SPY281215C00820000
SPY Dec 15 2028 820.00 Call
optionOPRA
EODOct 22, 2026
88.20USD-5.648%(-5.28)20Vol811OI
SPY281215C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 88.20 | 88.20 | 88.20 | 88.20 | -5.648% | 20 | 811 | 0.000% |
| 2026-10-21 | 93.48 | 93.48 | 93.48 | 93.48 | +4.447% | 5 | 806 | -5.648% |
| 2026-10-19 | 89.12 | 89.50 | 89.12 | 89.50 | -4.472% | 3 | 807 | -1.453% |
| 2026-10-14 | 93.69 | 93.69 | 93.69 | 93.69 | -4.016% | 1 | 807 | -5.860% |
| 2026-10-12 | 97.61 | 97.61 | 97.61 | 97.61 | +1.953% | 1 | 807 | -9.640% |
| 2026-10-08 | 95.45 | 95.74 | 95.45 | 95.74 | -2.703% | 7 | 814 | -7.875% |
| 2026-10-06 | 99.43 | 99.43 | 98.40 | 98.40 | +6.263% | 4 | 816 | -10.366% |
| 2026-10-05 | 92.60 | 92.60 | 92.60 | 92.60 | +0.871% | 6 | 816 | -4.752% |
| 2026-09-29 | 90.80 | 91.80 | 90.58 | 91.80 | +0.427% | 23 | 793 | -3.922% |
| 2026-09-24 | 91.41 | 91.41 | 91.41 | 91.41 | -3.678% | 1 | 792 | -3.512% |
| 2026-09-23 | 94.90 | 94.90 | 94.90 | 94.90 | -1.851% | 2 | 790 | -7.060% |
| 2026-09-22 | 97.80 | 97.80 | 96.69 | 96.69 | +13.035% | 13 | 778 | -8.781% |
| 2026-09-17 | 85.20 | 85.88 | 85.20 | 85.54 | +5.099% | 21 | 798 | +3.110% |
| 2026-09-16 | 83.45 | 83.46 | 81.39 | 81.39 | -9.143% | 22 | 793 | +8.367% |
| 2026-09-08 | 89.58 | 89.58 | 89.58 | 89.58 | -2.098% | 1 | 793 | -1.541% |
| 2026-09-03 | 91.50 | 91.50 | 91.50 | 91.50 | +3.087% | 1 | 792 | -3.607% |
| 2026-09-01 | 89.09 | 89.09 | 88.76 | 88.76 | -1.684% | 80 | 792 | -0.631% |
| 2026-08-31 | 90.28 | 90.28 | 90.28 | 90.28 | -3.133% | 1 | 791 | -2.304% |
| 2026-08-28 | 96.20 | 96.20 | 93.20 | 93.20 | -2.019% | 9 | 786 | -5.365% |
| 2026-08-27 | 95.12 | 95.12 | 95.12 | 95.12 | +4.230% | 1 | 785 | -7.275% |
| 2026-08-21 | 91.27 | 91.33 | 91.05 | 91.26 | +0.851% | 16 | 773 | -3.353% |
| 2026-08-20 | 90.86 | 90.86 | 90.49 | 90.49 | -5.936% | 13 | 766 | -2.531% |
| 2026-08-19 | 97.20 | 97.20 | 96.20 | 96.20 | +0.208% | 2 | 765 | -8.316% |
| 2026-08-18 | 96.00 | 96.00 | 96.00 | 96.00 | -4.762% | 4 | 761 | -8.125% |
| 2026-08-17 | 100.80 | 100.80 | 100.80 | 100.80 | -1.196% | 9 | 761 | -12.500% |
| 2026-08-14 | 102.02 | 102.02 | 102.02 | 102.02 | -0.078% | 3 | 758 | -13.546% |
| 2026-08-13 | 98.80 | 102.10 | 98.80 | 102.10 | +3.340% | 7 | 755 | -13.614% |
| 2026-08-12 | 98.80 | 98.80 | 98.80 | 98.80 | -0.111% | 1 | 754 | -10.729% |
