SPY281215C00805000
SPY Dec 15 2028 805.00 Call
optionOPRA
EODOct 27, 2026
97.77USD+2.916%(+2.77)2Vol290OI
SPY281215C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 97.77 | 97.77 | 97.77 | 97.77 | +2.916% | 2 | 290 | 0.000% |
| 2026-10-01 | 95.00 | 95.00 | 95.00 | 95.00 | -4.234% | 1 | 291 | +2.916% |
| 2026-09-30 | 100.00 | 100.45 | 99.20 | 99.20 | +2.798% | 28 | 268 | -1.442% |
| 2026-09-29 | 96.50 | 96.50 | 96.50 | 96.50 | +5.269% | 1 | 267 | +1.316% |
| 2026-09-16 | 92.91 | 93.02 | 91.67 | 91.67 | -7.404% | 4 | 267 | +6.654% |
| 2026-08-31 | 99.00 | 99.00 | 99.00 | 99.00 | -3.977% | 1 | 267 | -1.242% |
| 2026-08-28 | 103.10 | 103.10 | 103.10 | 103.10 | +0.429% | 1 | 267 | -5.170% |
| 2026-08-27 | 101.97 | 102.66 | 101.97 | 102.66 | +2.660% | 11 | 278 | -4.763% |
| 2026-08-26 | 100.00 | 100.00 | 100.00 | 100.00 | +0.210% | 7 | 285 | -2.230% |
| 2026-08-25 | 102.00 | 102.00 | 99.79 | 99.79 | +0.798% | 14 | 299 | -2.024% |
| 2026-08-24 | 98.63 | 99.00 | 98.63 | 99.00 | -1.296% | 13 | 298 | -1.242% |
| 2026-08-21 | 100.01 | 100.30 | 100.01 | 100.30 | -6.914% | 31 | 267 | -2.522% |
| 2026-08-10 | 107.82 | 107.82 | 107.75 | 107.75 | -2.045% | 2 | 266 | -9.262% |
| 2026-08-05 | 110.00 | 110.00 | 110.00 | 110.00 | +30.610% | 1 | 266 | -11.118% |
| 2026-07-31 | 84.22 | 84.22 | 84.22 | 84.22 | -3.924% | 1 | 265 | +16.089% |
| 2026-07-23 | 87.66 | 87.66 | 87.66 | 87.66 | -0.691% | 2 | 265 | +11.533% |
| 2026-07-20 | 88.31 | 88.31 | 88.27 | 88.27 | -8.319% | 2 | 264 | +10.762% |
| 2026-07-10 | 96.86 | 96.90 | 96.28 | 96.28 | +4.369% | 11 | 264 | +1.548% |
| 2026-07-06 | 92.15 | 92.27 | 92.13 | 92.25 | +9.821% | 4 | 264 | +5.984% |
| 2026-06-26 | 85.97 | 87.17 | 84.00 | 84.00 | -5.405% | 18 | 264 | +16.393% |
| 2026-06-23 | 88.80 | 88.80 | 88.80 | 88.80 | -5.512% | 1 | 265 | +10.101% |
| 2026-06-22 | 94.01 | 94.01 | 93.98 | 93.98 | +1.261% | 3 | 264 | +4.033% |
| 2026-06-17 | 93.29 | 93.29 | 92.74 | 92.81 | -4.369% | 13 | 252 | +5.344% |
| 2026-06-16 | 96.65 | 97.14 | 96.57 | 97.05 | +18.325% | 16 | 253 | +0.742% |
| 2026-06-10 | 82.02 | 82.02 | 82.02 | 82.02 | -5.398% | 4 | 257 | +19.203% |
| 2026-06-09 | 80.56 | 86.70 | 80.56 | 86.70 | -12.274% | 2 | 258 | +12.768% |
| 2026-06-01 | 98.83 | 98.83 | 98.83 | 98.83 | -1.061% | 14 | 244 | -1.073% |
| 2026-05-29 | 99.89 | 99.89 | 99.89 | 99.89 | +1.298% | 1 | 245 | -2.122% |
| 2026-05-28 | 98.61 | 98.61 | 98.61 | 98.61 | +3.811% | 1 | 246 | -0.852% |
| 2026-05-27 | 94.99 | 94.99 | 94.99 | 94.99 | +1.594% | 1 | 247 | +2.927% |
| 2026-05-22 | 93.50 | 93.50 | 93.50 | 93.50 | +8.368% | 1 | 247 | +4.567% |
