SPY281215C00780000
SPY Dec 15 2028 780.00 Call
optionOPRA
EODOct 27, 2026
113.00USD+3.310%(+3.62)2Vol2,562OI
SPY281215C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 111.50 | 113.00 | 111.50 | 113.00 | +3.310% | 2 | 2,562 | 0.000% |
| 2026-10-26 | 109.33 | 109.38 | 109.33 | 109.38 | +3.247% | 2 | 2,562 | +3.310% |
| 2026-10-23 | 106.11 | 106.11 | 105.94 | 105.94 | -1.534% | 4 | 2,564 | +6.664% |
| 2026-10-22 | 109.58 | 109.58 | 107.59 | 107.59 | -6.240% | 3 | 2,563 | +5.028% |
| 2026-10-21 | 114.75 | 114.75 | 114.75 | 114.75 | +1.164% | 1 | 2,563 | -1.525% |
| 2026-10-20 | 113.48 | 113.48 | 113.43 | 113.43 | +0.648% | 2 | 2,563 | -0.379% |
| 2026-10-19 | 112.52 | 112.70 | 112.52 | 112.70 | +0.625% | 2 | 2,564 | +0.266% |
| 2026-10-16 | 112.26 | 112.31 | 112.00 | 112.00 | -2.626% | 3 | 2,563 | +0.893% |
| 2026-10-15 | 115.12 | 115.24 | 115.02 | 115.02 | -0.226% | 5 | 2,561 | -1.756% |
| 2026-10-14 | 119.50 | 119.50 | 114.56 | 115.28 | -4.419% | 21 | 2,559 | -1.978% |
| 2026-10-13 | 120.59 | 121.47 | 119.21 | 120.61 | -0.454% | 2,984 | 1,062 | -6.310% |
| 2026-10-12 | 121.30 | 121.30 | 119.69 | 121.16 | -0.672% | 1,209 | 476 | -6.735% |
| 2026-10-09 | 120.07 | 121.98 | 120.07 | 121.98 | +0.810% | 24 | 473 | -7.362% |
| 2026-10-07 | 121.00 | 121.00 | 121.00 | 121.00 | -1.055% | 1 | 473 | -6.612% |
| 2026-10-06 | 123.00 | 124.00 | 122.29 | 122.29 | +2.078% | 84 | 405 | -7.597% |
| 2026-10-05 | 117.06 | 120.77 | 117.06 | 119.80 | +4.074% | 20 | 406 | -5.676% |
| 2026-10-02 | 116.20 | 116.20 | 113.17 | 115.11 | +3.145% | 4 | 406 | -1.833% |
| 2026-09-29 | 111.60 | 111.60 | 111.60 | 111.60 | -3.377% | 1 | 407 | +1.254% |
| 2026-09-24 | 114.42 | 115.50 | 114.42 | 115.50 | -3.750% | 2 | 406 | -2.165% |
| 2026-09-22 | 121.27 | 121.27 | 120.00 | 120.00 | -0.216% | 5 | 404 | -5.833% |
| 2026-09-21 | 120.26 | 120.26 | 120.26 | 120.26 | +10.038% | 1 | 403 | -6.037% |
| 2026-09-18 | 109.04 | 109.29 | 109.04 | 109.29 | +0.312% | 40 | 403 | +3.395% |
| 2026-09-17 | 108.95 | 108.95 | 108.95 | 108.95 | +2.090% | 1 | 404 | +3.717% |
| 2026-09-16 | 106.92 | 106.92 | 106.72 | 106.72 | +1.156% | 76 | 333 | +5.885% |
| 2026-09-15 | 105.50 | 105.50 | 105.50 | 105.50 | -3.960% | 3 | 333 | +7.109% |
| 2026-09-14 | 107.16 | 109.86 | 107.16 | 109.85 | -2.321% | 6 | 327 | +2.868% |