| 2026-08-11 | 98.91 | 98.91 | 98.91 | 98.91 | -1.090% | 1 | 754 | -10.828% |
| 2026-08-10 | 100.00 | 100.00 | 100.00 | 100.00 | +4.712% | 2 | 752 | -11.800% |
| 2026-08-06 | 95.50 | 95.50 | 95.50 | 95.50 | -6.574% | 4 | 756 | -7.644% |
| 2026-08-05 | 102.62 | 102.62 | 102.22 | 102.22 | +4.691% | 70 | 732 | -13.716% |
| 2026-08-04 | 97.64 | 97.64 | 97.64 | 97.64 | +10.955% | 2 | 734 | -9.668% |
| 2026-08-03 | 88.00 | 88.00 | 88.00 | 88.00 | +16.912% | 1 | 735 | +0.227% |
| 2026-07-30 | 77.24 | 77.24 | 75.27 | 75.27 | -1.864% | 7 | 735 | +17.178% |
| 2026-07-29 | 76.36 | 76.70 | 76.25 | 76.70 | -4.089% | 12 | 735 | +14.993% |
| 2026-07-28 | 79.97 | 79.97 | 79.97 | 79.97 | +1.459% | 1 | 735 | +10.291% |
| 2026-07-23 | 78.83 | 78.83 | 78.82 | 78.82 | -7.085% | 5 | 735 | +11.901% |
| 2026-07-21 | 83.80 | 85.00 | 83.80 | 84.83 | -2.315% | 13 | 734 | +3.973% |
| 2026-07-13 | 86.84 | 86.84 | 86.84 | 86.84 | +0.731% | 1 | 733 | +1.566% |
| 2026-07-09 | 86.20 | 86.21 | 86.20 | 86.21 | +2.024% | 5 | 738 | +2.308% |
| 2026-07-07 | 85.00 | 85.00 | 84.50 | 84.50 | -1.239% | 2 | 736 | +4.379% |
| 2026-07-06 | 85.48 | 85.67 | 85.48 | 85.56 | +4.956% | 18 | 736 | +3.086% |
| 2026-07-02 | 83.82 | 83.82 | 81.52 | 81.52 | -1.188% | 7 | 731 | +8.194% |
| 2026-07-01 | 82.50 | 82.50 | 82.50 | 82.50 | -1.786% | 4 | 731 | +6.909% |
| 2026-06-30 | 84.00 | 84.00 | 84.00 | 84.00 | +5.660% | 5 | 726 | +5.000% |
| 2026-06-29 | 79.78 | 79.78 | 79.50 | 79.50 | +6.568% | 2 | 724 | +10.943% |
| 2026-06-26 | 74.60 | 74.60 | 74.60 | 74.60 | -4.968% | 1 | 725 | +18.231% |
| 2026-06-25 | 78.50 | 78.50 | 78.50 | 78.50 | -0.393% | 2 | 725 | +12.357% |
| 2026-06-24 | 78.44 | 78.81 | 78.44 | 78.81 | -1.574% | 7 | 725 | +11.915% |
| 2026-06-23 | 80.67 | 80.67 | 79.50 | 80.07 | -7.551% | 4 | 724 | +10.154% |
| 2026-06-22 | 86.61 | 86.61 | 86.61 | 86.61 | +0.581% | 1 | 723 | +1.836% |
| 2026-06-18 | 86.11 | 86.11 | 86.11 | 86.11 | +0.128% | 2 | 723 | +2.427% |
| 2026-06-17 | 86.00 | 86.00 | 86.00 | 86.00 | -2.583% | 2 | 723 | +2.558% |
| 2026-06-16 | 88.28 | 88.28 | 88.28 | 88.28 | -0.429% | 1 | 724 | -0.091% |
| 2026-06-15 | 88.66 | 88.66 | 88.66 | 88.66 | +8.096% | 1 | 725 | -0.519% |
| 2026-06-12 | 81.75 | 82.02 | 81.75 | 82.02 | +4.925% | 3 | 725 | +7.535% |
| 2026-06-11 | 78.17 | 78.17 | 78.17 | 78.17 | -1.944% | 1 | 725 | +12.831% |
