Dark

SPY20281215C800
SPY Dec 15 2028 800.00 Call (SPY281215C00800000)
option OPRA

EOD

Jul 27, 2026

89.02-0.358%(-0.32)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	92.8500	92.8500	87.9000	89.0200	-0.358%	44	4,300	0.000%
2026-07-24	89.4900	92.0000	89.2000	89.3400	-0.733%	26	4,299	-0.358%
2026-07-23	93.1400	93.1400	89.0000	90.0000	-6.054%	46	4,291	-1.089%
2026-07-22	95.7600	95.8000	95.7600	95.8000	+0.525%	2	4,303	-7.077%
2026-07-21	94.6600	95.3000	94.6600	95.3000	+4.096%	5	4,305	-6.590%
2026-07-20	94.7500	94.7500	91.5500	91.5500	-1.241%	12	4,302	-2.764%
2026-07-17	93.0000	93.0000	92.7000	92.7000	-4.581%	4	4,295	-3.970%
2026-07-16	97.4300	98.1100	97.1500	97.1500	-1.471%	6	4,293	-8.369%
2026-07-15	97.4600	98.6000	97.4600	98.6000	+0.715%	52	4,294	-9.716%
2026-07-14	96.4500	98.5600	96.3800	97.9000	+0.928%	9	4,295	-9.070%
2026-07-13	98.7800	98.7900	97.0000	97.0000	-3.473%	4	4,291	-8.227%
2026-07-10	98.0000	100.4900	98.0000	100.4900	+3.812%	41	4,290	-11.414%
2026-07-09	95.2300	97.5000	94.2500	96.8000	+3.297%	7	4,260	-8.037%
2026-07-08	92.7000	93.7100	92.5000	93.7100	+0.043%	21	4,258	-5.005%
2026-07-07	93.6700	93.6700	93.6700	93.6700	-3.532%	1	4,242	-4.964%
2026-07-06	95.7900	97.1000	95.0000	97.1000	+6.703%	31	4,241	-8.321%
2026-07-02	91.0000	91.0000	91.0000	91.0000	-4.891%	2	4,227	-2.176%
2026-07-01	95.6800	95.6800	95.6800	95.6800	+2.004%	15	4,227	-6.961%
2026-06-30	92.1500	93.8000	92.1500	93.8000	+4.222%	30	4,235	-5.096%
2026-06-29	89.7200	90.4000	86.6000	90.0000	+5.177%	37	4,240	-1.089%
2026-06-26	83.5000	88.0000	83.5000	85.5700	-1.644%	3	4,203	+4.032%
2026-06-25	87.6300	89.6700	87.0000	87.0000	-0.571%	15	4,204	+2.322%
2026-06-24	88.5000	88.8000	87.5000	87.5000	-2.235%	12	4,201	+1.737%
2026-06-23	90.6700	91.3700	89.5000	89.5000	-6.732%	55	4,190	-0.536%
2026-06-22	100.0000	100.0000	95.2000	95.9600	-1.972%	38	4,184	-7.232%
2026-06-18	96.0000	97.8900	95.7000	97.8900	+5.827%	16	4,166	-9.061%
2026-06-17	98.0000	98.0000	92.5000	92.5000	-6.566%	6	4,166	-3.762%
2026-06-16	99.3600	99.9700	99.0000	99.0000	-1.980%	37	4,166	-10.081%
2026-06-15	99.7000	101.5000	99.7000	101.0000	+9.854%	5	4,125	-11.861%
2026-06-12	90.3000	92.4000	90.3000	91.9400	+4.513%	26	4,125	-3.176%
2026-06-11	85.0100	87.9700	85.0100	87.9700	-1.511%	2	4,125	+1.194%
2026-06-09	94.3200	94.3200	83.5000	89.3200	-2.702%	55	4,123	-0.336%
2026-06-08	93.2200	95.0600	91.8000	91.8000	+2.000%	20	4,092	-3.028%
