SPY281215C00790000
SPY Dec 15 2028 790.00 Call
optionOPRA
InactiveOct 13, 2026
114.13USD-0.018%(-0.02)4Vol158OI
SPY281215C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 113.98 | 114.13 | 113.98 | 114.13 | -0.018% | 4 | 156 | 0.000% |
| 2026-10-07 | 113.85 | 114.15 | 113.85 | 114.15 | -2.859% | 4 | 152 | -0.018% |
| 2026-10-06 | 116.18 | 117.51 | 116.18 | 117.51 | +7.247% | 2 | 152 | -2.876% |
| 2026-09-30 | 107.72 | 109.57 | 107.72 | 109.57 | +2.402% | 38 | 144 | +4.162% |
| 2026-09-29 | 107.00 | 107.00 | 107.00 | 107.00 | 0.000% | 2 | 146 | +6.664% |
| 2026-09-28 | 107.00 | 107.00 | 107.00 | 107.00 | -4.259% | 2 | 148 | +6.664% |
| 2026-09-25 | 111.76 | 111.76 | 111.76 | 111.76 | +1.600% | 3 | 151 | +2.121% |
| 2026-09-24 | 110.00 | 110.00 | 110.00 | 110.00 | -0.901% | 2 | 151 | +3.755% |
| 2026-09-23 | 111.58 | 111.58 | 111.00 | 111.00 | -2.004% | 7 | 148 | +2.820% |
| 2026-09-22 | 113.27 | 113.27 | 113.27 | 113.27 | +0.239% | 1 | 149 | +0.759% |
| 2026-09-21 | 107.41 | 113.00 | 107.41 | 113.00 | +9.295% | 11 | 148 | +1.000% |
| 2026-09-18 | 103.13 | 103.39 | 103.13 | 103.39 | +0.672% | 40 | 148 | +10.388% |
| 2026-09-17 | 102.70 | 102.70 | 102.70 | 102.70 | -0.291% | 3 | 149 | +11.130% |
| 2026-09-14 | 103.00 | 103.00 | 103.00 | 103.00 | -3.259% | 2 | 151 | +10.806% |
| 2026-09-11 | 106.47 | 106.47 | 106.47 | 106.47 | +4.804% | 1 | 152 | +7.195% |
| 2026-09-10 | 101.45 | 101.90 | 101.45 | 101.59 | -6.048% | 3 | 152 | +12.344% |
| 2026-09-04 | 108.06 | 108.13 | 108.06 | 108.13 | -0.798% | 9 | 152 | +5.549% |
| 2026-09-03 | 108.00 | 109.00 | 108.00 | 109.00 | +6.083% | 6 | 151 | +4.706% |
| 2026-09-01 | 104.58 | 105.74 | 102.75 | 102.75 | -6.591% | 35 | 122 | +11.075% |
| 2026-08-31 | 110.00 | 110.00 | 110.00 | 110.00 | +2.717% | 1 | 122 | +3.755% |
| 2026-08-20 | 109.37 | 109.37 | 107.09 | 107.09 | -3.244% | 3 | 124 | +6.574% |
| 2026-08-18 | 110.70 | 110.70 | 110.17 | 110.68 | -4.996% | 5 | 128 | +3.117% |
| 2026-08-17 | 116.50 | 116.50 | 116.50 | 116.50 | -1.563% | 1 | 128 | -2.034% |
| 2026-08-13 | 116.68 | 118.39 | 116.58 | 118.35 | +1.457% | 12 | 125 | -3.566% |
| 2026-08-10 | 116.68 | 116.68 | 116.65 | 116.65 | +0.734% | 2 | 124 | -2.160% |
| 2026-08-07 | 115.80 | 115.80 | 115.80 | 115.80 | +2.026% | 2 | 124 | -1.442% |
| 2026-08-06 | 113.00 | 113.50 | 112.57 | 113.50 | -1.407% | 3 | 124 | +0.555% |
| 2026-08-05 | 119.75 | 119.75 | 114.42 | 115.12 | +1.759% | 14 | 122 | -0.860% |
| 2026-08-04 | 108.67 | 113.13 | 108.67 | 113.13 | +18.684% | 2 | 120 | +0.884% |