| 2026-09-11 | 112.46 | 112.46 | 112.46 | 112.46 | +4.760% | 1 | 327 | +0.480% |
| 2026-09-10 | 106.93 | 107.35 | 106.93 | 107.35 | -5.502% | 2 | 325 | +5.263% |
| 2026-09-04 | 113.60 | 113.60 | 113.60 | 113.60 | -2.322% | 2 | 325 | -0.528% |
| 2026-09-03 | 116.30 | 116.30 | 116.30 | 116.30 | +4.258% | 1 | 325 | -2.837% |
| 2026-09-02 | 111.55 | 111.55 | 111.55 | 111.55 | +3.048% | 1 | 326 | +1.300% |
| 2026-09-01 | 110.50 | 111.00 | 108.25 | 108.25 | -4.229% | 3 | 323 | +4.388% |
| 2026-08-31 | 113.40 | 113.40 | 113.03 | 113.03 | -3.599% | 2 | 322 | -0.027% |
| 2026-08-28 | 117.83 | 119.80 | 116.94 | 117.25 | +1.078% | 12 | 313 | -3.625% |
| 2026-08-27 | 116.00 | 116.54 | 116.00 | 116.00 | +2.582% | 5 | 312 | -2.586% |
| 2026-08-25 | 113.08 | 113.08 | 113.08 | 113.08 | -0.920% | 1 | 312 | -0.071% |
| 2026-08-24 | 112.60 | 114.13 | 112.60 | 114.13 | +0.670% | 4 | 310 | -0.990% |
| 2026-08-21 | 112.59 | 113.37 | 112.59 | 113.37 | +0.301% | 3 | 309 | -0.326% |
| 2026-08-20 | 115.30 | 116.15 | 110.94 | 113.03 | -3.261% | 8 | 308 | -0.027% |
| 2026-08-18 | 120.39 | 120.39 | 116.84 | 116.84 | -4.791% | 5 | 304 | -3.287% |
| 2026-08-17 | 122.72 | 122.72 | 122.72 | 122.72 | +0.261% | 1 | 304 | -7.920% |
| 2026-08-14 | 125.44 | 125.44 | 122.40 | 122.40 | -1.687% | 8 | 310 | -7.680% |
| 2026-08-13 | 125.25 | 125.25 | 123.19 | 124.50 | +2.808% | 48 | 264 | -9.237% |
| 2026-08-12 | 121.10 | 121.10 | 121.10 | 121.10 | -1.280% | 1 | 263 | -6.689% |
| 2026-08-10 | 122.69 | 122.69 | 122.67 | 122.67 | +0.549% | 2 | 262 | -7.883% |
| 2026-08-07 | 120.96 | 122.00 | 120.85 | 122.00 | +2.694% | 8 | 255 | -7.377% |
| 2026-08-06 | 120.70 | 121.20 | 118.80 | 118.80 | -3.060% | 20 | 235 | -4.882% |
| 2026-08-05 | 125.16 | 125.27 | 122.55 | 122.55 | +3.200% | 48 | 208 | -7.793% |
| 2026-08-04 | 117.46 | 118.75 | 116.72 | 118.75 | +23.044% | 7 | 206 | -4.842% |
| 2026-07-30 | 96.50 | 97.14 | 96.33 | 96.51 | -4.018% | 11 | 195 | +17.086% |
| 2026-07-24 | 102.66 | 102.66 | 99.39 | 100.55 | +0.199% | 5 | 193 | +12.382% |
| 2026-07-23 | 99.47 | 101.11 | 99.47 | 100.35 | -2.875% | 63 | 227 | +12.606% |
| 2026-07-20 | 103.32 | 103.32 | 103.32 | 103.32 | -1.712% | 1 | 228 | +9.369% |
| 2026-07-17 | 105.12 | 105.12 | 105.12 | 105.12 | -3.498% | 1 | 228 | +7.496% |
| 2026-07-16 | 108.93 | 108.93 | 108.93 | 108.93 | -1.590% | 40 | 188 | +3.736% |
