SPY281215C00825000
SPY Dec 15 2028 825.00 Call
optionOPRA
EODOct 23, 2026
80.00USD-2.141%(-1.75)19Vol369OI
SPY281215C00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.00 | 81.00 | 80.00 | 80.00 | -2.141% | 19 | 373 | 0.000% |
| 2026-10-22 | 84.00 | 84.00 | 81.75 | 81.75 | -8.975% | 10 | 370 | -2.141% |
| 2026-10-21 | 89.81 | 89.81 | 89.81 | 89.81 | +4.430% | 1 | 370 | -10.923% |
| 2026-10-19 | 86.00 | 86.00 | 86.00 | 86.00 | +3.614% | 3 | 367 | -6.977% |
| 2026-10-16 | 84.19 | 84.19 | 82.70 | 83.00 | -1.495% | 4 | 368 | -3.614% |
| 2026-10-15 | 84.19 | 84.26 | 84.19 | 84.26 | -2.590% | 4 | 368 | -5.056% |
| 2026-10-14 | 87.10 | 87.20 | 86.50 | 86.50 | -8.707% | 3 | 367 | -7.514% |
| 2026-10-12 | 94.75 | 94.75 | 94.75 | 94.75 | +0.265% | 1 | 366 | -15.567% |
| 2026-10-09 | 94.50 | 94.50 | 94.50 | 94.50 | +1.942% | 1 | 365 | -15.344% |
| 2026-10-07 | 92.70 | 92.70 | 92.70 | 92.70 | -3.437% | 1 | 366 | -13.700% |
| 2026-10-06 | 96.50 | 96.70 | 96.00 | 96.00 | +4.268% | 10 | 374 | -16.667% |
| 2026-10-05 | 92.07 | 92.07 | 92.07 | 92.07 | +1.780% | 2 | 372 | -13.110% |
| 2026-10-02 | 90.46 | 90.46 | 90.46 | 90.46 | +8.661% | 1 | 372 | -11.563% |
| 2026-10-01 | 84.25 | 85.00 | 83.00 | 83.25 | -6.733% | 81 | 332 | -3.904% |
| 2026-09-30 | 89.00 | 89.26 | 89.00 | 89.26 | +4.398% | 2 | 330 | -10.374% |
| 2026-09-29 | 85.79 | 85.88 | 85.50 | 85.50 | -2.286% | 5 | 327 | -6.433% |
| 2026-09-28 | 87.50 | 87.50 | 87.50 | 87.50 | -0.568% | 1 | 326 | -8.571% |
| 2026-09-24 | 87.75 | 88.00 | 87.75 | 88.00 | -6.133% | 21 | 346 | -9.091% |
| 2026-09-22 | 93.50 | 94.00 | 93.50 | 93.75 | +0.053% | 21 | 325 | -14.667% |
| 2026-09-21 | 86.14 | 93.80 | 86.14 | 93.70 | +11.283% | 8 | 321 | -14.621% |
| 2026-09-17 | 82.21 | 84.26 | 82.21 | 84.20 | +9.821% | 5 | 317 | -4.988% |
| 2026-09-16 | 81.05 | 81.91 | 76.64 | 76.67 | -13.013% | 12 | 310 | +4.343% |
| 2026-09-04 | 88.14 | 88.14 | 88.14 | 88.14 | -3.662% | 1 | 309 | -9.235% |
| 2026-08-27 | 91.50 | 91.50 | 91.49 | 91.49 | +5.028% | 2 | 307 | -12.559% |
| 2026-08-24 | 87.11 | 87.11 | 87.11 | 87.11 | -1.682% | 6 | 301 | -8.162% |
| 2026-08-21 | 88.15 | 88.61 | 88.15 | 88.60 | +0.842% | 15 | 294 | -9.707% |
| 2026-08-20 | 87.85 | 87.89 | 87.83 | 87.86 | -9.758% | 8 | 290 | -8.946% |
| 2026-08-13 | 97.60 | 97.60 | 97.36 | 97.36 | +3.005% | 4 | 290 | -17.831% |
| 2026-08-11 | 96.35 | 96.35 | 94.52 | 94.52 | -1.593% | 3 | 290 | -15.362% |
| 2026-08-10 | 95.74 | 96.05 | 95.74 | 96.05 | +0.999% | 4 | 288 | -16.710% |
| 2026-08-05 | 99.00 | 99.00 | 95.10 | 95.10 | +5.526% | 27 | 264 | -15.878% |
| 2026-08-04 | 90.12 | 90.12 | 90.12 | 90.12 | +14.177% | 6 | 264 | -11.229% |
| 2026-07-31 | 78.93 | 78.93 | 78.93 | 78.93 | +5.578% | 1 | 263 | +1.356% |
