SPY281215C00795000
SPY Dec 15 2028 795.00 Call
optionOPRA
EODOct 26, 2026
100.53USD-2.710%(-2.80)2Vol102OI
SPY281215C00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 100.53 | 100.53 | 100.53 | 100.53 | -2.710% | 2 | 102 | 0.000% |
| 2026-10-16 | 111.85 | 111.85 | 103.33 | 103.33 | +0.010% | 6 | 101 | -2.710% |
| 2026-10-15 | 103.32 | 103.32 | 103.32 | 103.32 | -6.869% | 1 | 100 | -2.700% |
| 2026-10-13 | 111.02 | 111.02 | 110.91 | 110.94 | -1.605% | 4 | 98 | -9.383% |
| 2026-10-09 | 112.75 | 112.75 | 112.75 | 112.75 | +3.289% | 2 | 96 | -10.838% |
| 2026-10-08 | 109.16 | 109.16 | 109.16 | 109.16 | +1.733% | 1 | 96 | -7.906% |
| 2026-09-23 | 106.71 | 107.35 | 106.71 | 107.30 | +6.819% | 3 | 95 | -6.309% |
| 2026-09-18 | 100.22 | 100.48 | 100.16 | 100.45 | +6.964% | 120 | 95 | +0.080% |
| 2026-09-16 | 99.00 | 99.00 | 93.91 | 93.91 | -6.983% | 2 | 96 | +7.049% |
| 2026-09-14 | 98.40 | 100.96 | 98.13 | 100.96 | +2.228% | 6 | 93 | -0.426% |
| 2026-09-10 | 98.76 | 98.76 | 98.76 | 98.76 | -4.745% | 1 | 92 | +1.792% |
| 2026-09-08 | 103.29 | 103.68 | 103.27 | 103.68 | +0.077% | 102 | 74 | -3.038% |
| 2026-09-02 | 103.60 | 103.60 | 103.60 | 103.60 | +2.301% | 1 | 75 | -2.963% |
| 2026-09-01 | 101.27 | 101.27 | 101.27 | 101.27 | -3.800% | 1 | 74 | -0.731% |
| 2026-08-31 | 105.04 | 105.27 | 105.00 | 105.27 | +1.612% | 4 | 73 | -4.503% |
| 2026-08-24 | 103.60 | 103.60 | 103.60 | 103.60 | -8.827% | 1 | 73 | -2.963% |
| 2026-08-13 | 113.69 | 113.69 | 113.63 | 113.63 | +1.265% | 10 | 70 | -11.529% |
| 2026-08-05 | 114.89 | 114.89 | 112.21 | 112.21 | -1.570% | 2 | 69 | -10.409% |
| 2026-08-04 | 113.49 | 114.00 | 113.49 | 114.00 | +10.540% | 4 | 65 | -11.816% |
| 2026-08-03 | 99.00 | 103.37 | 99.00 | 103.13 | +16.557% | 5 | 65 | -2.521% |
| 2026-07-30 | 88.46 | 88.95 | 88.46 | 88.48 | -1.107% | 11 | 54 | +13.619% |
| 2026-07-29 | 89.47 | 89.47 | 89.47 | 89.47 | -2.602% | 4 | 54 | +12.362% |
| 2026-07-24 | 91.86 | 91.86 | 91.86 | 91.86 | -1.215% | 1 | 55 | +9.438% |
| 2026-07-23 | 93.70 | 93.93 | 92.99 | 92.99 | -7.748% | 4 | 52 | +8.108% |
| 2026-07-14 | 100.80 | 100.80 | 100.80 | 100.80 | +0.840% | 1 | 52 | -0.268% |
| 2026-07-09 | 99.96 | 99.96 | 99.96 | 99.96 | +3.243% | 2 | 52 | +0.570% |
| 2026-07-08 | 96.45 | 96.89 | 96.31 | 96.82 | -3.306% | 14 | 45 | +3.832% |
| 2026-07-06 | 99.75 | 100.13 | 99.72 | 100.13 | +8.249% | 16 | 47 | +0.399% |
| 2026-06-25 | 92.50 | 92.50 | 92.50 | 92.50 | -0.473% | 2 | 47 | +8.681% |
| 2026-06-23 | 93.14 | 93.14 | 92.94 | 92.94 | -5.931% | 3 | 46 | +8.167% |
| 2026-06-17 | 98.80 | 98.80 | 98.80 | 98.80 | -4.078% | 2 | 47 | +1.751% |
| 2026-06-05 | 103.00 | 103.00 | 103.00 | 103.00 | -2.305% | 1 | 47 | -2.398% |
| 2026-06-02 | 105.43 | 105.43 | 105.43 | 105.43 | +0.162% | 1 | 47 | -4.648% |
