Dark

SPY20281215C830
SPY Dec 15 2028 830.00 Call (SPY281215C00830000)
option OPRA

EOD

Sep 10, 2026

79.45-1.671%(-1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.4500	79.4500	79.4500	79.4500	-1.671%	3	1,213	0.000%
2026-09-09	80.8000	80.8000	80.8000	80.8000	-4.424%	1	1,214	-1.671%
2026-09-08	84.5400	84.5400	84.5400	84.5400	-4.356%	14	1,214	-6.021%
2026-09-03	88.3900	88.3900	88.3900	88.3900	+7.583%	1	1,200	-10.114%
2026-09-01	82.1100	82.1600	82.1100	82.1600	-3.113%	9	1,200	-3.298%
2026-08-25	84.8000	84.8000	84.8000	84.8000	-0.235%	2	1,193	-6.309%
2026-08-24	85.0000	85.0000	85.0000	85.0000	-0.282%	2	1,195	-6.529%
2026-08-20	87.2000	87.2000	85.2200	85.2400	-4.653%	6	1,193	-6.793%
2026-08-19	89.5700	89.6100	89.2900	89.4000	+1.857%	10	1,193	-11.130%
2026-08-18	87.7700	87.7700	87.7700	87.7700	-8.238%	2	1,198	-9.479%
2026-08-14	95.6500	95.6500	95.6500	95.6500	+0.684%	1	1,198	-16.937%
2026-08-13	95.9200	95.9200	95.0000	95.0000	+3.272%	8	1,199	-16.368%
2026-08-12	91.9800	91.9900	91.9800	91.9900	-1.930%	2	1,204	-13.632%
2026-08-10	93.8000	93.8000	93.8000	93.8000	+1.023%	2	1,204	-15.299%
2026-08-05	92.8500	92.8500	92.8500	92.8500	+9.171%	1	1,202	-14.432%
2026-08-04	85.0500	85.0500	85.0500	85.0500	+4.523%	1	1,202	-6.584%
2026-08-03	80.7500	81.5000	80.7500	81.3700	+7.066%	11	1,202	-2.360%
2026-07-31	76.0000	76.0000	76.0000	76.0000	+5.702%	1	1,200	+4.539%
2026-07-30	71.9000	71.9000	71.9000	71.9000	-2.323%	50	1,200	+10.501%
2026-07-29	74.0400	74.0400	70.5000	73.6100	-0.795%	3	1,200	+7.934%
2026-07-28	72.8600	74.9400	72.2500	74.2000	+0.952%	11	1,199	+7.075%
2026-07-27	73.6000	73.6000	73.5000	73.5000	-4.545%	31	1,199	+8.095%
2026-07-24	77.0000	77.0000	77.0000	77.0000	+0.117%	30	1,199	+3.182%
2026-07-23	76.9100	76.9100	76.9100	76.9100	-4.861%	1	1,225	+3.303%
2026-07-22	80.8400	80.8400	80.8400	80.8400	-1.041%	1	1,224	-1.719%
2026-07-15	81.6900	81.6900	81.6900	81.6900	+5.693%	1	1,224	-2.742%
2026-07-08	77.2900	77.2900	77.2900	77.2900	-1.916%	12	1,225	+2.795%
2026-07-07	80.9500	80.9500	78.8000	78.8000	+1.324%	3	1,225	+0.825%
2026-06-30	77.6700	77.8100	76.8300	77.7700	+11.323%	21	1,224	+2.160%
2026-06-26	69.8600	69.8600	69.8600	69.8600	-9.155%	1	1,224	+13.727%
2026-06-24	76.9000	76.9000	76.9000	76.9000	-7.472%	1	1,223	+3.316%
2026-06-22	83.0800	83.1100	83.0800	83.1100	+2.088%	3	1,223	-4.404%
2026-06-18	81.0000	81.4100	80.8700	81.4100	-4.020%	3	1,224	-2.408%
2026-06-15	82.9500	84.8200	82.9500	84.8200	+8.967%	19	1,224	-6.331%
2026-06-12	77.8400	77.8400	77.8400	77.8400	+7.380%	1	1,224	+2.068%
2026-06-10	71.7500	72.4900	71.7500	72.4900	+1.003%	4	1,224	+9.601%
2026-06-09	79.0900	79.0900	70.3000	71.7700	-9.757%	5	1,228	+10.701%