| 2026-06-09 | 76.34 | 79.72 | 76.34 | 79.72 | -6.212% | 8 | 719 | +10.637% |
| 2026-06-08 | 85.00 | 85.00 | 85.00 | 85.00 | +0.592% | 1 | 719 | +3.765% |
| 2026-06-05 | 84.50 | 84.50 | 84.50 | 84.50 | -7.143% | 1 | 720 | +4.379% |
| 2026-06-03 | 91.00 | 91.00 | 91.00 | 91.00 | -0.405% | 1 | 720 | -3.077% |
| 2026-06-01 | 91.37 | 91.37 | 91.37 | 91.37 | -0.066% | 2 | 720 | -3.469% |
| 2026-05-29 | 91.51 | 91.51 | 91.43 | 91.43 | +6.376% | 10 | 730 | -3.533% |
| 2026-05-27 | 85.95 | 85.95 | 85.95 | 85.95 | +1.034% | 1 | 730 | +2.618% |
| 2026-05-26 | 85.10 | 85.15 | 85.07 | 85.07 | +1.407% | 3 | 730 | +3.679% |
| 2026-05-22 | 83.89 | 83.89 | 83.89 | 83.89 | +5.204% | 1 | 730 | +5.138% |
| 2026-05-21 | 79.74 | 79.74 | 79.74 | 79.74 | -1.556% | 63 | 730 | +10.609% |
| 2026-05-20 | 80.34 | 81.00 | 80.34 | 81.00 | +1.326% | 7 | 724 | +8.889% |
| 2026-05-18 | 79.94 | 79.94 | 79.94 | 79.94 | -9.498% | 1 | 724 | +10.333% |
| 2026-05-14 | 85.11 | 89.32 | 85.11 | 88.33 | +9.740% | 10 | 728 | -0.147% |
| 2026-05-13 | 80.49 | 80.49 | 80.49 | 80.49 | +4.777% | 7 | 721 | +9.579% |
| 2026-05-12 | 76.82 | 76.82 | 76.82 | 76.82 | -3.771% | 1 | 721 | +14.814% |
| 2026-05-11 | 79.18 | 79.83 | 79.18 | 79.83 | +8.760% | 3 | 721 | +10.485% |
| 2026-05-07 | 75.41 | 75.83 | 73.40 | 73.40 | -1.872% | 610 | 209 | +20.163% |
| 2026-05-06 | 72.60 | 74.80 | 72.60 | 74.80 | +9.935% | 28 | 186 | +17.914% |
| 2026-05-01 | 68.05 | 68.05 | 68.04 | 68.04 | +7.966% | 5 | 182 | +29.630% |
| 2026-04-30 | 63.02 | 63.02 | 63.02 | 63.02 | +4.062% | 1 | 182 | +39.956% |
| 2026-04-23 | 60.56 | 60.56 | 60.56 | 60.56 | +5.212% | 1 | 181 | +45.641% |
| 2026-04-21 | 57.58 | 57.58 | 57.56 | 57.56 | -4.969% | 10 | 171 | +53.231% |
| 2026-04-17 | 60.57 | 60.57 | 60.57 | 60.57 | +26.689% | 1 | 171 | +45.617% |
| 2026-04-13 | 47.81 | 47.81 | 47.81 | 47.81 | +5.285% | 1 | 170 | +84.480% |
| 2026-04-09 | 44.50 | 45.41 | 44.50 | 45.41 | +4.752% | 10 | 170 | +94.230% |
| 2026-04-08 | 43.62 | 43.62 | 43.35 | 43.35 | +19.553% | 5 | 167 | +103.460% |
| 2026-04-02 | 36.26 | 36.26 | 36.26 | 36.26 | -3.435% | 1 | 162 | +143.243% |
| 2026-04-01 | 37.55 | 37.55 | 37.55 | 37.55 | +5.271% | 2 | 162 | +134.887% |
| 2026-03-31 | 34.80 | 35.90 | 34.80 | 35.67 | +20.020% | 22 | 160 | +147.267% |