2026-06-05	100.0000	100.0000	90.0000	90.0000	-13.462%	13	4,089	-1.089%
2026-06-04	101.7800	104.0000	99.6500	104.0000	+3.287%	10	4,090	-14.404%
2026-06-03	104.0100	104.4900	100.6900	100.6900	-3.848%	279	4,093	-11.590%
2026-06-02	102.5000	106.2000	102.4900	104.7200	+1.306%	14	4,094	-14.992%
2026-06-01	103.3500	103.3700	102.2500	103.3700	+1.953%	18	4,095	-13.882%
2026-05-29	102.2400	102.2400	101.3900	101.3900	-0.030%	14	4,094	-12.200%
2026-05-28	99.1700	101.4200	99.1700	101.4200	+3.797%	38	4,090	-12.226%
2026-05-27	96.9700	97.7100	96.0000	97.7100	+1.845%	206	4,111	-8.894%
2026-05-26	95.6600	98.5000	95.6600	95.9400	+0.989%	1,010	4,107	-7.213%
2026-05-22	95.0000	95.0000	95.0000	95.0000	+5.263%	2	4,549	-6.295%
2026-05-21	90.2500	90.2500	90.2500	90.2500	-1.506%	1	4,551	-1.363%
2026-05-20	89.0000	91.6300	88.5700	91.6300	+2.288%	11	4,551	-2.848%
2026-05-19	87.3900	89.5800	84.5800	89.5800	-0.720%	11	4,550	-0.625%
2026-05-18	92.5000	92.5000	90.2300	90.2300	-2.769%	6	4,550	-1.341%
2026-05-15	93.3700	93.3700	92.8000	92.8000	-5.787%	5	4,550	-4.073%
2026-05-14	95.0700	98.5000	94.8900	98.5000	+7.650%	4	4,562	-9.624%
2026-05-13	91.5000	91.5000	91.5000	91.5000	+5.136%	1	4,559	-2.710%
2026-05-12	91.5000	91.5000	86.7200	87.0300	-3.919%	19	4,559	+2.287%
2026-05-11	90.0000	92.5000	86.8800	90.5800	+3.131%	33	4,559	-1.722%
2026-05-08	85.9400	87.8300	85.9400	87.8300	+5.211%	24	4,526	+1.355%
2026-05-07	84.9500	85.2400	83.0400	83.4800	-1.915%	14	4,519	+6.636%
2026-05-06	82.0300	86.5000	81.5400	85.1100	+6.507%	52	4,526	+4.594%
2026-05-05	77.6200	79.9100	77.6200	79.9100	+5.380%	74	4,522	+11.400%
2026-05-04	75.9200	75.9200	75.4000	75.8300	-2.256%	6	4,517	+17.394%
2026-05-01	76.8600	78.7500	76.8600	77.5800	+3.578%	13	4,510	+14.746%
2026-04-30	72.4200	74.9000	72.3000	74.9000	+6.241%	7	4,510	+18.852%
2026-04-29	70.7400	71.1400	70.5000	70.5000	+0.014%	3	4,507	+26.270%
2026-04-28	71.5000	71.5000	70.4900	70.4900	-3.807%	3	4,507	+26.287%
2026-04-27	72.2900	73.2800	72.1700	73.2800	+1.976%	13	4,505	+21.479%
2026-04-24	70.5100	71.9300	70.1800	71.8600	+3.664%	304	4,497	+23.880%
2026-04-23	70.0400	70.7900	66.9600	69.3200	-1.422%	16	4,300	+28.419%
2026-04-22	69.1000	70.3200	69.1000	70.3200	+4.178%	11	4,298	+26.593%
2026-04-21	70.0000	70.3000	67.5000	67.5000	-2.103%	45	4,270	+31.881%
2026-04-20	69.7900	69.7900	68.9500	68.9500	-1.048%	26	4,270	+29.108%
2026-04-17	67.5000	70.9100	67.5000	69.6800	+6.708%	42	4,276	+27.755%
