SPY281215C00840000
SPY Dec 15 2028 840.00 Call
optionOPRA
EODOct 27, 2026
78.50USD+3.045%(+2.32)10Vol508OI
SPY281215C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 78.50 | 78.50 | 78.50 | 78.50 | +3.045% | 10 | 508 | 0.000% |
| 2026-10-26 | 75.86 | 76.18 | 75.84 | 76.18 | +4.356% | 4 | 507 | +3.045% |
| 2026-10-23 | 73.35 | 73.35 | 72.64 | 73.00 | -3.350% | 6 | 505 | +7.534% |
| 2026-10-22 | 76.57 | 76.57 | 74.65 | 75.53 | -3.291% | 9 | 501 | +3.932% |
| 2026-10-19 | 78.00 | 78.94 | 78.00 | 78.10 | +4.356% | 11 | 498 | +0.512% |
| 2026-10-16 | 78.11 | 78.11 | 74.84 | 74.84 | -3.990% | 14 | 499 | +4.890% |
| 2026-10-15 | 77.75 | 78.00 | 77.75 | 77.95 | -2.343% | 6 | 497 | +0.706% |
| 2026-10-14 | 79.82 | 79.82 | 79.82 | 79.82 | -6.720% | 1 | 496 | -1.654% |
| 2026-10-13 | 85.86 | 85.86 | 84.42 | 85.57 | +0.199% | 14 | 502 | -8.262% |
| 2026-10-12 | 85.31 | 85.42 | 85.06 | 85.40 | -0.698% | 6 | 502 | -8.080% |
| 2026-10-07 | 86.01 | 86.01 | 86.00 | 86.00 | -1.714% | 2 | 502 | -8.721% |
| 2026-10-06 | 87.50 | 87.50 | 87.50 | 87.50 | +12.772% | 1 | 501 | -10.286% |
| 2026-10-01 | 76.46 | 77.59 | 76.46 | 77.59 | -0.919% | 7 | 500 | +1.173% |
| 2026-09-29 | 78.46 | 78.47 | 78.31 | 78.31 | -4.975% | 3 | 501 | +0.243% |
| 2026-09-25 | 82.57 | 82.57 | 82.41 | 82.41 | +1.216% | 2 | 501 | -4.745% |
| 2026-09-23 | 81.42 | 81.42 | 81.42 | 81.42 | -4.537% | 3 | 501 | -3.586% |
| 2026-09-22 | 85.29 | 85.29 | 85.29 | 85.29 | -0.826% | 1 | 500 | -7.961% |
| 2026-09-21 | 84.37 | 86.00 | 84.37 | 86.00 | +13.352% | 204 | 500 | -8.721% |
| 2026-09-18 | 75.87 | 75.87 | 75.87 | 75.87 | -0.302% | 1 | 500 | +3.466% |
| 2026-09-14 | 76.11 | 76.11 | 76.10 | 76.10 | -2.735% | 2 | 499 | +3.154% |
| 2026-09-11 | 78.24 | 78.24 | 78.24 | 78.24 | +3.547% | 1 | 498 | +0.332% |
| 2026-09-10 | 75.56 | 75.56 | 75.56 | 75.56 | -1.461% | 1 | 497 | +3.891% |
| 2026-09-09 | 76.68 | 76.68 | 76.68 | 76.68 | -3.231% | 1 | 496 | +2.374% |
| 2026-09-08 | 79.45 | 79.45 | 79.20 | 79.24 | +1.201% | 4 | 497 | -0.934% |
| 2026-09-02 | 78.30 | 78.30 | 78.30 | 78.30 | -2.685% | 1 | 497 | +0.255% |
| 2026-08-31 | 81.96 | 81.96 | 80.46 | 80.46 | -3.235% | 2 | 497 | -2.436% |
| 2026-08-28 | 83.15 | 83.15 | 83.15 | 83.15 | +2.870% | 1 | 496 | -5.592% |
| 2026-08-26 | 80.62 | 80.83 | 80.62 | 80.83 | +0.260% | 2 | 495 | -2.883% |
| 2026-08-21 | 80.94 | 80.94 | 80.62 | 80.62 | -8.883% | 8 | 490 | -2.630% |
| 2026-08-13 | 88.48 | 88.48 | 88.48 | 88.48 | +0.568% | 1 | 489 | -11.279% |
| 2026-08-12 | 86.59 | 87.98 | 86.59 | 87.98 | +0.308% | 2 | 489 | -10.775% |
| 2026-08-10 | 87.71 | 87.71 | 87.71 | 87.71 | -0.679% | 1 | 489 | -10.501% |
