SPY281215C00810000
SPY Dec 15 2028 810.00 Call
optionOPRA
EODOct 22, 2026
90.88USD-3.473%(-3.27)2Vol1,156OI
SPY281215C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 92.90 | 92.90 | 90.88 | 90.88 | -3.473% | 2 | 1,155 | 0.000% |
| 2026-10-19 | 94.07 | 94.15 | 94.07 | 94.15 | -1.321% | 6 | 1,158 | -3.473% |
| 2026-10-15 | 95.41 | 95.41 | 95.41 | 95.41 | -0.105% | 1 | 1,158 | -4.748% |
| 2026-10-14 | 97.88 | 97.88 | 94.85 | 95.51 | -6.820% | 32 | 1,163 | -4.848% |
| 2026-10-13 | 102.50 | 102.50 | 102.50 | 102.50 | -0.524% | 4 | 1,159 | -11.337% |
| 2026-10-12 | 103.09 | 103.09 | 103.04 | 103.04 | +3.902% | 2 | 1,159 | -11.801% |
| 2026-10-08 | 99.17 | 99.17 | 99.17 | 99.17 | -5.570% | 1 | 1,158 | -8.359% |
| 2026-10-06 | 105.56 | 106.10 | 105.02 | 105.02 | +13.979% | 33 | 1,144 | -13.464% |
| 2026-10-01 | 92.59 | 92.75 | 92.14 | 92.14 | -3.770% | 4 | 1,146 | -1.367% |
| 2026-09-28 | 95.72 | 95.75 | 95.72 | 95.75 | -3.087% | 2 | 1,146 | -5.086% |
| 2026-09-23 | 98.72 | 98.80 | 98.72 | 98.80 | -3.412% | 5 | 1,141 | -8.016% |
| 2026-09-22 | 102.29 | 102.29 | 102.29 | 102.29 | +10.143% | 1 | 1,142 | -11.155% |
| 2026-09-18 | 93.08 | 93.08 | 92.87 | 92.87 | +4.489% | 2 | 1,142 | -2.143% |
| 2026-09-16 | 90.00 | 90.24 | 88.88 | 88.88 | -2.039% | 4 | 1,146 | +2.250% |
| 2026-09-14 | 90.73 | 90.73 | 90.73 | 90.73 | -5.054% | 7 | 1,139 | +0.165% |
| 2026-09-11 | 95.56 | 95.56 | 95.56 | 95.56 | +5.731% | 7 | 1,139 | -4.897% |
| 2026-09-10 | 90.38 | 90.38 | 90.38 | 90.38 | -8.873% | 7 | 1,139 | +0.553% |
| 2026-09-03 | 100.27 | 100.27 | 99.18 | 99.18 | +4.510% | 4 | 1,139 | -8.369% |
| 2026-09-02 | 94.90 | 94.90 | 94.90 | 94.90 | +2.296% | 4 | 1,135 | -4.236% |
| 2026-09-01 | 93.49 | 93.49 | 92.13 | 92.77 | -10.376% | 3 | 1,135 | -2.037% |
| 2026-08-28 | 103.00 | 103.51 | 103.00 | 103.51 | +5.720% | 4 | 1,135 | -12.202% |
| 2026-08-24 | 95.54 | 97.91 | 95.54 | 97.91 | +2.000% | 7 | 1,140 | -7.180% |
| 2026-08-20 | 95.98 | 96.00 | 95.94 | 95.99 | -7.121% | 4 | 1,140 | -5.323% |
| 2026-08-17 | 103.00 | 103.35 | 103.00 | 103.35 | -2.930% | 3 | 1,141 | -12.066% |
| 2026-08-13 | 107.75 | 107.75 | 105.68 | 106.47 | +5.867% | 27 | 1,148 | -14.643% |
| 2026-08-11 | 100.57 | 100.57 | 100.57 | 100.57 | -5.203% | 1 | 1,149 | -9.635% |
| 2026-08-10 | 106.09 | 106.09 | 106.09 | 106.09 | +2.196% | 1 | 1,149 | -14.337% |
| 2026-08-07 | 103.88 | 103.88 | 103.81 | 103.81 | +1.775% | 2 | 1,150 | -12.455% |
| 2026-08-06 | 102.00 | 102.00 | 102.00 | 102.00 | -3.765% | 1 | 1,151 | -10.902% |
| 2026-08-04 | 100.18 | 105.99 | 100.18 | 105.99 | +12.194% | 13 | 1,144 | -14.256% |
| 2026-08-03 | 94.25 | 95.18 | 94.25 | 94.47 | +8.736% | 3 | 1,147 | -3.800% |
| 2026-07-31 | 84.77 | 87.50 | 84.77 | 86.88 | +5.990% | 8 | 1,148 | +4.604% |
| 2026-07-30 | 80.22 | 81.97 | 80.22 | 81.97 | -4.308% | 2 | 1,148 | +10.870% |
