SPY281215C00830000
SPY Dec 15 2028 830.00 Call
optionOPRA
EODOct 23, 2026
78.00USD-1.266%(-1.00)3Vol1,195OI
SPY281215C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.50 | 78.50 | 78.00 | 78.00 | -1.266% | 3 | 1,195 | 0.000% |
| 2026-10-22 | 82.00 | 82.00 | 79.00 | 79.00 | -7.678% | 2 | 1,194 | -1.266% |
| 2026-10-21 | 85.57 | 85.57 | 85.57 | 85.57 | +1.808% | 1 | 1,193 | -8.847% |
| 2026-10-20 | 84.05 | 84.05 | 84.05 | 84.05 | +0.937% | 1 | 1,193 | -7.198% |
| 2026-10-19 | 83.27 | 83.27 | 83.27 | 83.27 | +2.097% | 1 | 1,194 | -6.329% |
| 2026-10-16 | 82.00 | 82.00 | 81.56 | 81.56 | -0.670% | 2 | 1,195 | -4.365% |
| 2026-10-15 | 82.11 | 82.11 | 82.11 | 82.11 | -6.374% | 2 | 1,195 | -5.005% |
| 2026-10-14 | 87.70 | 87.70 | 87.70 | 87.70 | -0.228% | 3 | 1,198 | -11.060% |
| 2026-10-02 | 87.90 | 87.90 | 87.90 | 87.90 | +5.333% | 1 | 1,199 | -11.263% |
| 2026-10-01 | 83.45 | 83.45 | 83.45 | 83.45 | -0.179% | 1 | 1,200 | -6.531% |
| 2026-09-29 | 83.60 | 83.60 | 83.60 | 83.60 | -3.908% | 1 | 1,199 | -6.699% |
| 2026-09-23 | 87.00 | 87.00 | 87.00 | 87.00 | -4.574% | 1 | 1,198 | -10.345% |
| 2026-09-21 | 91.00 | 91.17 | 91.00 | 91.17 | +11.183% | 4 | 1,202 | -14.446% |
| 2026-09-18 | 82.00 | 82.00 | 82.00 | 82.00 | +5.061% | 17 | 1,200 | -4.878% |
| 2026-09-15 | 78.05 | 78.05 | 78.05 | 78.05 | -1.923% | 2 | 1,199 | -0.064% |
| 2026-09-14 | 79.58 | 79.58 | 79.58 | 79.58 | +0.164% | 14 | 1,213 | -1.985% |
| 2026-09-10 | 79.45 | 79.45 | 79.45 | 79.45 | -1.671% | 3 | 1,214 | -1.825% |
| 2026-09-09 | 80.80 | 80.80 | 80.80 | 80.80 | -4.424% | 1 | 1,214 | -3.465% |
| 2026-09-08 | 84.54 | 84.54 | 84.54 | 84.54 | -4.356% | 14 | 1,200 | -7.736% |
| 2026-09-03 | 88.39 | 88.39 | 88.39 | 88.39 | +7.583% | 1 | 1,200 | -11.755% |
| 2026-09-01 | 82.11 | 82.16 | 82.11 | 82.16 | -3.113% | 9 | 1,193 | -5.063% |
| 2026-08-25 | 84.80 | 84.80 | 84.80 | 84.80 | -0.235% | 2 | 1,195 | -8.019% |
| 2026-08-24 | 85.00 | 85.00 | 85.00 | 85.00 | -0.282% | 2 | 1,193 | -8.235% |
| 2026-08-20 | 87.20 | 87.20 | 85.22 | 85.24 | -4.653% | 6 | 1,193 | -8.494% |
| 2026-08-19 | 89.57 | 89.61 | 89.29 | 89.40 | +1.857% | 10 | 1,198 | -12.752% |
| 2026-08-18 | 87.77 | 87.77 | 87.77 | 87.77 | -8.238% | 2 | 1,198 | -11.131% |
| 2026-08-14 | 95.65 | 95.65 | 95.65 | 95.65 | +0.684% | 1 | 1,199 | -18.453% |
| 2026-08-13 | 95.92 | 95.92 | 95.00 | 95.00 | +3.272% | 8 | 1,204 | -17.895% |
| 2026-08-12 | 91.98 | 91.99 | 91.98 | 91.99 | -1.930% | 2 | 1,204 | -15.208% |
| 2026-08-10 | 93.80 | 93.80 | 93.80 | 93.80 | +1.023% | 2 | 1,202 | -16.844% |
