SPY281215C00785000
SPY Dec 15 2028 785.00 Call
optionOPRA
EODOct 27, 2026
110.30USD+3.084%(+3.30)2Vol768OI
SPY281215C00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 110.15 | 110.30 | 110.15 | 110.30 | +3.084% | 2 | 768 | 0.000% |
| 2026-10-26 | 105.96 | 107.00 | 105.96 | 107.00 | +2.148% | 4 | 766 | +3.084% |
| 2026-10-23 | 104.36 | 104.75 | 104.36 | 104.75 | -5.272% | 2 | 767 | +5.298% |
| 2026-10-21 | 110.58 | 110.58 | 110.58 | 110.58 | +1.804% | 1 | 767 | -0.253% |
| 2026-10-16 | 108.68 | 108.90 | 108.62 | 108.62 | -1.746% | 4 | 768 | +1.547% |
| 2026-10-15 | 110.50 | 110.55 | 110.50 | 110.55 | -1.663% | 4 | 767 | -0.226% |
| 2026-10-14 | 116.51 | 116.89 | 112.42 | 112.42 | -4.356% | 6 | 766 | -1.886% |
| 2026-10-13 | 117.44 | 117.80 | 116.55 | 117.54 | -2.948% | 912 | 317 | -6.160% |
| 2026-10-06 | 121.11 | 121.11 | 121.11 | 121.11 | +9.354% | 7 | 317 | -8.926% |
| 2026-09-28 | 110.75 | 110.75 | 110.75 | 110.75 | -5.245% | 1 | 317 | -0.406% |
| 2026-09-22 | 116.88 | 116.88 | 116.88 | 116.88 | +9.953% | 1 | 318 | -5.630% |
| 2026-09-18 | 105.50 | 106.32 | 105.50 | 106.30 | +0.749% | 121 | 317 | +3.763% |
| 2026-09-17 | 105.51 | 105.51 | 105.51 | 105.51 | +6.597% | 1 | 316 | +4.540% |
| 2026-09-16 | 103.47 | 103.70 | 98.98 | 98.98 | -3.678% | 4 | 315 | +11.437% |
| 2026-09-15 | 103.51 | 103.51 | 102.76 | 102.76 | -1.533% | 8 | 320 | +7.337% |
| 2026-09-10 | 103.90 | 104.36 | 103.90 | 104.36 | -4.746% | 2 | 319 | +5.692% |
| 2026-09-08 | 109.14 | 109.56 | 109.13 | 109.56 | -2.179% | 201 | 257 | +0.675% |
| 2026-09-04 | 111.21 | 112.00 | 111.04 | 112.00 | -0.009% | 28 | 256 | -1.518% |
| 2026-09-03 | 112.01 | 112.01 | 112.01 | 112.01 | +0.009% | 1 | 255 | -1.527% |
| 2026-08-27 | 112.00 | 112.00 | 112.00 | 112.00 | +0.349% | 3 | 258 | -1.518% |
| 2026-08-21 | 111.61 | 111.61 | 111.61 | 111.61 | -0.632% | 1 | 258 | -1.174% |
| 2026-08-20 | 112.32 | 112.32 | 112.32 | 112.32 | -6.392% | 2 | 258 | -1.798% |
| 2026-08-14 | 119.82 | 119.99 | 119.82 | 119.99 | +1.540% | 2 | 258 | -8.076% |
| 2026-08-07 | 117.99 | 118.36 | 117.99 | 118.17 | -0.689% | 102 | 158 | -6.660% |
| 2026-08-04 | 118.97 | 119.64 | 118.80 | 118.99 | +17.812% | 13 | 149 | -7.303% |
| 2026-07-31 | 101.00 | 101.00 | 101.00 | 101.00 | +7.310% | 1 | 150 | +9.208% |
| 2026-07-30 | 94.01 | 94.12 | 93.77 | 94.12 | -3.989% | 11 | 139 | +17.191% |
| 2026-07-28 | 96.01 | 98.63 | 96.01 | 98.03 | +0.245% | 27 | 125 | +12.517% |
| 2026-07-24 | 98.96 | 98.96 | 97.79 | 97.79 | -0.448% | 2 | 123 | +12.793% |
| 2026-07-23 | 99.52 | 99.52 | 96.54 | 98.23 | -6.492% | 64 | 179 | +12.287% |
| 2026-07-22 | 105.05 | 105.05 | 105.05 | 105.05 | +5.684% | 1 | 178 | +4.998% |
| 2026-07-20 | 99.20 | 99.40 | 99.20 | 99.40 | -5.728% | 2 | 178 | +10.966% |