2026-06-08	79.5300	79.5300	79.5300	79.5300	-3.600%	3	1,227	-0.101%
2026-06-05	82.5000	82.5000	82.5000	82.5000	-2.077%	1	1,227	-3.697%
2026-06-04	84.2500	84.2500	84.2500	84.2500	-6.107%	1	1,227	-5.697%
2026-06-03	88.0600	89.7300	88.0600	89.7300	+2.350%	2	1,227	-11.457%
2026-06-01	87.6700	87.6700	87.6700	87.6700	+2.538%	20	1,227	-9.376%
2026-05-29	85.7700	87.1500	85.5000	85.5000	+5.296%	11	1,207	-7.076%
2026-05-27	81.8600	81.8600	81.2000	81.2000	+0.272%	2	1,196	-2.155%
2026-05-26	81.2800	81.2800	80.9600	80.9800	+2.649%	13	1,194	-1.889%
2026-05-22	78.8900	78.8900	78.8900	78.8900	+3.151%	2	1,192	+0.710%
2026-05-21	76.4800	76.4800	76.4800	76.4800	+5.811%	1	1,192	+3.883%
2026-05-19	72.2800	72.2800	72.2800	72.2800	-8.309%	1	1,192	+9.920%
2026-05-15	78.8300	78.8300	78.8300	78.8300	-4.251%	2	1,193	+0.787%
2026-05-14	80.0300	82.8700	80.0300	82.3300	+4.215%	10	1,192	-3.498%
2026-05-13	77.1100	79.0000	77.1100	79.0000	+9.403%	2	1,182	+0.570%
2026-05-12	73.3300	73.3300	72.2100	72.2100	-1.982%	3	1,182	+10.026%
2026-05-11	73.6700	73.6700	73.6700	73.6700	+6.737%	1	1,182	+7.846%
2026-05-07	68.9700	69.0200	68.9700	69.0200	-2.030%	4	1,182	+15.112%
2026-05-06	67.6400	70.4500	67.6400	70.4500	+7.936%	15	1,179	+12.775%
2026-05-05	65.2700	65.2700	65.2700	65.2700	+13.572%	2	1,193	+21.725%
2026-04-29	57.4700	57.4700	57.4700	57.4700	+0.825%	2	1,193	+38.246%
2026-04-28	57.0000	57.0000	57.0000	57.0000	-3.160%	10	1,193	+39.386%
2026-04-27	58.8600	58.8600	58.8600	58.8600	+2.010%	1	1,183	+34.981%
2026-04-24	57.1700	57.7000	57.1700	57.7000	+2.505%	3	1,182	+37.695%
2026-04-22	56.2900	56.2900	56.2900	56.2900	+0.196%	1	1,181	+41.144%
2026-04-17	56.9400	56.9400	56.1800	56.1800	+8.456%	4	1,180	+41.420%
2026-04-16	51.6300	52.3800	51.6300	51.8000	+1.152%	21	1,180	+53.378%
2026-04-15	51.2200	51.2200	51.2100	51.2100	+18.679%	2	1,161	+55.145%
2026-04-13	43.2800	43.2800	43.1500	43.1500	+3.801%	13	1,159	+84.125%
2026-04-10	41.9000	41.9000	41.5700	41.5700	+5.241%	20	1,159	+91.123%
2026-04-09	39.5000	39.5000	39.5000	39.5000	-0.604%	10	1,139	+101.139%
2026-04-08	39.7400	39.7400	39.7400	39.7400	+16.711%	1	1,129	+99.925%
2026-04-07	32.7500	34.1600	32.7300	34.0500	0.000%	7	1,130	+133.333%
2026-04-06	34.0500	34.0500	34.0500	34.0500	+1.703%	20	1,130	+133.333%
2026-04-02	33.4800	33.4800	33.4800	33.4800	-2.928%	1	1,150	+137.306%
2026-04-01	33.8500	34.4900	33.8400	34.4900	+27.741%	53	1,150	+130.357%
2026-03-30	29.2500	29.2500	27.0000	27.0000	-5.594%	6	1,100	+194.259%
2026-03-27	30.2000	30.3000	28.5000	28.6000	-9.921%	13	1,102	+177.797%
2026-03-26	34.2000	34.2000	31.7500	31.7500	-11.707%	5	1,093	+150.236%
2026-03-25	35.9600	35.9600	35.9600	35.9600	+3.661%	1	1,094	+120.940%