| 2026-06-01 | 105.26 | 105.26 | 105.26 | 105.26 | +4.218% | 1 | 47 | -4.494% |
| 2026-05-28 | 101.00 | 101.00 | 101.00 | 101.00 | +0.538% | 1 | 47 | -0.465% |
| 2026-05-27 | 100.46 | 100.46 | 100.46 | 100.46 | -0.327% | 2 | 49 | +0.070% |
| 2026-05-26 | 100.79 | 100.79 | 100.79 | 100.79 | +12.101% | 5 | 45 | -0.258% |
| 2026-05-12 | 89.91 | 89.91 | 89.91 | 89.91 | +3.858% | 1 | 45 | +11.812% |
| 2026-05-07 | 86.57 | 86.57 | 86.57 | 86.57 | -1.926% | 5 | 44 | +16.126% |
| 2026-05-06 | 88.27 | 88.27 | 88.27 | 88.27 | +8.174% | 6 | 50 | +13.889% |
| 2026-05-05 | 81.60 | 81.60 | 81.60 | 81.60 | +1.784% | 1 | 51 | +23.199% |
| 2026-05-01 | 80.17 | 80.17 | 80.17 | 80.17 | +2.336% | 2 | 49 | +25.396% |
| 2026-04-30 | 78.34 | 78.34 | 78.34 | 78.34 | +18.769% | 4 | 49 | +28.325% |
| 2026-04-15 | 65.96 | 65.96 | 65.96 | 65.96 | +46.285% | 1 | 45 | +52.411% |
| 2026-04-07 | 44.61 | 45.10 | 44.61 | 45.09 | -4.003% | 16 | 46 | +122.954% |
| 2026-04-06 | 46.97 | 46.97 | 46.97 | 46.97 | +2.734% | 1 | 46 | +114.030% |
| 2026-04-02 | 45.72 | 45.72 | 45.72 | 45.72 | -0.501% | 1 | 47 | +119.882% |
| 2026-04-01 | 46.00 | 46.00 | 45.95 | 45.95 | +3.795% | 2 | 47 | +118.781% |
| 2026-03-31 | 44.44 | 44.44 | 44.27 | 44.27 | +12.133% | 25 | 47 | +127.084% |
| 2026-03-27 | 39.48 | 39.48 | 39.48 | 39.48 | -18.329% | 1 | 22 | +154.635% |
| 2026-03-25 | 48.34 | 48.34 | 48.34 | 48.34 | +2.546% | 5 | 21 | +107.964% |
| 2026-03-24 | 47.90 | 47.90 | 47.14 | 47.14 | -0.233% | 4 | 21 | +113.258% |
| 2026-03-19 | 48.05 | 48.15 | 47.10 | 47.25 | -3.885% | 18 | 22 | +112.762% |
| 2026-03-18 | 49.16 | 49.16 | 49.16 | 49.16 | -8.675% | 4 | 19 | +104.496% |
| 2026-03-11 | 53.83 | 53.83 | 53.83 | 53.83 | -10.922% | 1 | 15 | +86.755% |
| 2026-02-20 | 60.45 | 60.45 | 60.43 | 60.43 | +4.750% | 2 | 14 | +66.358% |
| 2026-02-19 | 57.69 | 57.69 | 57.69 | 57.69 | -8.733% | 2 | 14 | +74.259% |
| 2026-02-11 | 62.13 | 63.21 | 61.95 | 63.21 | -1.970% | 3 | 16 | +59.041% |
| 2026-02-10 | 64.57 | 64.57 | 64.48 | 64.48 | +14.489% | 6 | 14 | +55.909% |
| 2026-02-05 | 56.32 | 56.32 | 56.32 | 56.32 | -12.206% | 2 | 8 | +78.498% |
| 2026-01-30 | 64.15 | 64.15 | 64.15 | 64.15 | -3.953% | 1 | 6 | +56.711% |
| 2026-01-28 | 66.79 | 66.79 | 66.79 | 66.79 | +0.270% | 3 | 6 | +50.517% |
| 2026-01-27 | 66.61 | 66.61 | 66.61 | 66.61 | +3.916% | 3 | 8 | +50.923% |
| 2026-01-22 | 64.08 | 64.10 | 64.08 | 64.10 | -0.156% | 4 | 5 | +56.833% |
| 2026-01-16 | 64.24 | 64.24 | 64.20 | 64.20 | -0.972% | 2 | 5 | +56.589% |
| 2026-01-15 | 64.76 | 64.83 | 64.76 | 64.83 | +1.170% | 2 | 5 | +55.067% |
| 2026-01-13 | 64.30 | 64.30 | 64.08 | 64.08 | -1.793% | 2 | 5 | +56.882% |
| 2026-01-12 | 65.25 | 65.25 | 65.25 | 65.25 | 0.000% | 3 | 3 | +54.069% |