| 2026-07-16 | 106.08 | 106.08 | 105.43 | 105.44 | -0.995% | 51 | 177 | +4.609% |
| 2026-07-14 | 105.75 | 106.50 | 105.75 | 106.50 | -0.625% | 2 | 176 | +3.568% |
| 2026-07-13 | 107.17 | 107.17 | 107.17 | 107.17 | +1.113% | 5 | 171 | +2.921% |
| 2026-07-09 | 105.99 | 105.99 | 105.99 | 105.99 | +5.431% | 3 | 174 | +4.066% |
| 2026-07-08 | 100.53 | 100.53 | 100.53 | 100.53 | +8.822% | 1 | 173 | +9.718% |
| 2026-06-11 | 91.26 | 92.38 | 91.26 | 92.38 | -0.410% | 2 | 172 | +19.398% |
| 2026-06-10 | 92.29 | 92.76 | 92.19 | 92.76 | -16.327% | 14 | 174 | +18.909% |
| 2026-06-04 | 110.86 | 110.86 | 110.86 | 110.86 | -2.283% | 2 | 172 | -0.505% |
| 2026-06-02 | 113.42 | 113.45 | 113.42 | 113.45 | +7.363% | 85 | 137 | -2.777% |
| 2026-05-28 | 105.67 | 105.67 | 105.67 | 105.67 | +2.097% | 1 | 136 | +4.382% |
| 2026-05-22 | 103.50 | 103.50 | 103.50 | 103.50 | +3.645% | 1 | 136 | +6.570% |
| 2026-05-20 | 99.86 | 99.86 | 99.86 | 99.86 | +5.116% | 6 | 137 | +10.455% |
| 2026-05-19 | 95.77 | 95.77 | 95.00 | 95.00 | -2.143% | 7 | 137 | +16.105% |
| 2026-05-18 | 96.75 | 97.08 | 96.75 | 97.08 | -9.059% | 2 | 137 | +13.618% |
| 2026-05-14 | 106.75 | 106.75 | 106.75 | 106.75 | +5.987% | 2 | 137 | +3.326% |
| 2026-05-13 | 100.72 | 100.72 | 100.72 | 100.72 | +17.116% | 1 | 137 | +9.512% |
| 2026-05-01 | 86.00 | 86.00 | 86.00 | 86.00 | +7.796% | 4 | 141 | +28.256% |
| 2026-04-24 | 78.13 | 79.78 | 78.13 | 79.78 | +2.308% | 3 | 141 | +38.255% |
| 2026-04-22 | 77.52 | 77.98 | 77.51 | 77.98 | +0.077% | 10 | 140 | +41.447% |
| 2026-04-21 | 77.92 | 77.92 | 77.92 | 77.92 | +9.731% | 74 | 66 | +41.555% |
| 2026-04-15 | 68.93 | 71.01 | 68.93 | 71.01 | +9.753% | 6 | 66 | +55.330% |
| 2026-04-14 | 64.70 | 64.70 | 64.70 | 64.70 | +28.731% | 3 | 62 | +70.479% |
| 2026-04-01 | 50.78 | 50.78 | 50.26 | 50.26 | +11.392% | 14 | 59 | +119.459% |
| 2026-03-31 | 45.19 | 45.19 | 45.12 | 45.12 | +2.920% | 2 | 61 | +144.459% |
| 2026-03-30 | 43.98 | 43.98 | 43.84 | 43.84 | -15.399% | 4 | 59 | +151.597% |
| 2026-03-24 | 50.70 | 51.82 | 50.70 | 51.82 | -0.384% | 35 | 56 | +112.852% |
| 2026-03-19 | 52.02 | 52.02 | 52.02 | 52.02 | -6.523% | 5 | 36 | +112.034% |
| 2026-03-17 | 55.65 | 55.65 | 55.65 | 55.65 | -14.014% | 1 | 31 | +98.203% |
| 2026-02-18 | 64.73 | 64.73 | 64.48 | 64.72 | +3.486% | 18 | 31 | +70.426% |
| 2026-02-17 | 62.54 | 62.54 | 62.54 | 62.54 | -1.496% | 1 | 20 | +76.367% |
| 2026-02-12 | 63.69 | 63.69 | 63.49 | 63.49 | -6.205% | 7 | 20 | +73.728% |
| 2026-02-11 | 67.07 | 67.69 | 66.82 | 67.69 | -4.568% | 14 | 20 | +62.949% |
| 2026-01-29 | 70.93 | 70.93 | 70.93 | 70.93 | +7.405% | 1 | 8 | +55.505% |
| 2026-01-14 | 66.05 | 66.05 | 66.04 | 66.04 | 0.000% | 7 | 7 | +67.020% |