| 2026-03-30 | 29.73 | 29.73 | 29.68 | 29.72 | -21.146% | 3 | 168 | +196.770% |
| 2026-03-24 | 37.49 | 37.69 | 37.49 | 37.69 | +6.650% | 2 | 167 | +134.014% |
| 2026-03-20 | 37.93 | 37.93 | 35.34 | 35.34 | -9.847% | 122 | 165 | +149.576% |
| 2026-03-19 | 39.20 | 39.20 | 39.20 | 39.20 | -0.810% | 1 | 141 | +125.000% |
| 2026-03-18 | 39.52 | 39.52 | 39.52 | 39.52 | -5.341% | 15 | 140 | +123.178% |
| 2026-03-17 | 42.94 | 43.05 | 41.75 | 41.75 | +3.086% | 67 | 135 | +111.257% |
| 2026-03-13 | 40.50 | 40.50 | 40.50 | 40.50 | -12.376% | 2 | 77 | +117.778% |
| 2026-03-10 | 46.20 | 46.22 | 46.20 | 46.22 | +5.718% | 5 | 77 | +90.826% |
| 2026-03-06 | 43.67 | 43.72 | 43.67 | 43.72 | -1.753% | 9 | 82 | +101.738% |
| 2026-03-05 | 44.71 | 44.78 | 44.35 | 44.50 | -5.319% | 20 | 73 | +98.202% |
| 2026-03-04 | 47.00 | 47.00 | 47.00 | 47.00 | +7.184% | 3 | 63 | +87.660% |
| 2026-03-03 | 43.99 | 43.99 | 43.85 | 43.85 | -8.110% | 9 | 63 | +101.140% |
| 2026-03-02 | 47.72 | 47.72 | 47.72 | 47.72 | +2.624% | 10 | 58 | +84.828% |
| 2026-02-27 | 46.50 | 46.50 | 46.50 | 46.50 | -6.439% | 2 | 48 | +89.677% |
| 2026-02-25 | 49.70 | 49.70 | 49.70 | 49.70 | +8.138% | 1 | 46 | +77.465% |
| 2026-02-23 | 46.25 | 46.25 | 45.96 | 45.96 | -3.038% | 7 | 46 | +91.906% |
| 2026-02-19 | 47.40 | 47.40 | 47.40 | 47.40 | +6.088% | 1 | 41 | +86.076% |
| 2026-02-17 | 46.27 | 46.28 | 44.68 | 44.68 | -3.038% | 9 | 40 | +97.404% |
| 2026-02-13 | 46.08 | 46.08 | 46.08 | 46.08 | -12.727% | 2 | 40 | +91.406% |
| 2026-02-11 | 52.80 | 52.80 | 52.80 | 52.80 | -1.840% | 1 | 40 | +67.045% |
| 2026-02-09 | 53.79 | 53.79 | 53.79 | 53.79 | +16.227% | 2 | 39 | +63.971% |
| 2026-02-05 | 46.28 | 46.28 | 46.28 | 46.28 | -11.998% | 2 | 37 | +90.579% |
| 2026-02-04 | 52.59 | 52.59 | 52.59 | 52.59 | -1.884% | 1 | 37 | +67.712% |
| 2026-01-29 | 53.60 | 53.60 | 53.60 | 53.60 | -3.994% | 1 | 37 | +64.552% |
| 2026-01-27 | 55.08 | 55.83 | 55.08 | 55.83 | +2.253% | 9 | 36 | +57.980% |
| 2026-01-26 | 54.60 | 54.60 | 54.60 | 54.60 | +5.000% | 2 | 33 | +61.538% |
| 2026-01-23 | 52.70 | 52.70 | 52.00 | 52.00 | -3.704% | 2 | 31 | +69.615% |
| 2026-01-16 | 54.13 | 54.13 | 54.00 | 54.00 | +1.542% | 9 | 21 | +63.333% |
| 2026-01-15 | 53.73 | 53.87 | 53.18 | 53.18 | +4.892% | 24 | 21 | +65.852% |
| 2026-01-08 | 50.70 | 50.70 | 50.70 | 50.70 | 0.000% | 10 | 10 | +73.964% |