2026-04-16	64.9000	65.3000	64.5100	65.3000	+1.650%	16	4,300	+36.325%
2026-04-15	61.1100	64.5600	61.1100	64.2400	+6.800%	39	4,301	+38.574%
2026-04-14	57.5000	60.1500	57.5000	60.1500	+6.838%	40	4,303	+47.997%
2026-04-13	53.7600	56.3000	53.4800	56.3000	+5.175%	49	4,294	+58.117%
2026-04-10	53.9400	54.3500	53.3000	53.5300	+0.469%	151	4,258	+66.299%
2026-04-09	51.4500	53.6800	51.0000	53.2800	+2.857%	199	4,218	+67.080%
2026-04-08	50.7900	52.1300	50.7900	51.8000	+16.404%	348	4,139	+71.853%
2026-04-07	43.4000	44.5000	42.7200	44.5000	-0.425%	33	3,836	+100.045%
2026-04-06	45.3900	45.3900	44.4500	44.6900	+2.102%	25	3,832	+99.194%
2026-04-02	41.4000	43.9400	41.4000	43.7700	-1.751%	16	3,807	+103.381%
2026-04-01	44.4600	45.5000	43.9500	44.5500	+4.577%	1,322	3,807	+99.820%
2026-03-31	41.0000	42.6000	39.2200	42.6000	+16.776%	86	3,629	+108.967%
2026-03-30	38.2400	38.3200	35.4600	36.4800	-2.824%	930	3,550	+144.024%
2026-03-27	40.7700	40.7700	37.4000	37.5400	-10.831%	647	2,947	+137.134%
2026-03-26	43.1500	43.1500	42.0000	42.1000	-7.978%	22	2,694	+111.449%
2026-03-25	46.4900	46.4900	45.6500	45.7500	+1.396%	7	2,701	+94.579%
2026-03-24	44.0000	45.5000	44.0000	45.1200	-2.863%	25	2,696	+97.296%
2026-03-23	46.0000	46.4500	45.4900	46.4500	+9.578%	1,573	2,686	+91.647%
2026-03-20	44.4700	44.4700	42.3900	42.3900	-6.217%	19	1,235	+110.002%
2026-03-19	45.3000	45.3000	45.2000	45.2000	-3.253%	10	1,235	+96.947%
2026-03-18	47.8500	47.8500	46.7200	46.7200	-5.137%	9	1,235	+90.539%
2026-03-17	51.1100	51.1100	49.1400	49.2500	+0.102%	24	1,234	+80.751%
2026-03-16	49.8500	49.8500	49.1300	49.2000	-2.109%	117	1,227	+80.935%
2026-03-13	50.2600	50.2600	50.2600	50.2600	+0.500%	1	1,163	+77.119%
2026-03-12	51.6900	51.6900	50.0000	50.0100	-4.743%	23	1,163	+78.004%
2026-03-11	52.2000	52.5000	52.2000	52.5000	-1.685%	2	1,172	+69.562%
2026-03-10	52.8500	53.6200	52.8500	53.4000	+8.273%	21	1,172	+66.704%
2026-03-09	49.3200	49.3200	49.3200	49.3200	-3.897%	1	1,171	+80.495%
2026-03-06	51.2600	51.3200	51.2600	51.3200	-2.600%	21	1,172	+73.461%
2026-03-05	54.7200	54.7200	52.6900	52.6900	-6.162%	7	1,152	+68.950%
2026-03-04	56.1500	56.1500	56.1500	56.1500	+5.426%	1	1,153	+58.540%
2026-03-03	52.3500	53.2600	50.2400	53.2600	-5.079%	18	1,153	+67.142%
2026-03-02	54.9500	56.1100	54.9500	56.1100	+3.295%	2	1,152	+58.653%
2026-02-27	55.1000	55.3000	54.1200	54.3200	-5.300%	6	1,151	+63.881%
