Dark

SPY20281215C820
SPY Dec 15 2028 820.00 Call (SPY281215C00820000)
option OPRA

EOD

Sep 8, 2026

89.58-2.098%(-1.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	89.5800	89.5800	89.5800	89.5800	-2.098%	1	793	0.000%
2026-09-03	91.5000	91.5000	91.5000	91.5000	+3.087%	1	793	-2.098%
2026-09-01	89.0900	89.0900	88.7600	88.7600	-1.684%	80	792	+0.924%
2026-08-31	90.2800	90.2800	90.2800	90.2800	-3.133%	1	792	-0.775%
2026-08-28	96.2000	96.2000	93.2000	93.2000	-2.019%	9	791	-3.884%
2026-08-27	95.1200	95.1200	95.1200	95.1200	+4.230%	1	786	-5.824%
2026-08-21	91.2700	91.3300	91.0500	91.2600	+0.851%	16	785	-1.841%
2026-08-20	90.8600	90.8600	90.4900	90.4900	-5.936%	13	773	-1.006%
2026-08-19	97.2000	97.2000	96.2000	96.2000	+0.208%	2	766	-6.881%
2026-08-18	96.0000	96.0000	96.0000	96.0000	-4.762%	4	765	-6.688%
2026-08-17	100.8000	100.8000	100.8000	100.8000	-1.196%	9	761	-11.131%
2026-08-14	102.0200	102.0200	102.0200	102.0200	-0.078%	3	761	-12.194%
2026-08-13	98.8000	102.1000	98.8000	102.1000	+3.340%	7	758	-12.262%
2026-08-12	98.8000	98.8000	98.8000	98.8000	-0.111%	1	755	-9.332%
2026-08-11	98.9100	98.9100	98.9100	98.9100	-1.090%	1	754	-9.433%
2026-08-10	100.0000	100.0000	100.0000	100.0000	+4.712%	2	754	-10.420%
2026-08-06	95.5000	95.5000	95.5000	95.5000	-6.574%	4	752	-6.199%
2026-08-05	102.6200	102.6200	102.2200	102.2200	+4.691%	70	756	-12.365%
2026-08-04	97.6400	97.6400	97.6400	97.6400	+10.955%	2	732	-8.255%
2026-08-03	88.0000	88.0000	88.0000	88.0000	+16.912%	1	734	+1.795%
2026-07-30	77.2400	77.2400	75.2700	75.2700	-1.864%	7	735	+19.012%
2026-07-29	76.3600	76.7000	76.2500	76.7000	-4.089%	12	735	+16.793%
2026-07-28	79.9700	79.9700	79.9700	79.9700	+1.459%	1	735	+12.017%
2026-07-23	78.8300	78.8300	78.8200	78.8200	-7.085%	5	735	+13.651%
2026-07-21	83.8000	85.0000	83.8000	84.8300	-2.315%	13	735	+5.599%
2026-07-13	86.8400	86.8400	86.8400	86.8400	+0.731%	1	734	+3.155%
2026-07-09	86.2000	86.2100	86.2000	86.2100	+2.024%	5	733	+3.909%
2026-07-07	85.0000	85.0000	84.5000	84.5000	-1.239%	2	738	+6.012%
2026-07-06	85.4800	85.6700	85.4800	85.5600	+4.956%	18	736	+4.698%
2026-07-02	83.8200	83.8200	81.5200	81.5200	-1.188%	7	731	+9.887%
2026-07-01	82.5000	82.5000	82.5000	82.5000	-1.786%	4	731	+8.582%
2026-06-30	84.0000	84.0000	84.0000	84.0000	+5.660%	5	731	+6.643%
2026-06-29	79.7800	79.7800	79.5000	79.5000	+6.568%	2	726	+12.679%
2026-06-26	74.6000	74.6000	74.6000	74.6000	-4.968%	1	724	+20.080%
2026-06-25	78.5000	78.5000	78.5000	78.5000	-0.393%	2	725	+14.115%
2026-06-24	78.4400	78.8100	78.4400	78.8100	-1.574%	7	725	+13.666%
2026-06-23	80.6700	80.6700	79.5000	80.0700	-7.551%	4	725	+11.877%
2026-06-22	86.6100	86.6100	86.6100	86.6100	+0.581%	1	724	+3.429%
2026-06-18	86.1100	86.1100	86.1100	86.1100	+0.128%	2	723	+4.030%
2026-06-17	86.0000	86.0000	86.0000	86.0000	-2.583%	2	723	+4.163%
2026-06-16	88.2800	88.2800	88.2800	88.2800	-0.429%	1	723	+1.473%
2026-06-15	88.6600	88.6600	88.6600	88.6600	+8.096%	1	725	+1.038%
2026-06-12	81.7500	82.0200	81.7500	82.0200	+4.925%	3	725	+9.217%
2026-06-11	78.1700	78.1700	78.1700	78.1700	-1.944%	1	725	+14.596%
2026-06-09	76.3400	79.7200	76.3400	79.7200	-6.212%	8	725	+12.368%
2026-06-08	85.0000	85.0000	85.0000	85.0000	+0.592%	1	719	+5.388%
2026-06-05	84.5000	84.5000	84.5000	84.5000	-7.143%	1	719	+6.012%
2026-06-03	91.0000	91.0000	91.0000	91.0000	-0.405%	1	720	-1.560%
2026-06-01	91.3700	91.3700	91.3700	91.3700	-0.066%	2	720	-1.959%
2026-05-29	91.5100	91.5100	91.4300	91.4300	+6.376%	10	720	-2.023%
2026-05-27	85.9500	85.9500	85.9500	85.9500	+1.034%	1	730	+4.223%
2026-05-26	85.1000	85.1500	85.0700	85.0700	+1.407%	3	730	+5.302%