| 2026-08-07 | 88.31 | 88.31 | 88.31 | 88.31 | +1.157% | 2 | 487 | -11.109% |
| 2026-08-04 | 87.30 | 87.30 | 87.30 | 87.30 | +22.975% | 1 | 486 | -10.080% |
| 2026-07-31 | 70.99 | 70.99 | 70.99 | 70.99 | +2.527% | 1 | 486 | +10.579% |
| 2026-07-30 | 66.32 | 69.24 | 66.21 | 69.24 | +0.203% | 7 | 479 | +13.374% |
| 2026-07-27 | 69.10 | 69.10 | 69.10 | 69.10 | -1.763% | 1 | 479 | +13.603% |
| 2026-07-23 | 70.34 | 70.34 | 70.34 | 70.34 | -0.156% | 1 | 479 | +11.601% |
| 2026-07-20 | 70.74 | 70.74 | 70.45 | 70.45 | -5.512% | 2 | 478 | +11.427% |
| 2026-07-07 | 74.56 | 74.56 | 74.56 | 74.56 | -1.998% | 4 | 478 | +5.284% |
| 2026-07-06 | 75.38 | 76.08 | 75.38 | 76.08 | -0.157% | 2 | 477 | +3.181% |
| 2026-07-02 | 76.20 | 76.20 | 76.20 | 76.20 | +10.740% | 1 | 477 | +3.018% |
| 2026-06-26 | 68.32 | 68.81 | 68.27 | 68.81 | -5.933% | 107 | 370 | +14.082% |
| 2026-06-23 | 73.15 | 73.15 | 73.15 | 73.15 | -7.779% | 1 | 370 | +7.314% |
| 2026-06-15 | 79.32 | 79.32 | 79.32 | 79.32 | +19.296% | 2 | 372 | -1.034% |
| 2026-06-11 | 66.71 | 66.71 | 66.49 | 66.49 | -9.611% | 202 | 193 | +18.063% |
| 2026-06-09 | 73.56 | 73.56 | 73.56 | 73.56 | -3.969% | 1 | 193 | +6.716% |
| 2026-06-05 | 78.14 | 78.14 | 76.60 | 76.60 | -7.988% | 3 | 190 | +2.480% |
| 2026-06-03 | 83.25 | 83.25 | 83.25 | 83.25 | +0.156% | 1 | 190 | -5.706% |
| 2026-06-02 | 83.12 | 83.12 | 83.12 | 83.12 | +0.508% | 2 | 192 | -5.558% |
| 2026-06-01 | 81.85 | 82.70 | 81.85 | 82.70 | +7.458% | 3 | 190 | -5.079% |
| 2026-05-27 | 76.96 | 76.96 | 76.96 | 76.96 | +0.997% | 1 | 189 | +2.001% |
| 2026-05-26 | 75.89 | 76.20 | 75.79 | 76.20 | +6.588% | 79 | 189 | +3.018% |
| 2026-05-21 | 71.49 | 71.49 | 71.49 | 71.49 | +2.642% | 2 | 187 | +9.806% |
| 2026-05-19 | 69.65 | 69.65 | 69.65 | 69.65 | -6.685% | 10 | 177 | +12.706% |
| 2026-05-14 | 74.64 | 74.64 | 74.64 | 74.64 | +7.149% | 1 | 177 | +5.171% |
| 2026-05-12 | 67.49 | 69.66 | 67.49 | 69.66 | -0.868% | 24 | 179 | +12.690% |
| 2026-05-11 | 69.09 | 70.27 | 69.09 | 70.27 | +2.899% | 3 | 179 | +11.712% |
| 2026-05-08 | 68.29 | 68.29 | 68.29 | 68.29 | +5.402% | 2 | 179 | +14.951% |
| 2026-05-07 | 64.79 | 64.79 | 64.79 | 64.79 | +3.235% | 2 | 177 | +21.161% |
| 2026-05-06 | 62.76 | 62.76 | 62.76 | 62.76 | +10.318% | 1 | 176 | +25.080% |
| 2026-05-04 | 56.89 | 56.89 | 56.89 | 56.89 | +7.017% | 1 | 175 | +37.986% |
| 2026-04-28 | 53.16 | 53.16 | 53.16 | 53.16 | -3.134% | 1 | 175 | +47.667% |
| 2026-04-27 | 54.88 | 54.88 | 54.88 | 54.88 | +6.667% | 2 | 175 | +43.039% |
| 2026-04-20 | 51.16 | 51.45 | 51.16 | 51.45 | -0.484% | 26 | 177 | +52.575% |