2026-03-24	33.5500	34.6900	33.5500	34.6900	-0.886%	2	1,094	+129.029%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+7.958%	10	1,093	+127.000%
2026-03-20	34.2800	34.2800	32.4200	32.4200	-7.371%	8	1,091	+145.065%
2026-03-19	35.0000	35.0000	35.0000	35.0000	-4.917%	10	1,085	+127.000%
2026-03-18	36.7900	36.8100	36.7900	36.8100	-8.319%	4	1,085	+115.838%
2026-03-10	40.1500	40.1500	40.1500	40.1500	+10.393%	1	1,085	+97.883%
2026-03-09	36.3700	36.3700	36.3700	36.3700	-8.388%	1	1,084	+118.449%
2026-03-06	38.7700	40.4700	38.7700	39.7000	-3.688%	3	1,085	+100.126%
2026-03-05	41.2600	41.2600	40.5300	41.2200	+3.050%	23	1,084	+92.746%
2026-03-03	40.0000	40.0000	40.0000	40.0000	-10.674%	1	1,083	+98.625%
2026-03-02	43.4000	44.7800	43.4000	44.7800	+4.700%	12	1,082	+77.423%
2026-02-27	43.1200	43.1200	42.7700	42.7700	-8.415%	1,002	1,081	+85.761%
2026-02-25	46.7000	46.7000	46.7000	46.7000	+7.307%	1	131	+70.128%
2026-02-19	43.4800	43.5200	43.4800	43.5200	-2.004%	4	131	+82.560%
2026-02-18	44.3400	44.4100	44.3400	44.4100	+1.671%	3	131	+78.901%
2026-02-17	42.9100	43.6800	42.9100	43.6800	+2.463%	12	128	+81.891%
2026-02-13	43.6700	43.6700	42.6300	42.6300	-3.092%	2	116	+86.371%
2026-02-12	49.3700	49.3700	43.9900	43.9900	-9.857%	30	116	+80.609%
2026-02-10	48.8000	48.8000	48.8000	48.8000	+3.128%	1	87	+62.807%
2026-02-06	46.3600	47.3200	46.3600	47.3200	+10.846%	7	86	+67.899%
2026-02-05	42.6900	42.6900	42.6900	42.6900	-16.865%	1	79	+86.109%
2026-02-02	51.3500	51.3500	51.3500	51.3500	+6.579%	6	79	+54.722%
2026-01-29	48.1100	48.1800	48.1100	48.1800	-7.613%	3	73	+64.902%
2026-01-28	52.1500	52.1500	52.1500	52.1500	+0.870%	10	70	+52.349%
2026-01-27	51.7000	51.7000	51.7000	51.7000	+8.477%	3	66	+53.675%
2026-01-21	45.7600	47.6800	44.1400	47.6600	+9.614%	14	66	+66.702%
2026-01-20	43.4200	43.4900	43.3400	43.4800	-12.497%	16	56	+82.728%
2026-01-16	49.6900	49.6900	49.6900	49.6900	+0.730%	1	44	+59.891%
2026-01-15	49.9000	49.9600	49.2800	49.3300	+3.700%	8	44	+61.058%
2026-01-14	45.6600	47.5700	45.6600	47.5700	-2.859%	12	44	+67.017%
2026-01-13	49.3400	49.3400	48.9700	48.9700	-2.021%	4	33	+62.242%
2026-01-09	49.9800	49.9800	49.9800	49.9800	+6.613%	7	31	+58.964%
2026-01-08	46.8800	46.8800	46.8800	46.8800	-0.234%	10	25	+69.475%
2026-01-07	48.6700	48.6700	46.9900	46.9900	-1.838%	16	15	+69.079%
2026-01-06	47.9400	47.9400	47.8300	47.8700	0.000%	4	4	+65.970%

.dark-mode .bfnp7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfnp7v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C830SPY Dec 15 2028 830.00 Call (SPY281215C00830000)option OPRA

SPY20281215C830
SPY Dec 15 2028 830.00 Call (SPY281215C00830000)
option OPRA