5400	+7.051%	4	46	+30.552%
2026-04-16	79.4700	80.8400	79.3300	80.8400	+3.416%	15	50	+39.758%
2026-04-15	77.8200	78.1700	77.8200	78.1700	+5.308%	4	38	+44.531%
2026-04-14	74.6900	74.7000	74.2300	74.2300	+10.003%	3	34	+52.203%
2026-04-10	67.4800	67.4800	67.4800	67.4800	+0.282%	1	32	+67.427%
2026-04-09	66.8100	67.2900	66.8100	67.2900	+4.358%	2	32	+67.900%
2026-04-08	64.4800	64.4800	64.4800	64.4800	+13.083%	1	32	+75.217%
2026-04-06	57.0200	57.0200	57.0200	57.0200	-1.486%	2	33	+98.141%
2026-04-01	57.8800	57.8800	57.8800	57.8800	+18.074%	1	31	+95.197%
2026-03-31	49.0200	49.0200	49.0200	49.0200	+6.403%	2	32	+130.477%
2026-03-30	46.3500	46.3500	46.0700	46.0700	-5.049%	7	32	+145.236%
2026-03-27	48.5200	48.5200	48.5200	48.5200	-11.782%	1	35	+132.852%
2026-03-26	55.0000	55.0000	55.0000	55.0000	-6.095%	1	34	+105.418%
2026-03-25	58.5800	58.5800	58.5700	58.5700	+1.666%	2	35	+92.897%
2026-03-23	57.6100	57.6100	57.6100	57.6100	-2.290%	1	33	+96.112%
2026-03-19	57.5500	58.9600	57.5500	58.9600	-2.883%	21	32	+91.621%
2026-03-18	60.7200	60.7800	60.7100	60.7100	-3.035%	7	47	+86.098%
2026-03-17	62.6100	62.6100	62.6100	62.6100	+3.317%	2	40	+80.450%
2026-03-13	60.6000	60.6000	60.6000	60.6000	-2.807%	1	38	+86.436%
2026-03-12	62.3500	62.3500	62.3500	62.3500	-4.824%	1	39	+81.203%
2026-03-11	65.5600	65.5600	65.5100	65.5100	+5.644%	2	39	+72.462%
2026-03-09	59.8300	62.0100	59.8300	62.0100	-5.096%	5	38	+82.196%
2026-03-05	68.2800	68.2800	65.3400	65.3400	-0.412%	6	37	+72.911%
2026-03-03	64.8900	65.6100	63.0300	65.6100	-10.111%	25	38	+72.199%
2026-02-25	72.9900	72.9900	72.9900	72.9900	+6.353%	2	15	+54.788%
2026-02-17	68.6300	68.6300	68.6300	68.6300	-2.680%	1	15	+64.622%
2026-02-12	70.5200	70.5200	70.5200	70.5200	-1.025%	3	15	+60.210%
2026-02-04	71.2300	71.2500	71.2300	71.2500	-1.724%	2	15	+58.568%
2026-02-03	72.5000	72.5000	72.5000	72.5000	-3.243%	1	14	+55.834%
2026-01-30	74.9300	74.9300	74.9300	74.9300	-0.346%	1	13	+50.781%
2026-01-23	75.1900	75.1900	75.1900	75.1900	-0.437%	1	12	+50.259%
2026-01-22	75.5200	75.5200	75.5200	75.5200	+7.609%	1	11	+49.603%
2026-01-21	70.1200	70.1800	70.1200	70.1800	-8.833%	2	12	+60.986%
2026-01-15	76.9300	76.9800	76.9300	76.9800	-1.054%	2	12	+46.765%
2026-01-12	76.5000	77.8000	76.5000	77.8000	+1.328%	9	12	+45.219%
2026-01-09	76.8700	76.8700	76.7700	76.7800	+3.869%	17	16	+47.148%
2026-01-08	72.6000	73.9200	72.6000	73.9200	-1.807%	3	5	+52.841%
2026-01-07	75.8300	75.8300	75.2800	75.2800	+0.844%	2	3	+50.080%
2026-01-06	74.6500	74.6500	74.6500	74.6500	0.000%	1	1	+51.346%

.dark-mode .VTBplB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTBplB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C770SPY Dec 15 2028 770.00 Call (SPY281215C00770000)option OPRA

SPY20281215C770
SPY Dec 15 2028 770.00 Call (SPY281215C00770000)
option OPRA