| 2026-07-30 | 74.76 | 74.76 | 74.76 | 74.76 | +0.714% | 1 | 263 | +7.009% |
| 2026-07-29 | 74.23 | 74.23 | 74.23 | 74.23 | -4.170% | 1 | 263 | +7.773% |
| 2026-07-28 | 77.46 | 77.46 | 77.46 | 77.46 | +2.460% | 1 | 263 | +3.279% |
| 2026-07-27 | 75.60 | 75.60 | 75.60 | 75.60 | -8.308% | 10 | 263 | +5.820% |
| 2026-07-22 | 82.45 | 82.45 | 82.45 | 82.45 | +3.828% | 1 | 262 | -2.971% |
| 2026-07-20 | 79.41 | 79.41 | 79.41 | 79.41 | -7.695% | 117 | 145 | +0.743% |
| 2026-07-16 | 86.03 | 86.03 | 86.03 | 86.03 | +1.510% | 1 | 144 | -7.009% |
| 2026-07-15 | 85.15 | 85.15 | 84.75 | 84.75 | -0.306% | 5 | 139 | -5.605% |
| 2026-07-14 | 84.41 | 85.42 | 83.90 | 85.01 | +1.504% | 22 | 121 | -5.893% |
| 2026-07-13 | 84.30 | 84.30 | 83.75 | 83.75 | +1.873% | 7 | 114 | -4.478% |
| 2026-07-07 | 82.62 | 82.93 | 82.21 | 82.21 | +0.037% | 8 | 109 | -2.688% |
| 2026-07-06 | 82.18 | 82.18 | 82.18 | 82.18 | +2.584% | 1 | 109 | -2.653% |
| 2026-07-01 | 80.11 | 80.11 | 80.11 | 80.11 | -5.642% | 4 | 105 | -0.137% |
| 2026-06-17 | 84.90 | 84.90 | 84.90 | 84.90 | -3.851% | 1 | 105 | -5.771% |
| 2026-06-15 | 88.30 | 88.30 | 88.30 | 88.30 | +10.375% | 2 | 103 | -9.400% |
| 2026-06-12 | 80.00 | 80.00 | 80.00 | 80.00 | +6.284% | 1 | 102 | 0.000% |
| 2026-06-10 | 75.27 | 75.27 | 75.27 | 75.27 | +1.854% | 1 | 102 | +6.284% |
| 2026-06-09 | 70.96 | 73.90 | 70.61 | 73.90 | -10.576% | 4 | 104 | +8.254% |
| 2026-06-05 | 87.46 | 87.46 | 82.64 | 82.64 | -7.551% | 3 | 104 | -3.195% |
| 2026-06-03 | 89.39 | 89.39 | 89.39 | 89.39 | -1.769% | 8 | 104 | -10.505% |
| 2026-06-02 | 89.30 | 91.00 | 89.30 | 91.00 | +2.477% | 4 | 104 | -12.088% |
| 2026-05-29 | 88.80 | 88.80 | 88.80 | 88.80 | +5.576% | 5 | 102 | -9.910% |
| 2026-05-27 | 84.11 | 84.11 | 84.11 | 84.11 | +1.754% | 1 | 102 | -4.886% |
| 2026-05-26 | 84.81 | 84.81 | 82.64 | 82.66 | +9.339% | 7 | 105 | -3.218% |
| 2026-05-19 | 75.60 | 75.60 | 75.60 | 75.60 | -2.351% | 1 | 104 | +5.820% |
| 2026-05-18 | 75.51 | 77.42 | 75.51 | 77.42 | -2.885% | 4 | 103 | +3.332% |
| 2026-05-15 | 79.72 | 79.72 | 79.72 | 79.72 | -6.640% | 1 | 102 | +0.351% |
| 2026-05-14 | 82.66 | 85.39 | 82.66 | 85.39 | +14.510% | 14 | 105 | -6.312% |
| 2026-05-12 | 74.68 | 74.68 | 74.57 | 74.57 | -3.594% | 3 | 108 | +7.282% |
| 2026-05-11 | 76.69 | 78.26 | 76.69 | 77.35 | +3.133% | 7 | 105 | +3.426% |
| 2026-05-08 | 74.96 | 75.28 | 74.96 | 75.00 | +2.895% | 3 | 105 | +6.667% |
| 2026-05-06 | 72.89 | 72.89 | 72.89 | 72.89 | +8.694% | 6 | 99 | +9.754% |
| 2026-05-05 | 67.06 | 67.06 | 67.06 | 67.06 | +5.573% | 1 | 99 | +19.296% |
| 2026-05-04 | 63.52 | 63.52 | 63.52 | 63.52 | -2.187% | 1 | 98 | +25.945% |