| 2026-05-18 | 86.28 | 86.28 | 86.28 | 86.28 | -8.833% | 1 | 248 | +13.317% |
| 2026-05-14 | 94.58 | 94.64 | 94.58 | 94.64 | +11.815% | 2 | 246 | +3.307% |
| 2026-05-12 | 84.64 | 84.64 | 84.64 | 84.64 | -0.365% | 1 | 246 | +15.513% |
| 2026-05-08 | 85.00 | 85.00 | 84.01 | 84.95 | +4.477% | 10 | 252 | +15.091% |
| 2026-05-06 | 79.70 | 81.33 | 79.70 | 81.31 | +11.292% | 8 | 245 | +20.244% |
| 2026-04-30 | 73.06 | 73.06 | 73.06 | 73.06 | +9.865% | 1 | 245 | +33.822% |
| 2026-04-21 | 66.50 | 66.50 | 66.50 | 66.50 | -1.042% | 1 | 244 | +47.023% |
| 2026-04-17 | 66.64 | 67.85 | 66.64 | 67.20 | +16.829% | 27 | 244 | +45.491% |
| 2026-04-14 | 56.82 | 57.52 | 56.69 | 57.52 | +12.696% | 14 | 254 | +69.976% |
| 2026-04-09 | 51.04 | 51.04 | 51.04 | 51.04 | +23.434% | 1 | 247 | +91.556% |
| 2026-04-07 | 41.35 | 41.35 | 41.35 | 41.35 | -4.327% | 14 | 247 | +136.445% |
| 2026-04-06 | 42.95 | 43.22 | 42.95 | 43.22 | +3.397% | 163 | 244 | +126.215% |
| 2026-04-02 | 38.77 | 41.80 | 38.77 | 41.80 | -0.760% | 4 | 83 | +133.900% |
| 2026-04-01 | 42.12 | 42.12 | 42.12 | 42.12 | +11.223% | 5 | 83 | +132.123% |
| 2026-03-31 | 37.87 | 37.87 | 37.87 | 37.87 | +7.555% | 10 | 78 | +158.173% |
| 2026-03-30 | 35.23 | 35.23 | 35.21 | 35.21 | -17.522% | 2 | 68 | +177.677% |
| 2026-03-20 | 42.69 | 42.69 | 42.69 | 42.69 | -1.432% | 1 | 67 | +129.023% |
| 2026-03-19 | 43.87 | 44.30 | 43.31 | 43.31 | -8.183% | 20 | 66 | +125.745% |
| 2026-03-17 | 47.48 | 47.48 | 47.17 | 47.17 | -1.668% | 12 | 71 | +107.272% |
| 2026-03-12 | 47.91 | 47.97 | 47.75 | 47.97 | -6.637% | 38 | 59 | +103.815% |
| 2026-03-10 | 51.30 | 51.38 | 51.30 | 51.38 | +1.582% | 18 | 26 | +90.288% |
| 2026-03-09 | 45.93 | 50.82 | 45.62 | 50.58 | +5.156% | 6 | 26 | +93.298% |
| 2026-03-06 | 48.15 | 48.15 | 48.10 | 48.10 | -6.347% | 6 | 23 | +103.264% |
| 2026-03-03 | 50.56 | 51.36 | 48.24 | 51.36 | -4.000% | 12 | 17 | +90.362% |
| 2026-02-17 | 53.50 | 53.50 | 53.50 | 53.50 | -0.687% | 1 | 7 | +82.748% |
| 2026-02-12 | 53.87 | 53.87 | 53.87 | 53.87 | -11.164% | 1 | 8 | +81.492% |
| 2026-02-09 | 60.20 | 60.64 | 60.20 | 60.64 | +12.945% | 4 | 7 | +61.230% |
| 2026-02-05 | 53.69 | 53.69 | 53.69 | 53.69 | -9.856% | 1 | 5 | +82.101% |
| 2026-01-29 | 59.56 | 59.56 | 59.56 | 59.56 | +10.011% | 2 | 4 | +64.154% |
| 2026-01-21 | 54.14 | 54.14 | 54.14 | 54.14 | -3.131% | 1 | 2 | +80.587% |
| 2026-01-20 | 55.89 | 55.89 | 55.89 | 55.89 | -6.382% | 1 | 2 | +74.933% |
| 2026-01-16 | 59.74 | 59.74 | 59.70 | 59.70 | +0.084% | 2 | 1 | +63.769% |
| 2026-01-15 | 60.32 | 60.32 | 59.56 | 59.65 | 0.000% | 8 | 1 | +63.906% |