| 2026-07-15 | 110.60 | 110.69 | 110.60 | 110.69 | +7.092% | 2 | 186 | +2.087% |
| 2026-07-08 | 103.36 | 103.36 | 103.36 | 103.36 | +1.662% | 1 | 185 | +9.327% |
| 2026-06-23 | 101.67 | 101.67 | 101.67 | 101.67 | -4.981% | 1 | 185 | +11.144% |
| 2026-06-22 | 107.00 | 107.00 | 107.00 | 107.00 | +1.827% | 2 | 183 | +5.607% |
| 2026-06-18 | 105.08 | 105.08 | 105.08 | 105.08 | +0.392% | 1 | 182 | +7.537% |
| 2026-06-17 | 109.50 | 109.50 | 104.67 | 104.67 | -5.703% | 5 | 184 | +7.958% |
| 2026-06-16 | 111.00 | 111.00 | 111.00 | 111.00 | -0.475% | 4 | 181 | +1.802% |
| 2026-06-15 | 111.53 | 111.53 | 111.53 | 111.53 | +7.884% | 2 | 181 | +1.318% |
| 2026-06-12 | 101.00 | 103.38 | 101.00 | 103.38 | +8.547% | 3 | 178 | +9.305% |
| 2026-06-10 | 98.50 | 98.50 | 94.97 | 95.24 | -16.915% | 29 | 163 | +18.648% |
| 2026-06-04 | 114.63 | 114.63 | 114.63 | 114.63 | -1.385% | 1 | 163 | -1.422% |
| 2026-06-02 | 116.20 | 116.24 | 116.20 | 116.24 | +1.965% | 85 | 109 | -2.787% |
| 2026-05-29 | 114.00 | 114.00 | 114.00 | 114.00 | +3.674% | 1 | 108 | -0.877% |
| 2026-05-28 | 110.00 | 110.00 | 109.96 | 109.96 | +2.450% | 16 | 108 | +2.765% |
| 2026-05-27 | 107.33 | 107.33 | 107.33 | 107.33 | +4.123% | 1 | 108 | +5.283% |
| 2026-05-21 | 103.08 | 103.08 | 103.08 | 103.08 | +1.507% | 5 | 111 | +9.624% |
| 2026-05-20 | 101.55 | 101.55 | 101.55 | 101.55 | +0.316% | 1 | 112 | +11.275% |
| 2026-05-18 | 100.30 | 101.23 | 100.11 | 101.23 | -6.829% | 7 | 117 | +11.627% |
| 2026-05-14 | 105.38 | 108.82 | 105.38 | 108.65 | +10.867% | 16 | 130 | +4.004% |
| 2026-05-12 | 98.00 | 98.00 | 98.00 | 98.00 | +2.618% | 31 | 99 | +15.306% |
| 2026-05-07 | 95.50 | 95.50 | 95.50 | 95.50 | -0.105% | 8 | 91 | +18.325% |
| 2026-05-06 | 94.72 | 95.60 | 94.72 | 95.60 | +10.905% | 5 | 95 | +18.201% |
| 2026-05-04 | 86.20 | 86.20 | 86.20 | 86.20 | 0.000% | 1 | 94 | +31.090% |
| 2026-05-01 | 86.20 | 86.20 | 86.20 | 86.20 | -0.058% | 1 | 94 | +31.090% |
| 2026-04-30 | 86.05 | 86.25 | 86.05 | 86.25 | +5.414% | 5 | 94 | +31.014% |
| 2026-04-28 | 81.82 | 81.82 | 81.82 | 81.82 | -0.523% | 1 | 95 | +38.108% |
| 2026-04-27 | 82.02 | 82.25 | 82.02 | 82.25 | +0.489% | 2 | 95 | +37.386% |
| 2026-04-24 | 81.87 | 81.92 | 81.85 | 81.85 | +1.614% | 18 | 93 | +38.057% |
| 2026-04-23 | 80.55 | 80.55 | 80.55 | 80.55 | +3.124% | 1 | 99 | +40.286% |
