SPY281215C00775000
SPY Dec 15 2028 775.00 Call
optionOPRA
EODOct 22, 2026
111.60USD-6.258%(-7.45)4Vol1,951OI
SPY281215C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 113.49 | 113.49 | 111.60 | 111.60 | -6.258% | 4 | 1,951 | 0.000% |
| 2026-10-21 | 119.71 | 119.71 | 118.46 | 119.05 | +3.091% | 9 | 1,943 | -6.258% |
| 2026-10-16 | 115.48 | 115.48 | 115.48 | 115.48 | -2.136% | 1 | 1,943 | -3.360% |
| 2026-10-15 | 118.00 | 118.00 | 118.00 | 118.00 | -1.667% | 1 | 1,943 | -5.424% |
| 2026-10-14 | 120.00 | 120.00 | 120.00 | 120.00 | -2.858% | 1 | 1,943 | -7.000% |
| 2026-10-13 | 124.43 | 124.43 | 121.73 | 123.53 | -0.811% | 19 | 1,930 | -9.658% |
| 2026-10-12 | 124.25 | 125.00 | 124.25 | 124.54 | +0.282% | 11 | 1,921 | -10.390% |
| 2026-10-09 | 122.50 | 124.50 | 122.50 | 124.19 | +3.277% | 3 | 1,920 | -10.138% |
| 2026-10-08 | 121.00 | 121.00 | 120.25 | 120.25 | -2.930% | 2 | 1,918 | -7.193% |
| 2026-10-07 | 124.88 | 124.88 | 123.60 | 123.88 | -1.683% | 36 | 1,882 | -9.913% |
| 2026-10-06 | 125.00 | 126.75 | 125.00 | 126.00 | +2.966% | 192 | 1,841 | -11.429% |
| 2026-10-05 | 120.12 | 123.56 | 120.12 | 122.37 | +3.941% | 91 | 1,881 | -8.801% |
| 2026-10-02 | 118.57 | 118.64 | 117.62 | 117.73 | +4.835% | 103 | 1,829 | -5.207% |
| 2026-10-01 | 112.00 | 112.30 | 111.75 | 112.30 | -5.432% | 4 | 1,829 | -0.623% |
| 2026-09-30 | 118.75 | 118.75 | 118.75 | 118.75 | +3.261% | 1 | 1,829 | -6.021% |
| 2026-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | -1.499% | 1 | 1,829 | -2.957% |
| 2026-09-28 | 117.00 | 117.50 | 116.75 | 116.75 | -2.708% | 4 | 1,829 | -4.411% |
| 2026-09-25 | 121.23 | 121.23 | 120.00 | 120.00 | +1.266% | 8 | 1,826 | -7.000% |
| 2026-09-24 | 119.55 | 119.55 | 118.50 | 118.50 | -0.787% | 17 | 1,810 | -5.823% |
| 2026-09-23 | 119.44 | 119.44 | 119.44 | 119.44 | -3.287% | 10 | 1,800 | -6.564% |
| 2026-09-22 | 121.70 | 123.79 | 121.70 | 123.50 | +0.407% | 42 | 1,774 | -9.636% |
| 2026-09-21 | 122.75 | 123.64 | 121.99 | 123.00 | +9.900% | 26 | 1,756 | -9.268% |
| 2026-09-17 | 111.92 | 111.92 | 111.92 | 111.92 | +4.306% | 1 | 1,756 | -0.286% |
| 2026-09-16 | 109.54 | 109.54 | 107.30 | 107.30 | -4.926% | 3 | 1,755 | +4.007% |
| 2026-09-14 | 110.73 | 112.86 | 110.72 | 112.86 | -2.142% | 23 | 1,743 | -1.116% |
| 2026-09-11 | 115.33 | 115.33 | 115.33 | 115.33 | +3.985% | 1 | 1,743 | -3.234% |