2026-05-22	83.8900	83.8900	83.8900	83.8900	+5.204%	1	730	+6.783%
2026-05-21	79.7400	79.7400	79.7400	79.7400	-1.556%	63	730	+12.340%
2026-05-20	80.3400	81.0000	80.3400	81.0000	+1.326%	7	730	+10.593%
2026-05-18	79.9400	79.9400	79.9400	79.9400	-9.498%	1	724	+12.059%
2026-05-14	85.1100	89.3200	85.1100	88.3300	+9.740%	10	724	+1.415%
2026-05-13	80.4900	80.4900	80.4900	80.4900	+4.777%	7	728	+11.293%
2026-05-12	76.8200	76.8200	76.8200	76.8200	-3.771%	1	728	+16.610%
2026-05-11	79.1800	79.8300	79.1800	79.8300	+8.760%	3	728	+12.213%
2026-05-07	75.4100	75.8300	73.4000	73.4000	-1.872%	610	721	+22.044%
2026-05-06	72.6000	74.8000	72.6000	74.8000	+9.935%	28	209	+19.759%
2026-05-01	68.0500	68.0500	68.0400	68.0400	+7.966%	5	182	+31.658%
2026-04-30	63.0200	63.0200	63.0200	63.0200	+4.062%	1	182	+42.145%
2026-04-23	60.5600	60.5600	60.5600	60.5600	+5.212%	1	181	+47.919%
2026-04-21	57.5800	57.5800	57.5600	57.5600	-4.969%	10	171	+55.629%
2026-04-17	60.5700	60.5700	60.5700	60.5700	+26.689%	1	171	+47.895%
2026-04-13	47.8100	47.8100	47.8100	47.8100	+5.285%	1	170	+87.367%
2026-04-09	44.5000	45.4100	44.5000	45.4100	+4.752%	10	170	+97.269%
2026-04-08	43.6200	43.6200	43.3500	43.3500	+19.553%	5	167	+106.644%
2026-04-02	36.2600	36.2600	36.2600	36.2600	-3.435%	1	162	+147.049%
2026-04-01	37.5500	37.5500	37.5500	37.5500	+5.271%	2	162	+138.562%
2026-03-31	34.8000	35.9000	34.8000	35.6700	+20.020%	22	160	+151.135%
2026-03-30	29.7300	29.7300	29.6800	29.7200	-21.146%	3	168	+201.413%
2026-03-24	37.4900	37.6900	37.4900	37.6900	+6.650%	2	167	+137.676%
2026-03-20	37.9300	37.9300	35.3400	35.3400	-9.847%	122	165	+153.480%
2026-03-19	39.2000	39.2000	39.2000	39.2000	-0.810%	1	141	+128.520%
2026-03-18	39.5200	39.5200	39.5200	39.5200	-5.341%	15	140	+126.670%
2026-03-17	42.9400	43.0500	41.7500	41.7500	+3.086%	67	135	+114.563%
2026-03-13	40.5000	40.5000	40.5000	40.5000	-12.376%	2	77	+121.185%
2026-03-10	46.2000	46.2200	46.2000	46.2200	+5.718%	5	77	+93.812%
2026-03-06	43.6700	43.7200	43.6700	43.7200	-1.753%	9	82	+104.895%
2026-03-05	44.7100	44.7800	44.3500	44.5000	-5.319%	20	73	+101.303%
2026-03-04	47.0000	47.0000	47.0000	47.0000	+7.184%	3	63	+90.596%
2026-03-03	43.9900	43.9900	43.8500	43.8500	-8.110%	9	63	+104.287%
2026-03-02	47.7200	47.7200	47.7200	47.7200	+2.624%	10	58	+87.720%
2026-02-27	46.5000	46.5000	46.5000	46.5000	-6.439%	2	48	+92.645%
2026-02-25	49.7000	49.7000	49.7000	49.7000	+8.138%	1	46	+80.241%
2026-02-23	46.2500	46.2500	45.9600	45.9600	-3.038%	7	46	+94.909%
2026-02-19	47.4000	47.4000	47.4000	47.4000	+6.088%	1	41	+88.987%
2026-02-17	46.2700	46.2800	44.6800	44.6800	-3.038%	9	40	+100.492%
2026-02-13	46.0800	46.0800	46.0800	46.0800	-12.727%	2	40	+94.401%
2026-02-11	52.8000	52.8000	52.8000	52.8000	-1.840%	1	40	+69.659%
2026-02-09	53.7900	53.7900	53.7900	53.7900	+16.227%	2	39	+66.537%
2026-02-05	46.2800	46.2800	46.2800	46.2800	-11.998%	2	37	+93.561%
2026-02-04	52.5900	52.5900	52.5900	52.5900	-1.884%	1	37	+70.337%
2026-01-29	53.6000	53.6000	53.6000	53.6000	-3.994%	1	37	+67.127%
2026-01-27	55.0800	55.8300	55.0800	55.8300	+2.253%	9	36	+60.451%
2026-01-26	54.6000	54.6000	54.6000	54.6000	+5.000%	2	33	+64.066%
2026-01-23	52.7000	52.7000	52.0000	52.0000	-3.704%	2	31	+72.269%
2026-01-16	54.1300	54.1300	54.0000	54.0000	+1.542%	9	21	+65.889%
2026-01-15	53.7300	53.8700	53.1800	53.1800	+4.892%	24	21	+68.447%
2026-01-08	50.7000	50.7000	50.7000	50.7000	0.000%	10	10	+76.686%

.dark-mode .xRfgPS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRfgPS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C820SPY Dec 15 2028 820.00 Call (SPY281215C00820000)option OPRA

SPY20281215C820
SPY Dec 15 2028 820.00 Call (SPY281215C00820000)
option OPRA