| 2026-05-01 | 65.97 | 65.97 | 64.94 | 64.94 | +8.107% | 3 | 96 | +23.191% |
| 2026-04-24 | 60.07 | 60.07 | 60.07 | 60.07 | +2.965% | 1 | 96 | +33.178% |
| 2026-04-22 | 58.34 | 58.34 | 58.34 | 58.34 | +0.344% | 1 | 96 | +37.127% |
| 2026-04-17 | 57.00 | 58.14 | 57.00 | 58.14 | +16.280% | 2 | 95 | +37.599% |
| 2026-04-14 | 49.37 | 50.00 | 49.37 | 50.00 | +40.135% | 28 | 95 | +60.000% |
| 2026-04-06 | 35.68 | 35.68 | 35.68 | 35.68 | +1.943% | 1 | 98 | +124.215% |
| 2026-04-02 | 35.00 | 35.00 | 35.00 | 35.00 | -1.519% | 1 | 97 | +128.571% |
| 2026-04-01 | 35.25 | 35.54 | 35.25 | 35.54 | +25.141% | 4 | 97 | +125.098% |
| 2026-03-30 | 30.35 | 30.35 | 28.40 | 28.40 | -5.522% | 8 | 95 | +181.690% |
| 2026-03-27 | 29.62 | 30.06 | 29.62 | 30.06 | -18.070% | 2 | 94 | +166.134% |
| 2026-03-23 | 37.33 | 37.33 | 36.69 | 36.69 | -8.275% | 2 | 95 | +118.043% |
| 2026-03-12 | 40.00 | 40.00 | 40.00 | 40.00 | -9.235% | 10 | 93 | +100.000% |
| 2026-03-10 | 44.00 | 44.38 | 43.91 | 44.07 | +6.810% | 21 | 83 | +81.529% |
| 2026-03-06 | 41.26 | 41.26 | 41.26 | 41.26 | -3.372% | 1 | 86 | +93.892% |
| 2026-03-05 | 43.97 | 43.97 | 42.55 | 42.70 | +1.209% | 33 | 87 | +87.354% |
| 2026-03-03 | 40.00 | 42.19 | 40.00 | 42.19 | -9.657% | 8 | 65 | +89.618% |
| 2026-03-02 | 45.79 | 46.70 | 45.79 | 46.70 | +3.159% | 11 | 60 | +71.306% |
| 2026-02-27 | 44.92 | 45.27 | 44.92 | 45.27 | -7.329% | 8 | 49 | +76.717% |
| 2026-02-25 | 48.85 | 48.85 | 48.85 | 48.85 | +5.508% | 1 | 52 | +63.767% |
| 2026-02-18 | 46.30 | 46.30 | 46.30 | 46.30 | +1.602% | 1 | 52 | +72.786% |
| 2026-02-17 | 44.41 | 45.57 | 42.69 | 45.57 | +3.076% | 27 | 51 | +75.554% |
| 2026-02-13 | 45.40 | 45.40 | 44.20 | 44.21 | -5.291% | 27 | 22 | +80.955% |
| 2026-02-12 | 46.68 | 46.68 | 46.68 | 46.68 | -7.893% | 1 | 22 | +71.380% |
| 2026-02-10 | 50.68 | 50.68 | 50.68 | 50.68 | -1.497% | 1 | 23 | +57.853% |
| 2026-02-09 | 51.45 | 51.45 | 51.45 | 51.45 | +5.777% | 1 | 22 | +55.491% |
| 2026-02-06 | 48.27 | 48.64 | 48.27 | 48.64 | +8.354% | 4 | 23 | +64.474% |
| 2026-02-05 | 44.81 | 44.95 | 44.71 | 44.89 | -9.678% | 5 | 19 | +78.213% |
| 2026-02-03 | 49.70 | 49.70 | 49.70 | 49.70 | -4.698% | 1 | 17 | +60.966% |
| 2026-02-02 | 52.15 | 52.15 | 52.15 | 52.15 | +1.955% | 1 | 16 | +53.404% |
| 2026-01-29 | 51.15 | 51.15 | 51.15 | 51.15 | -4.873% | 1 | 17 | +56.403% |
| 2026-01-27 | 53.73 | 53.77 | 53.73 | 53.77 | +7.240% | 6 | 16 | +48.782% |
| 2026-01-22 | 50.14 | 50.14 | 50.14 | 50.14 | +10.978% | 1 | 19 | +59.553% |
| 2026-01-20 | 46.07 | 46.07 | 45.18 | 45.18 | -5.004% | 9 | 19 | +77.069% |
| 2026-01-14 | 47.56 | 47.56 | 47.56 | 47.56 | -8.696% | 10 | 12 | +68.209% |
| 2026-01-12 | 51.97 | 52.09 | 51.97 | 52.09 | 0.000% | 3 | 2 | +53.580% |