| 2026-07-29 | 81.74 | 85.66 | 81.74 | 85.66 | +1.181% | 4 | 1,148 | +6.094% |
| 2026-07-27 | 86.69 | 86.69 | 83.88 | 84.66 | -3.213% | 18 | 1,150 | +7.347% |
| 2026-07-17 | 87.47 | 87.47 | 87.47 | 87.47 | -6.937% | 1 | 1,149 | +3.898% |
| 2026-07-10 | 93.99 | 93.99 | 93.99 | 93.99 | +6.420% | 1 | 1,149 | -3.309% |
| 2026-07-08 | 88.05 | 88.32 | 86.50 | 88.32 | +7.576% | 14 | 1,149 | +2.899% |
| 2026-06-26 | 82.30 | 82.30 | 82.10 | 82.10 | -10.945% | 2 | 1,149 | +10.694% |
| 2026-06-18 | 92.19 | 92.19 | 92.19 | 92.19 | +2.093% | 1 | 1,149 | -1.421% |
| 2026-06-17 | 92.65 | 92.73 | 90.30 | 90.30 | -5.107% | 10 | 1,143 | +0.642% |
| 2026-06-15 | 95.16 | 95.16 | 95.16 | 95.16 | +18.683% | 2 | 1,143 | -4.498% |
| 2026-06-11 | 79.67 | 81.93 | 79.67 | 80.18 | +1.790% | 3 | 1,141 | +13.345% |
| 2026-06-10 | 78.77 | 78.77 | 78.77 | 78.77 | -10.223% | 2 | 1,139 | +15.374% |
| 2026-06-08 | 87.74 | 87.74 | 87.74 | 87.74 | +0.573% | 1 | 1,139 | +3.579% |
| 2026-06-05 | 86.14 | 87.24 | 86.14 | 87.24 | -11.350% | 3 | 1,139 | +4.172% |
| 2026-06-01 | 93.78 | 98.41 | 93.78 | 98.41 | +7.823% | 2 | 1,139 | -7.652% |
| 2026-05-26 | 92.08 | 92.08 | 91.27 | 91.27 | +5.283% | 2 | 1,138 | -0.427% |
| 2026-05-21 | 86.69 | 86.69 | 86.69 | 86.69 | +5.360% | 1 | 1,138 | +4.833% |
| 2026-05-19 | 82.28 | 82.28 | 82.28 | 82.28 | -3.371% | 1 | 1,137 | +10.452% |
| 2026-05-18 | 85.15 | 85.15 | 85.15 | 85.15 | -7.676% | 3 | 1,134 | +6.729% |
| 2026-05-14 | 92.00 | 92.23 | 92.00 | 92.23 | +4.215% | 8 | 1,126 | -1.464% |
| 2026-05-13 | 88.50 | 88.50 | 88.50 | 88.50 | +3.679% | 1 | 1,126 | +2.689% |
| 2026-05-11 | 85.36 | 85.36 | 85.36 | 85.36 | +3.167% | 10 | 1,116 | +6.467% |
| 2026-05-08 | 81.59 | 82.74 | 81.59 | 82.74 | +3.541% | 48 | 1,110 | +9.838% |
| 2026-05-07 | 79.65 | 79.91 | 79.65 | 79.91 | +7.233% | 62 | 1,170 | +13.728% |
| 2026-05-05 | 75.03 | 75.03 | 74.52 | 74.52 | +2.999% | 2 | 1,169 | +21.954% |
| 2026-05-01 | 73.04 | 73.04 | 72.35 | 72.35 | +7.122% | 4 | 1,167 | +25.612% |
| 2026-04-24 | 67.54 | 67.54 | 67.54 | 67.54 | +2.240% | 1 | 1,167 | +34.557% |
| 2026-04-21 | 66.06 | 66.06 | 66.06 | 66.06 | +2.769% | 88 | 1,254 | +37.572% |
| 2026-04-20 | 64.28 | 64.28 | 64.28 | 64.28 | -0.802% | 5 | 1,254 | +41.381% |
| 2026-04-17 | 62.96 | 65.30 | 62.96 | 64.80 | +30.540% | 16 | 1,253 | +40.247% |
| 2026-04-10 | 49.64 | 49.64 | 49.64 | 49.64 | +5.887% | 1 | 1,258 | +83.078% |
| 2026-04-08 | 46.90 | 47.04 | 46.88 | 46.88 | +19.409% | 4 | 1,259 | +93.857% |
| 2026-04-07 | 39.25 | 39.26 | 39.25 | 39.26 | -2.484% | 2 | 1,259 | +131.482% |
| 2026-04-02 | 40.26 | 40.26 | 40.26 | 40.26 | -2.234% | 1 | 1,258 | +125.733% |
| 2026-04-01 | 40.80 | 41.25 | 40.80 | 41.18 | +17.322% | 19 | 1,258 | +120.690% |
| 2026-03-27 | 35.86 | 35.86 | 35.10 | 35.10 | -8.831% | 3 | 1,242 | +158.917% |
| 2026-03-26 | 38.60 | 38.60 | 38.50 | 38.50 | -7.296% | 8 | 1,239 | +136.052% |