| 2026-04-21 | 81.10 | 81.10 | 78.11 | 78.11 | -1.127% | 10 | 98 | +44.668% |
| 2026-04-20 | 79.42 | 80.04 | 79.00 | 79.00 | -1.238% | 6 | 91 | +43.038% |
| 2026-04-17 | 81.17 | 81.17 | 79.95 | 79.99 | +7.803% | 20 | 89 | +41.268% |
| 2026-04-15 | 70.58 | 74.20 | 70.58 | 74.20 | +15.666% | 12 | 84 | +52.291% |
| 2026-04-13 | 62.18 | 64.15 | 62.18 | 64.15 | +6.739% | 3 | 85 | +76.150% |
| 2026-04-08 | 60.10 | 60.10 | 60.10 | 60.10 | +13.396% | 1 | 87 | +88.020% |
| 2026-04-07 | 53.00 | 53.00 | 53.00 | 53.00 | -0.488% | 3 | 88 | +113.208% |
| 2026-04-01 | 53.26 | 53.26 | 53.26 | 53.26 | +13.319% | 1 | 85 | +112.167% |
| 2026-03-31 | 46.59 | 47.00 | 46.59 | 47.00 | +4.864% | 3 | 86 | +140.426% |
| 2026-03-30 | 45.89 | 45.89 | 44.82 | 44.82 | -1.278% | 14 | 85 | +152.120% |
| 2026-03-27 | 45.40 | 45.40 | 45.40 | 45.40 | -15.739% | 2 | 77 | +148.899% |
| 2026-03-24 | 53.89 | 53.89 | 52.77 | 53.88 | -0.682% | 36 | 75 | +109.725% |
| 2026-03-23 | 55.35 | 55.35 | 54.25 | 54.25 | +7.532% | 7 | 56 | +108.295% |
| 2026-03-20 | 52.70 | 52.70 | 50.45 | 50.45 | -5.400% | 13 | 51 | +123.984% |
| 2026-03-19 | 53.33 | 53.33 | 53.33 | 53.33 | -2.877% | 2 | 40 | +111.888% |
| 2026-03-18 | 56.20 | 56.20 | 54.91 | 54.91 | -4.753% | 11 | 40 | +105.791% |
| 2026-03-17 | 57.75 | 57.75 | 57.65 | 57.65 | +2.289% | 2 | 37 | +96.010% |
| 2026-03-13 | 56.36 | 56.36 | 56.36 | 56.36 | -3.211% | 1 | 36 | +100.497% |
| 2026-03-12 | 59.55 | 59.78 | 58.21 | 58.23 | +0.379% | 20 | 35 | +94.058% |
| 2026-03-09 | 55.36 | 58.01 | 55.36 | 58.01 | -3.861% | 4 | 26 | +94.794% |
| 2026-03-03 | 57.98 | 60.34 | 57.98 | 60.34 | -6.290% | 4 | 26 | +87.272% |
| 2026-02-19 | 64.39 | 64.39 | 64.39 | 64.39 | -3.680% | 2 | 22 | +75.493% |
| 2026-02-18 | 67.07 | 67.07 | 66.85 | 66.85 | +4.567% | 16 | 22 | +69.035% |
| 2026-02-17 | 63.93 | 63.93 | 63.93 | 63.93 | -11.060% | 1 | 6 | +76.756% |
| 2026-02-09 | 71.88 | 71.88 | 71.88 | 71.88 | -2.865% | 1 | 5 | +57.206% |
| 2026-02-02 | 73.88 | 74.00 | 73.88 | 74.00 | +11.530% | 2 | 6 | +52.703% |
| 2026-01-21 | 66.35 | 66.35 | 66.35 | 66.35 | -7.822% | 1 | 6 | +70.309% |
| 2026-01-12 | 71.98 | 71.98 | 71.98 | 71.98 | +5.096% | 4 | 6 | +56.988% |
| 2026-01-08 | 68.49 | 68.49 | 68.49 | 68.49 | -2.422% | 1 | 3 | +64.988% |
| 2026-01-06 | 68.92 | 70.19 | 68.92 | 70.19 | 0.000% | 2 | 2 | +60.992% |