| 2026-08-05 | 92.85 | 92.85 | 92.85 | 92.85 | +9.171% | 1 | 1,202 | -15.994% |
| 2026-08-04 | 85.05 | 85.05 | 85.05 | 85.05 | +4.523% | 1 | 1,202 | -8.289% |
| 2026-08-03 | 80.75 | 81.50 | 80.75 | 81.37 | +7.066% | 11 | 1,200 | -4.142% |
| 2026-07-31 | 76.00 | 76.00 | 76.00 | 76.00 | +5.702% | 1 | 1,200 | +2.632% |
| 2026-07-30 | 71.90 | 71.90 | 71.90 | 71.90 | -2.323% | 50 | 1,200 | +8.484% |
| 2026-07-29 | 74.04 | 74.04 | 70.50 | 73.61 | -0.795% | 3 | 1,199 | +5.964% |
| 2026-07-28 | 72.86 | 74.94 | 72.25 | 74.20 | +0.952% | 11 | 1,199 | +5.121% |
| 2026-07-27 | 73.60 | 73.60 | 73.50 | 73.50 | -4.545% | 31 | 1,199 | +6.122% |
| 2026-07-24 | 77.00 | 77.00 | 77.00 | 77.00 | +0.117% | 30 | 1,225 | +1.299% |
| 2026-07-23 | 76.91 | 76.91 | 76.91 | 76.91 | -4.861% | 1 | 1,224 | +1.417% |
| 2026-07-22 | 80.84 | 80.84 | 80.84 | 80.84 | -1.041% | 1 | 1,224 | -3.513% |
| 2026-07-15 | 81.69 | 81.69 | 81.69 | 81.69 | +5.693% | 1 | 1,225 | -4.517% |
| 2026-07-08 | 77.29 | 77.29 | 77.29 | 77.29 | -1.916% | 12 | 1,225 | +0.919% |
| 2026-07-07 | 80.95 | 80.95 | 78.80 | 78.80 | +1.324% | 3 | 1,224 | -1.015% |
| 2026-06-30 | 77.67 | 77.81 | 76.83 | 77.77 | +11.323% | 21 | 1,224 | +0.296% |
| 2026-06-26 | 69.86 | 69.86 | 69.86 | 69.86 | -9.155% | 1 | 1,223 | +11.652% |
| 2026-06-24 | 76.90 | 76.90 | 76.90 | 76.90 | -7.472% | 1 | 1,223 | +1.430% |
| 2026-06-22 | 83.08 | 83.11 | 83.08 | 83.11 | +2.088% | 3 | 1,223 | -6.148% |
| 2026-06-18 | 81.00 | 81.41 | 80.87 | 81.41 | -4.020% | 3 | 1,223 | -4.189% |
| 2026-06-15 | 82.95 | 84.82 | 82.95 | 84.82 | +8.967% | 19 | 1,223 | -8.041% |
| 2026-06-12 | 77.84 | 77.84 | 77.84 | 77.84 | +7.380% | 1 | 1,224 | +0.206% |
| 2026-06-10 | 71.75 | 72.49 | 71.75 | 72.49 | +1.003% | 4 | 1,228 | +7.601% |
| 2026-06-09 | 79.09 | 79.09 | 70.30 | 71.77 | -9.757% | 5 | 1,227 | +8.681% |
| 2026-06-08 | 79.53 | 79.53 | 79.53 | 79.53 | -3.600% | 3 | 1,227 | -1.924% |
| 2026-06-05 | 82.50 | 82.50 | 82.50 | 82.50 | -2.077% | 1 | 1,227 | -5.455% |
| 2026-06-04 | 84.25 | 84.25 | 84.25 | 84.25 | -6.107% | 1 | 1,227 | -7.418% |
| 2026-06-03 | 88.06 | 89.73 | 88.06 | 89.73 | +2.350% | 2 | 1,227 | -13.073% |
| 2026-06-01 | 87.67 | 87.67 | 87.67 | 87.67 | +2.538% | 20 | 1,207 | -11.030% |
| 2026-05-29 | 85.77 | 87.15 | 85.50 | 85.50 | +5.296% | 11 | 1,196 | -8.772% |
| 2026-05-27 | 81.86 | 81.86 | 81.20 | 81.20 | +0.272% | 2 | 1,194 | -3.941% |
| 2026-05-26 | 81.28 | 81.28 | 80.96 | 80.98 | +2.649% | 13 | 1,192 | -3.680% |
| 2026-05-22 | 78.89 | 78.89 | 78.89 | 78.89 | +3.151% | 2 | 1,192 | -1.128% |
| 2026-05-21 | 76.48 | 76.48 | 76.48 | 76.48 | +5.811% | 1 | 1,193 | +1.987% |