| 2026-04-17 | 51.70 | 51.70 | 51.70 | 51.70 | +10.141% | 1 | 152 | +51.838% |
| 2026-04-15 | 46.57 | 47.22 | 46.57 | 46.94 | +55.122% | 6 | 152 | +67.235% |
| 2026-04-02 | 28.21 | 30.26 | 28.21 | 30.26 | -1.849% | 2 | 150 | +159.418% |
| 2026-04-01 | 30.83 | 30.83 | 30.83 | 30.83 | +5.186% | 1 | 150 | +154.622% |
| 2026-03-31 | 28.65 | 29.31 | 28.65 | 29.31 | +15.394% | 3 | 150 | +167.827% |
| 2026-03-30 | 25.40 | 25.40 | 25.40 | 25.40 | -1.741% | 1 | 150 | +209.055% |
| 2026-03-27 | 27.00 | 27.44 | 25.85 | 25.85 | -10.554% | 16 | 149 | +203.675% |
| 2026-03-26 | 30.50 | 31.15 | 28.90 | 28.90 | -8.804% | 4 | 139 | +171.626% |
| 2026-03-24 | 31.69 | 31.69 | 31.69 | 31.69 | -1.736% | 1 | 139 | +147.712% |
| 2026-03-23 | 32.25 | 32.25 | 32.25 | 32.25 | +5.392% | 1 | 138 | +143.411% |
| 2026-03-20 | 31.45 | 31.45 | 30.60 | 30.60 | -11.150% | 7 | 138 | +156.536% |
| 2026-03-18 | 34.44 | 34.44 | 34.44 | 34.44 | -3.933% | 1 | 138 | +127.933% |
| 2026-03-09 | 35.85 | 35.85 | 35.85 | 35.85 | -6.397% | 1 | 137 | +118.968% |
| 2026-03-05 | 38.69 | 38.69 | 38.26 | 38.30 | +0.131% | 3 | 136 | +104.961% |
| 2026-03-03 | 38.18 | 38.25 | 38.00 | 38.25 | -7.070% | 8 | 137 | +105.229% |
| 2026-03-02 | 41.16 | 41.16 | 41.16 | 41.16 | +6.384% | 1 | 130 | +90.719% |
| 2026-02-23 | 38.69 | 38.69 | 38.69 | 38.69 | -8.361% | 1 | 129 | +102.895% |
| 2026-02-20 | 42.22 | 42.22 | 42.22 | 42.22 | -1.078% | 1 | 128 | +85.931% |
| 2026-02-12 | 44.79 | 44.79 | 42.68 | 42.68 | -4.987% | 12 | 129 | +83.927% |
| 2026-02-11 | 44.40 | 44.92 | 44.40 | 44.92 | +0.582% | 12 | 119 | +74.755% |
| 2026-02-10 | 45.52 | 45.52 | 44.66 | 44.66 | -2.807% | 31 | 109 | +75.773% |
| 2026-02-09 | 46.00 | 46.00 | 45.95 | 45.95 | +5.462% | 3 | 78 | +70.838% |
| 2026-02-06 | 42.67 | 43.57 | 42.67 | 43.57 | +6.450% | 7 | 75 | +80.170% |
| 2026-02-05 | 40.93 | 40.93 | 40.93 | 40.93 | -6.317% | 1 | 70 | +91.791% |
| 2026-02-04 | 44.12 | 44.48 | 43.69 | 43.69 | -3.019% | 12 | 70 | +79.675% |
| 2026-01-29 | 45.60 | 45.77 | 44.34 | 45.05 | +2.643% | 24 | 77 | +74.251% |
| 2026-01-21 | 40.91 | 43.89 | 40.88 | 43.89 | -4.003% | 8 | 71 | +78.856% |
| 2026-01-16 | 45.85 | 45.85 | 45.72 | 45.72 | -0.673% | 8 | 59 | +71.697% |
| 2026-01-15 | 45.79 | 46.03 | 45.79 | 46.03 | +9.595% | 6 | 59 | +70.541% |
| 2026-01-14 | 43.75 | 43.75 | 42.00 | 42.00 | -6.708% | 11 | 55 | +86.905% |
| 2026-01-13 | 44.80 | 45.02 | 44.78 | 45.02 | +4.479% | 32 | 45 | +74.367% |
| 2026-01-08 | 43.09 | 43.09 | 43.09 | 43.09 | -1.238% | 10 | 18 | +82.177% |
| 2026-01-07 | 44.89 | 44.89 | 43.63 | 43.63 | 0.000% | 8 | 8 | +79.922% |