| 2026-09-10 | 109.86 | 110.91 | 109.86 | 110.91 | -0.769% | 21 | 1,762 | +0.622% |
| 2026-09-09 | 112.50 | 112.75 | 110.79 | 111.77 | -2.851% | 5 | 1,764 | -0.152% |
| 2026-09-08 | 115.40 | 115.40 | 115.05 | 115.05 | -1.834% | 2 | 1,764 | -2.999% |
| 2026-09-04 | 118.07 | 118.07 | 116.59 | 117.20 | -2.260% | 55 | 1,761 | -4.778% |
| 2026-09-03 | 117.26 | 120.27 | 117.26 | 119.91 | +5.212% | 30 | 1,750 | -6.930% |
| 2026-09-02 | 115.09 | 115.09 | 113.97 | 113.97 | +1.514% | 2 | 1,749 | -2.079% |
| 2026-09-01 | 115.04 | 115.04 | 112.27 | 112.27 | -4.190% | 2 | 1,748 | -0.597% |
| 2026-08-31 | 116.03 | 117.18 | 116.03 | 117.18 | -1.711% | 2 | 1,749 | -4.762% |
| 2026-08-28 | 122.28 | 124.80 | 118.95 | 119.22 | -0.675% | 6 | 1,747 | -6.392% |
| 2026-08-27 | 119.70 | 120.03 | 119.70 | 120.03 | +2.153% | 2 | 1,745 | -7.023% |
| 2026-08-26 | 117.50 | 117.50 | 117.50 | 117.50 | +0.427% | 40 | 1,713 | -5.021% |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | +0.343% | 1 | 1,712 | -4.615% |
| 2026-08-24 | 116.60 | 116.60 | 116.60 | 116.60 | -0.214% | 3 | 1,712 | -4.288% |
| 2026-08-20 | 118.19 | 118.19 | 116.85 | 116.85 | -2.924% | 2 | 1,712 | -4.493% |
| 2026-08-19 | 120.37 | 120.37 | 120.37 | 120.37 | -2.138% | 1 | 1,711 | -7.286% |
| 2026-08-18 | 123.00 | 123.00 | 123.00 | 123.00 | -0.606% | 1 | 1,710 | -9.268% |
| 2026-08-17 | 126.41 | 126.41 | 123.69 | 123.75 | -1.809% | 36 | 1,693 | -9.818% |
| 2026-08-14 | 127.69 | 128.59 | 126.00 | 126.03 | -0.686% | 735 | 1,017 | -11.450% |
| 2026-08-13 | 127.50 | 127.68 | 126.00 | 126.90 | +2.182% | 16 | 1,005 | -12.057% |
| 2026-08-12 | 125.39 | 125.39 | 123.20 | 124.19 | +1.190% | 787 | 469 | -10.138% |
| 2026-08-11 | 125.83 | 125.83 | 122.52 | 122.73 | -1.918% | 82 | 450 | -9.069% |
| 2026-08-10 | 126.16 | 126.78 | 124.63 | 125.13 | +0.887% | 276 | 316 | -10.813% |
| 2026-08-07 | 124.19 | 124.84 | 123.73 | 124.03 | +1.631% | 105 | 211 | -10.022% |
| 2026-08-06 | 123.00 | 123.00 | 122.04 | 122.04 | -1.254% | 3 | 208 | -8.555% |
| 2026-08-05 | 124.84 | 124.84 | 123.59 | 123.59 | -0.707% | 3 | 206 | -9.701% |
| 2026-08-04 | 124.30 | 124.47 | 124.30 | 124.47 | +21.970% | 2 | 204 | -10.340% |
| 2026-07-30 | 102.05 | 102.05 | 102.05 | 102.05 | +0.384% | 1 | 203 | +9.358% |
| 2026-07-28 | 101.84 | 101.84 | 101.15 | 101.66 | -0.878% | 3 | 201 | +9.778% |