2026-02-26	58.6500	58.6500	57.3600	57.3600	-3.629%	6	1,148	+55.195%
2026-02-25	59.0000	59.5200	59.0000	59.5200	+5.159%	408	1,152	+49.563%
2026-02-24	55.0000	56.8500	55.0000	56.6000	-2.076%	29	1,152	+57.279%
2026-02-23	57.8000	57.8000	57.8000	57.8000	-0.824%	2	1,123	+54.014%
2026-02-20	56.5000	58.4300	56.5000	58.2800	+4.351%	1,017	1,125	+52.745%
2026-02-19	55.8500	55.8500	55.8500	55.8500	+2.534%	1	190	+59.391%
2026-02-17	54.1000	54.4700	54.1000	54.4700	-3.661%	12	190	+63.429%
2026-02-13	56.6700	56.6700	56.5400	56.5400	+2.242%	2	179	+57.446%
2026-02-12	59.9000	59.9000	55.3000	55.3000	-11.943%	3	179	+60.976%
2026-02-11	62.8000	62.8000	62.8000	62.8000	+1.290%	1	179	+41.752%
2026-02-10	62.5200	62.5200	62.0000	62.0000	-1.274%	2	180	+43.581%
2026-02-09	63.0300	63.0300	62.8000	62.8000	+16.968%	6	179	+41.752%
2026-02-05	55.0000	55.3400	53.6900	53.6900	-10.337%	37	176	+65.804%
2026-02-04	61.1700	61.1700	57.5000	59.8800	+0.876%	49	156	+48.664%
2026-02-03	62.3700	62.3700	58.9000	59.3600	-3.385%	27	152	+49.966%
2026-02-02	61.4400	61.4400	61.4400	61.4400	+0.986%	3	127	+44.889%
2026-01-30	61.3500	61.3500	60.8400	60.8400	-1.553%	6	124	+46.318%
2026-01-29	59.2000	61.9500	59.2000	61.8000	-4.067%	15	119	+44.045%
2026-01-28	65.4100	65.4100	64.4200	64.4200	-0.155%	26	107	+38.187%
2026-01-27	64.5200	64.5200	64.5200	64.5200	+2.592%	1	104	+37.973%
2026-01-26	62.8900	62.8900	62.8900	62.8900	+3.865%	2	104	+41.549%
2026-01-23	60.5500	60.5500	60.5500	60.5500	-2.134%	10	102	+47.019%
2026-01-22	60.8200	61.8700	60.8200	61.8700	+5.472%	5	92	+43.882%
2026-01-21	58.6600	58.6600	58.6600	58.6600	+6.480%	1	92	+51.756%
2026-01-20	57.4500	58.2500	55.0900	55.0900	-11.630%	17	92	+61.590%
2026-01-16	62.9100	62.9100	62.2800	62.3400	-0.256%	4	78	+42.798%
2026-01-15	62.6800	62.6800	62.5000	62.5000	+7.296%	24	78	+42.432%
2026-01-14	58.8000	58.8000	58.2500	58.2500	-6.501%	21	57	+52.824%
2026-01-12	60.8700	62.3000	60.8700	62.3000	+3.454%	24	37	+42.889%
2026-01-09	60.2200	60.2200	60.2200	60.2200	+1.278%	10	20	+47.825%
2026-01-08	59.9600	59.9600	59.4600	59.4600	-1.978%	2	10	+49.714%
2026-01-06	59.5300	60.6600	59.5300	60.6600	0.000%	8	8	+46.752%

.dark-mode .T8RMS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8RMS9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C800SPY Dec 15 2028 800.00 Call (SPY281215C00800000)option OPRA

SPY20281215C800
SPY Dec 15 2028 800.00 Call (SPY281215C00800000)
option OPRA