| 2026-05-19 | 72.28 | 72.28 | 72.28 | 72.28 | -8.309% | 1 | 1,192 | +7.914% |
| 2026-05-15 | 78.83 | 78.83 | 78.83 | 78.83 | -4.251% | 2 | 1,192 | -1.053% |
| 2026-05-14 | 80.03 | 82.87 | 80.03 | 82.33 | +4.215% | 10 | 1,182 | -5.259% |
| 2026-05-13 | 77.11 | 79.00 | 77.11 | 79.00 | +9.403% | 2 | 1,182 | -1.266% |
| 2026-05-12 | 73.33 | 73.33 | 72.21 | 72.21 | -1.982% | 3 | 1,182 | +8.018% |
| 2026-05-11 | 73.67 | 73.67 | 73.67 | 73.67 | +6.737% | 1 | 1,182 | +5.878% |
| 2026-05-07 | 68.97 | 69.02 | 68.97 | 69.02 | -2.030% | 4 | 1,179 | +13.011% |
| 2026-05-06 | 67.64 | 70.45 | 67.64 | 70.45 | +7.936% | 15 | 1,193 | +10.717% |
| 2026-05-05 | 65.27 | 65.27 | 65.27 | 65.27 | +13.572% | 2 | 1,193 | +19.504% |
| 2026-04-29 | 57.47 | 57.47 | 57.47 | 57.47 | +0.825% | 2 | 1,193 | +35.723% |
| 2026-04-28 | 57.00 | 57.00 | 57.00 | 57.00 | -3.160% | 10 | 1,193 | +36.842% |
| 2026-04-27 | 58.86 | 58.86 | 58.86 | 58.86 | +2.010% | 1 | 1,183 | +32.518% |
| 2026-04-24 | 57.17 | 57.70 | 57.17 | 57.70 | +2.505% | 3 | 1,182 | +35.182% |
| 2026-04-22 | 56.29 | 56.29 | 56.29 | 56.29 | +0.196% | 1 | 1,181 | +38.568% |
| 2026-04-17 | 56.94 | 56.94 | 56.18 | 56.18 | +8.456% | 4 | 1,180 | +38.839% |
| 2026-04-16 | 51.63 | 52.38 | 51.63 | 51.80 | +1.152% | 21 | 1,180 | +50.579% |
| 2026-04-15 | 51.22 | 51.22 | 51.21 | 51.21 | +18.679% | 2 | 1,161 | +52.314% |
| 2026-04-13 | 43.28 | 43.28 | 43.15 | 43.15 | +3.801% | 13 | 1,159 | +80.765% |
| 2026-04-10 | 41.90 | 41.90 | 41.57 | 41.57 | +5.241% | 20 | 1,159 | +87.635% |
| 2026-04-09 | 39.50 | 39.50 | 39.50 | 39.50 | -0.604% | 10 | 1,139 | +97.468% |
| 2026-04-08 | 39.74 | 39.74 | 39.74 | 39.74 | +16.711% | 1 | 1,129 | +96.276% |
| 2026-04-07 | 32.75 | 34.16 | 32.73 | 34.05 | 0.000% | 7 | 1,130 | +129.075% |
| 2026-04-06 | 34.05 | 34.05 | 34.05 | 34.05 | +1.703% | 20 | 1,130 | +129.075% |
| 2026-04-02 | 33.48 | 33.48 | 33.48 | 33.48 | -2.928% | 1 | 1,150 | +132.975% |
| 2026-04-01 | 33.85 | 34.49 | 33.84 | 34.49 | +27.741% | 53 | 1,150 | +126.153% |
| 2026-03-30 | 29.25 | 29.25 | 27.00 | 27.00 | -5.594% | 6 | 1,100 | +188.889% |
| 2026-03-27 | 30.20 | 30.30 | 28.50 | 28.60 | -9.921% | 13 | 1,102 | +172.727% |
| 2026-03-26 | 34.20 | 34.20 | 31.75 | 31.75 | -11.707% | 5 | 1,093 | +145.669% |
| 2026-03-25 | 35.96 | 35.96 | 35.96 | 35.96 | +3.661% | 1 | 1,094 | +116.908% |
| 2026-03-24 | 33.55 | 34.69 | 33.55 | 34.69 | -0.886% | 2 | 1,094 | +124.849% |
| 2026-03-23 | 35.00 | 35.00 | 35.00 | 35.00 | +7.958% | 10 | 1,093 | +122.857% |