| 2026-07-24 | 102.56 | 102.56 | 102.56 | 102.56 | -1.460% | 1 | 200 | +8.814% |
| 2026-07-23 | 105.25 | 105.25 | 104.08 | 104.08 | -5.853% | 4 | 198 | +7.225% |
| 2026-07-16 | 110.55 | 110.55 | 110.55 | 110.55 | -1.943% | 1 | 198 | +0.950% |
| 2026-07-15 | 112.74 | 112.74 | 112.74 | 112.74 | -1.157% | 7 | 198 | -1.011% |
| 2026-07-10 | 114.06 | 114.06 | 114.06 | 114.06 | +7.563% | 1 | 197 | -2.157% |
| 2026-07-02 | 106.07 | 106.44 | 106.04 | 106.04 | +2.722% | 4 | 195 | +5.243% |
| 2026-06-29 | 103.23 | 103.23 | 103.23 | 103.23 | -2.012% | 1 | 194 | +8.108% |
| 2026-06-23 | 105.35 | 105.35 | 105.35 | 105.35 | -4.773% | 1 | 193 | +5.933% |
| 2026-06-22 | 110.65 | 110.65 | 110.35 | 110.63 | -1.311% | 3 | 193 | +0.877% |
| 2026-06-18 | 112.15 | 112.15 | 112.01 | 112.10 | +4.473% | 10 | 187 | -0.446% |
| 2026-06-17 | 107.30 | 107.30 | 107.30 | 107.30 | -6.558% | 2 | 187 | +4.007% |
| 2026-06-16 | 114.83 | 114.83 | 114.83 | 114.83 | +0.148% | 3 | 184 | -2.813% |
| 2026-06-15 | 114.66 | 114.66 | 114.66 | 114.66 | +17.024% | 2 | 182 | -2.669% |
| 2026-06-10 | 98.66 | 98.76 | 97.63 | 97.98 | -8.344% | 28 | 166 | +13.901% |
| 2026-06-08 | 106.90 | 106.90 | 106.90 | 106.90 | +0.688% | 4 | 166 | +4.397% |
| 2026-06-05 | 110.26 | 110.26 | 106.17 | 106.17 | -8.584% | 3 | 165 | +5.114% |
| 2026-06-03 | 116.81 | 116.81 | 116.03 | 116.14 | +0.129% | 8 | 164 | -3.909% |
| 2026-05-29 | 116.51 | 116.51 | 115.99 | 115.99 | +1.889% | 5 | 164 | -3.785% |
| 2026-05-28 | 113.56 | 113.84 | 113.56 | 113.84 | +1.362% | 16 | 164 | -1.968% |
| 2026-05-27 | 112.00 | 112.31 | 112.00 | 112.31 | +2.501% | 4 | 165 | -0.632% |
| 2026-05-22 | 109.57 | 109.57 | 109.57 | 109.57 | +7.569% | 1 | 164 | +1.853% |
| 2026-05-20 | 101.86 | 101.86 | 101.86 | 101.86 | -4.786% | 1 | 165 | +9.562% |
| 2026-05-15 | 106.98 | 106.98 | 106.98 | 106.98 | -3.404% | 1 | 166 | +4.319% |
| 2026-05-14 | 110.75 | 110.75 | 110.75 | 110.75 | +9.827% | 8 | 158 | +0.767% |
| 2026-05-12 | 100.84 | 100.84 | 100.84 | 100.84 | +2.407% | 10 | 158 | +10.670% |
| 2026-05-07 | 98.47 | 98.47 | 98.47 | 98.47 | +1.254% | 1 | 157 | +13.334% |
| 2026-05-06 | 97.18 | 97.35 | 97.18 | 97.25 | +5.730% | 10 | 158 | +14.756% |
| 2026-05-05 | 91.98 | 91.98 | 91.98 | 91.98 | +2.200% | 1 | 157 | +21.331% |
| 2026-05-04 | 90.00 | 90.00 | 90.00 | 90.00 | -0.442% | 1 | 156 | +24.000% |
| 2026-05-01 | 88.52 | 92.25 | 88.52 | 90.40 | +6.604% | 4 | 153 | +23.451% |