| 2026-07-31 | 95.32 | 95.32 | 95.32 | 95.32 | +4.266% | 1 | 120 | +19.734% |
| 2026-07-30 | 92.94 | 92.94 | 91.10 | 91.42 | -4.252% | 11 | 111 | +24.841% |
| 2026-07-28 | 93.99 | 95.48 | 93.55 | 95.48 | +0.347% | 4 | 107 | +19.533% |
| 2026-07-24 | 95.15 | 95.15 | 95.15 | 95.15 | -6.339% | 1 | 106 | +19.947% |
| 2026-07-22 | 101.49 | 102.18 | 101.45 | 101.59 | +3.600% | 24 | 94 | +12.344% |
| 2026-07-20 | 98.06 | 98.06 | 98.06 | 98.06 | -3.806% | 1 | 95 | +16.388% |
| 2026-07-16 | 101.94 | 101.94 | 101.94 | 101.94 | -2.785% | 11 | 102 | +11.958% |
| 2026-07-15 | 104.86 | 104.86 | 104.86 | 104.86 | +1.707% | 1 | 102 | +8.840% |
| 2026-07-09 | 103.10 | 103.10 | 103.10 | 103.10 | +5.204% | 3 | 105 | +10.698% |
| 2026-07-08 | 98.00 | 98.00 | 98.00 | 98.00 | -4.651% | 1 | 105 | +16.459% |
| 2026-07-06 | 102.78 | 102.78 | 102.78 | 102.78 | +6.024% | 7 | 112 | +11.043% |
| 2026-06-24 | 96.94 | 96.94 | 96.94 | 96.94 | -4.634% | 1 | 111 | +17.733% |
| 2026-06-17 | 101.65 | 101.65 | 101.65 | 101.65 | -0.519% | 2 | 112 | +12.277% |
| 2026-06-16 | 102.18 | 102.18 | 102.18 | 102.18 | +5.908% | 1 | 112 | +11.695% |
| 2026-06-12 | 93.29 | 96.48 | 93.29 | 96.48 | +9.499% | 2 | 111 | +18.294% |
| 2026-06-10 | 88.11 | 88.11 | 88.11 | 88.11 | -10.548% | 1 | 111 | +29.531% |
| 2026-06-08 | 98.34 | 98.50 | 98.22 | 98.50 | -6.440% | 3 | 109 | +15.868% |
| 2026-06-05 | 103.97 | 105.28 | 103.97 | 105.28 | -2.968% | 3 | 110 | +8.406% |
| 2026-06-02 | 108.50 | 108.50 | 108.50 | 108.50 | +6.216% | 1 | 110 | +5.189% |
| 2026-05-27 | 103.26 | 103.26 | 102.15 | 102.15 | +0.522% | 2 | 110 | +11.728% |
| 2026-05-22 | 100.00 | 101.62 | 100.00 | 101.62 | +5.744% | 4 | 111 | +12.311% |
| 2026-05-18 | 96.10 | 96.10 | 96.10 | 96.10 | +2.671% | 1 | 111 | +18.762% |
| 2026-05-08 | 93.60 | 93.60 | 93.60 | 93.60 | +4.418% | 1 | 110 | +21.934% |
| 2026-05-07 | 90.56 | 90.56 | 89.64 | 89.64 | -1.190% | 2 | 110 | +27.320% |
| 2026-05-06 | 90.72 | 90.72 | 90.72 | 90.72 | +9.884% | 1 | 110 | +25.805% |
| 2026-05-04 | 82.56 | 82.56 | 82.56 | 82.56 | -0.829% | 1 | 109 | +38.239% |
| 2026-05-01 | 82.33 | 83.25 | 82.33 | 83.25 | +3.416% | 2 | 110 | +37.093% |
| 2026-04-30 | 80.50 | 80.50 | 80.50 | 80.50 | +5.105% | 1 | 110 | +41.776% |
| 2026-04-28 | 76.59 | 76.59 | 76.59 | 76.59 | +1.835% | 1 | 110 | +49.014% |
| 2026-04-24 | 75.21 | 75.21 | 75.21 | 75.21 | +8.638% | 1 | 110 | +51.748% |
| 2026-04-15 | 69.23 | 69.23 | 69.23 | 69.23 | +6.705% | 1 | 110 | +64.856% |
| 2026-04-14 | 64.88 | 64.88 | 64.88 | 64.88 | +11.997% | 3 | 109 | +75.909% |