| 2026-03-24 | 42.20 | 42.20 | 41.46 | 41.53 | -4.944% | 13 | 1,233 | +118.830% |
| 2026-03-23 | 42.95 | 43.69 | 42.95 | 43.69 | +9.636% | 3 | 1,222 | +108.011% |
| 2026-03-20 | 42.05 | 42.05 | 39.85 | 39.85 | -4.184% | 2 | 1,220 | +128.055% |
| 2026-03-19 | 41.59 | 41.59 | 41.59 | 41.59 | -5.370% | 12 | 1,219 | +118.514% |
| 2026-03-18 | 43.28 | 43.95 | 43.28 | 43.95 | -3.491% | 3 | 1,218 | +106.780% |
| 2026-03-17 | 45.53 | 45.54 | 45.53 | 45.54 | +2.406% | 9 | 1,218 | +99.561% |
| 2026-03-13 | 44.81 | 44.81 | 44.47 | 44.47 | -8.611% | 3 | 1,218 | +104.362% |
| 2026-03-11 | 48.66 | 48.66 | 48.66 | 48.66 | -0.082% | 2 | 1,217 | +86.765% |
| 2026-03-09 | 43.75 | 49.28 | 43.75 | 48.70 | +3.178% | 7 | 1,217 | +86.612% |
| 2026-03-06 | 47.96 | 47.96 | 47.20 | 47.20 | -6.088% | 2 | 1,212 | +92.542% |
| 2026-03-05 | 50.26 | 50.26 | 50.26 | 50.26 | -1.548% | 1 | 1,211 | +80.820% |
| 2026-03-04 | 51.05 | 51.05 | 51.05 | 51.05 | +5.063% | 1 | 1,211 | +78.022% |
| 2026-03-03 | 48.50 | 48.59 | 47.70 | 48.59 | -2.253% | 12 | 1,210 | +87.034% |
| 2026-02-27 | 49.71 | 49.71 | 49.71 | 49.71 | -5.781% | 1 | 1,209 | +82.820% |
| 2026-02-26 | 52.76 | 52.76 | 52.76 | 52.76 | -2.188% | 1 | 1,209 | +72.252% |
| 2026-02-25 | 53.94 | 53.94 | 53.94 | 53.94 | +7.966% | 1 | 1,208 | +68.484% |
| 2026-02-24 | 49.96 | 49.96 | 49.96 | 49.96 | +1.031% | 1 | 1,208 | +81.906% |
| 2026-02-23 | 49.45 | 49.45 | 49.45 | 49.45 | -6.575% | 1 | 1,207 | +83.782% |
| 2026-02-18 | 52.93 | 52.93 | 52.93 | 52.93 | +9.089% | 1 | 1,208 | +71.698% |
| 2026-02-17 | 48.52 | 48.52 | 48.52 | 48.52 | -3.826% | 1 | 1,209 | +87.304% |
| 2026-02-13 | 52.40 | 52.40 | 50.45 | 50.45 | -3.758% | 3 | 1,206 | +80.139% |
| 2026-02-12 | 52.86 | 52.87 | 52.42 | 52.42 | -9.621% | 6 | 1,206 | +73.369% |
| 2026-02-09 | 55.81 | 58.00 | 55.81 | 58.00 | +4.129% | 2 | 1,205 | +56.690% |
| 2026-02-06 | 55.70 | 55.70 | 55.70 | 55.70 | +9.884% | 1 | 1,203 | +63.160% |
| 2026-02-05 | 52.45 | 52.45 | 50.17 | 50.69 | -8.831% | 5 | 1,204 | +79.286% |
| 2026-02-04 | 53.18 | 55.60 | 53.18 | 55.60 | +1.962% | 2 | 1,200 | +63.453% |
| 2026-02-03 | 56.00 | 56.00 | 54.53 | 54.53 | -2.555% | 2 | 1,198 | +66.661% |
| 2026-01-29 | 58.61 | 58.61 | 55.96 | 55.96 | -6.733% | 2 | 1,197 | +62.402% |
| 2026-01-28 | 60.43 | 60.43 | 60.00 | 60.00 | +0.134% | 2 | 1,195 | +51.467% |
| 2026-01-27 | 58.81 | 59.95 | 58.72 | 59.92 | +3.650% | 4 | 1,193 | +51.669% |
| 2026-01-26 | 57.81 | 57.81 | 57.81 | 57.81 | -0.413% | 1 | 1,193 | +57.205% |
| 2026-01-16 | 58.29 | 58.31 | 57.46 | 58.05 | +0.519% | 758 | 817 | +56.555% |
| 2026-01-15 | 58.15 | 58.19 | 57.27 | 57.75 | +0.697% | 1,652 | 817 | +57.368% |
| 2026-01-13 | 58.13 | 58.13 | 57.00 | 57.35 | +4.615% | 3 | 2 | +58.466% |
| 2026-01-08 | 54.82 | 54.82 | 54.82 | 54.82 | 0.000% | 1 | 1 | +65.779% |