| 2026-03-20 | 34.28 | 34.28 | 32.42 | 32.42 | -7.371% | 8 | 1,091 | +140.592% |
| 2026-03-19 | 35.00 | 35.00 | 35.00 | 35.00 | -4.917% | 10 | 1,085 | +122.857% |
| 2026-03-18 | 36.79 | 36.81 | 36.79 | 36.81 | -8.319% | 4 | 1,085 | +111.899% |
| 2026-03-10 | 40.15 | 40.15 | 40.15 | 40.15 | +10.393% | 1 | 1,085 | +94.271% |
| 2026-03-09 | 36.37 | 36.37 | 36.37 | 36.37 | -8.388% | 1 | 1,084 | +114.462% |
| 2026-03-06 | 38.77 | 40.47 | 38.77 | 39.70 | -3.688% | 3 | 1,085 | +96.474% |
| 2026-03-05 | 41.26 | 41.26 | 40.53 | 41.22 | +3.050% | 23 | 1,084 | +89.229% |
| 2026-03-03 | 40.00 | 40.00 | 40.00 | 40.00 | -10.674% | 1 | 1,083 | +95.000% |
| 2026-03-02 | 43.40 | 44.78 | 43.40 | 44.78 | +4.700% | 12 | 1,082 | +74.185% |
| 2026-02-27 | 43.12 | 43.12 | 42.77 | 42.77 | -8.415% | 1,002 | 1,081 | +82.371% |
| 2026-02-25 | 46.70 | 46.70 | 46.70 | 46.70 | +7.307% | 1 | 131 | +67.024% |
| 2026-02-19 | 43.48 | 43.52 | 43.48 | 43.52 | -2.004% | 4 | 131 | +79.228% |
| 2026-02-18 | 44.34 | 44.41 | 44.34 | 44.41 | +1.671% | 3 | 131 | +75.636% |
| 2026-02-17 | 42.91 | 43.68 | 42.91 | 43.68 | +2.463% | 12 | 128 | +78.571% |
| 2026-02-13 | 43.67 | 43.67 | 42.63 | 42.63 | -3.092% | 2 | 116 | +82.970% |
| 2026-02-12 | 49.37 | 49.37 | 43.99 | 43.99 | -9.857% | 30 | 116 | +77.313% |
| 2026-02-10 | 48.80 | 48.80 | 48.80 | 48.80 | +3.128% | 1 | 87 | +59.836% |
| 2026-02-06 | 46.36 | 47.32 | 46.36 | 47.32 | +10.846% | 7 | 86 | +64.835% |
| 2026-02-05 | 42.69 | 42.69 | 42.69 | 42.69 | -16.865% | 1 | 79 | +82.713% |
| 2026-02-02 | 51.35 | 51.35 | 51.35 | 51.35 | +6.579% | 6 | 79 | +51.899% |
| 2026-01-29 | 48.11 | 48.18 | 48.11 | 48.18 | -7.613% | 3 | 73 | +61.893% |
| 2026-01-28 | 52.15 | 52.15 | 52.15 | 52.15 | +0.870% | 10 | 70 | +49.569% |
| 2026-01-27 | 51.70 | 51.70 | 51.70 | 51.70 | +8.477% | 3 | 66 | +50.870% |
| 2026-01-21 | 45.76 | 47.68 | 44.14 | 47.66 | +9.614% | 14 | 66 | +63.659% |
| 2026-01-20 | 43.42 | 43.49 | 43.34 | 43.48 | -12.497% | 16 | 56 | +79.393% |
| 2026-01-16 | 49.69 | 49.69 | 49.69 | 49.69 | +0.730% | 1 | 44 | +56.973% |
| 2026-01-15 | 49.90 | 49.96 | 49.28 | 49.33 | +3.700% | 8 | 44 | +58.119% |
| 2026-01-14 | 45.66 | 47.57 | 45.66 | 47.57 | -2.859% | 12 | 44 | +63.969% |
| 2026-01-13 | 49.34 | 49.34 | 48.97 | 48.97 | -2.021% | 4 | 33 | +59.281% |
| 2026-01-09 | 49.98 | 49.98 | 49.98 | 49.98 | +6.613% | 7 | 31 | +56.062% |
| 2026-01-08 | 46.88 | 46.88 | 46.88 | 46.88 | -0.234% | 10 | 25 | +66.382% |
| 2026-01-07 | 48.67 | 48.67 | 46.99 | 46.99 | -1.838% | 16 | 15 | +65.993% |
| 2026-01-06 | 47.94 | 47.94 | 47.83 | 47.87 | 0.000% | 4 | 4 | +62.941% |