| 2026-04-28 | 84.80 | 84.80 | 84.80 | 84.80 | -0.469% | 11 | 153 | +31.604% |
| 2026-04-24 | 85.20 | 85.20 | 85.20 | 85.20 | +6.500% | 1 | 144 | +30.986% |
| 2026-04-21 | 80.00 | 80.00 | 80.00 | 80.00 | -3.171% | 1 | 145 | +39.500% |
| 2026-04-17 | 82.18 | 85.00 | 82.18 | 82.62 | +11.739% | 7 | 145 | +35.076% |
| 2026-04-15 | 73.93 | 73.94 | 73.93 | 73.94 | +3.024% | 4 | 141 | +50.933% |
| 2026-04-14 | 70.16 | 71.77 | 70.16 | 71.77 | +11.565% | 4 | 145 | +55.497% |
| 2026-04-09 | 64.33 | 64.33 | 64.33 | 64.33 | +19.506% | 1 | 145 | +73.480% |
| 2026-04-02 | 54.05 | 54.05 | 53.83 | 53.83 | +11.565% | 4 | 143 | +107.319% |
| 2026-03-31 | 48.25 | 48.25 | 48.25 | 48.25 | -2.367% | 126 | 143 | +131.295% |
| 2026-03-27 | 49.42 | 49.42 | 49.42 | 49.42 | -8.312% | 1 | 19 | +125.820% |
| 2026-03-26 | 53.90 | 53.90 | 53.90 | 53.90 | -3.284% | 1 | 19 | +107.050% |
| 2026-03-25 | 56.43 | 56.43 | 55.73 | 55.73 | -0.036% | 3 | 19 | +100.251% |
| 2026-03-24 | 55.75 | 55.75 | 55.75 | 55.75 | -3.010% | 1 | 19 | +100.179% |
| 2026-03-23 | 57.49 | 57.49 | 57.48 | 57.48 | +3.848% | 2 | 19 | +94.154% |
| 2026-03-19 | 55.35 | 55.35 | 55.35 | 55.35 | -2.673% | 5 | 19 | +101.626% |
| 2026-03-18 | 56.87 | 56.87 | 56.87 | 56.87 | -5.232% | 2 | 21 | +96.237% |
| 2026-03-09 | 57.50 | 60.01 | 57.26 | 60.01 | -5.778% | 7 | 19 | +85.969% |
| 2026-03-05 | 63.69 | 63.69 | 63.69 | 63.69 | +6.150% | 1 | 15 | +75.224% |
| 2026-03-03 | 60.34 | 60.34 | 60.00 | 60.00 | -9.420% | 3 | 14 | +86.000% |
| 2026-02-17 | 66.24 | 66.24 | 66.24 | 66.24 | -2.128% | 1 | 14 | +68.478% |
| 2026-02-13 | 67.71 | 67.71 | 67.68 | 67.68 | -1.470% | 3 | 13 | +64.894% |
| 2026-02-12 | 68.69 | 68.69 | 68.69 | 68.69 | -4.888% | 1 | 13 | +62.469% |
| 2026-02-11 | 72.23 | 72.23 | 72.22 | 72.22 | +11.313% | 2 | 13 | +54.528% |
| 2026-02-05 | 64.88 | 64.88 | 64.88 | 64.88 | -11.366% | 1 | 12 | +72.010% |
| 2026-01-30 | 73.20 | 73.20 | 73.20 | 73.20 | +1.526% | 5 | 12 | +52.459% |
| 2026-01-23 | 72.10 | 72.10 | 72.10 | 72.10 | +8.470% | 1 | 8 | +54.785% |
| 2026-01-20 | 69.30 | 69.30 | 66.47 | 66.47 | -10.478% | 2 | 8 | +67.895% |
| 2026-01-15 | 74.31 | 74.31 | 74.25 | 74.25 | +0.365% | 2 | 7 | +50.303% |
| 2026-01-13 | 73.98 | 73.98 | 73.98 | 73.98 | -1.478% | 1 | 7 | +50.852% |
| 2026-01-12 | 74.89 | 75.14 | 74.89 | 75.09 | 0.000% | 8 | 6 | +48.622% |