| 2026-04-13 | 57.93 | 57.93 | 57.93 | 57.93 | +4.472% | 20 | 112 | +97.014% |
| 2026-04-08 | 55.45 | 55.45 | 55.45 | 55.45 | +17.929% | 15 | 92 | +105.825% |
| 2026-04-07 | 47.92 | 47.92 | 46.99 | 47.02 | -4.021% | 15 | 77 | +142.726% |
| 2026-04-06 | 49.28 | 49.28 | 48.40 | 48.99 | +1.513% | 11 | 62 | +132.966% |
| 2026-04-01 | 48.86 | 48.86 | 48.26 | 48.26 | +6.300% | 15 | 51 | +136.490% |
| 2026-03-31 | 43.29 | 45.40 | 43.29 | 45.40 | +10.570% | 26 | 66 | +151.388% |
| 2026-03-27 | 43.45 | 43.45 | 41.06 | 41.06 | -10.035% | 4 | 49 | +177.959% |
| 2026-03-26 | 48.28 | 48.28 | 45.64 | 45.64 | -7.910% | 3 | 48 | +150.066% |
| 2026-03-25 | 49.56 | 49.56 | 49.56 | 49.56 | +0.855% | 2 | 46 | +130.287% |
| 2026-03-24 | 49.14 | 49.14 | 49.14 | 49.14 | -1.740% | 1 | 48 | +132.255% |
| 2026-03-23 | 50.49 | 50.49 | 50.01 | 50.01 | +3.540% | 6 | 49 | +128.214% |
| 2026-03-20 | 48.30 | 48.30 | 48.30 | 48.30 | -1.669% | 1 | 46 | +136.294% |
| 2026-03-19 | 49.17 | 49.17 | 49.10 | 49.12 | -4.972% | 12 | 46 | +132.349% |
| 2026-03-18 | 51.74 | 51.74 | 51.69 | 51.69 | -2.600% | 3 | 58 | +120.797% |
| 2026-03-16 | 53.30 | 53.30 | 53.07 | 53.07 | -14.624% | 4 | 57 | +115.056% |
| 2026-02-20 | 62.59 | 62.59 | 62.16 | 62.16 | +5.000% | 5 | 53 | +83.607% |
| 2026-02-19 | 59.20 | 59.20 | 59.20 | 59.20 | -2.084% | 10 | 56 | +92.787% |
| 2026-02-17 | 60.46 | 60.46 | 60.46 | 60.46 | +0.683% | 1 | 56 | +88.769% |
| 2026-02-13 | 59.65 | 60.08 | 59.65 | 60.05 | -2.658% | 6 | 52 | +90.058% |
| 2026-02-12 | 61.69 | 61.69 | 61.69 | 61.69 | -5.528% | 1 | 52 | +85.006% |
| 2026-02-11 | 65.37 | 65.39 | 65.30 | 65.30 | -2.275% | 24 | 51 | +74.778% |
| 2026-02-10 | 66.90 | 66.90 | 66.81 | 66.82 | +7.083% | 6 | 27 | +70.802% |
| 2026-02-03 | 63.07 | 63.07 | 62.40 | 62.40 | -10.073% | 10 | 21 | +82.901% |
| 2026-02-02 | 68.85 | 69.39 | 68.85 | 69.39 | +3.567% | 2 | 17 | +64.476% |
| 2026-01-29 | 66.55 | 67.00 | 66.55 | 67.00 | -3.123% | 2 | 18 | +70.343% |
| 2026-01-28 | 69.34 | 69.34 | 69.16 | 69.16 | +1.871% | 5 | 17 | +65.023% |
| 2026-01-26 | 67.20 | 67.89 | 67.20 | 67.89 | +8.399% | 3 | 18 | +68.110% |
| 2026-01-21 | 62.63 | 62.63 | 62.63 | 62.63 | +0.546% | 10 | 15 | +82.229% |
| 2026-01-20 | 62.29 | 62.29 | 62.29 | 62.29 | -6.905% | 1 | 6 | +83.224% |
| 2026-01-15 | 66.84 | 66.91 | 66.84 | 66.91 | -0.991% | 4 | 5 | +70.572% |
| 2026-01-12 | 67.58 | 67.58 | 67.58 | 67.58 | +6.158% | 3 | 5 | +68.881% |
| 2026-01-08 | 63.66 | 63.66 | 63.66 | 63.66 | -0.748% | 1 | 2 | +79.281% |
| 2026-01-07 | 64.14 | 64.14 | 64.14 | 64.14 | 0.000% | 1 | 1 | +77.939% |