SPY281215C00845000
SPY Dec 15 2028 845.00 Call
optionOPRA
EODOct 27, 2026
75.74USD+3.132%(+2.30)2Vol1,987OI
SPY281215C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 75.74 | 75.74 | 75.74 | 75.74 | +3.132% | 2 | 1,987 | 0.000% |
| 2026-10-26 | 73.23 | 73.44 | 73.22 | 73.44 | +2.541% | 3 | 1,987 | +3.132% |
| 2026-10-22 | 71.63 | 71.63 | 71.49 | 71.62 | -6.818% | 3 | 1,984 | +5.753% |
| 2026-10-20 | 76.86 | 76.86 | 76.86 | 76.86 | +0.972% | 2 | 1,984 | -1.457% |
| 2026-10-19 | 76.02 | 76.12 | 76.02 | 76.12 | +0.675% | 2 | 1,984 | -0.499% |
| 2026-10-16 | 75.62 | 75.62 | 75.61 | 75.61 | -3.176% | 2 | 1,984 | +0.172% |
| 2026-10-15 | 77.70 | 78.34 | 77.70 | 78.09 | +1.323% | 8 | 1,982 | -3.009% |
| 2026-10-14 | 81.86 | 81.90 | 77.07 | 77.07 | -7.055% | 11 | 1,979 | -1.726% |
| 2026-10-13 | 83.06 | 83.93 | 81.79 | 82.92 | -0.611% | 2,948 | 511 | -8.659% |
| 2026-10-12 | 83.58 | 83.58 | 82.34 | 83.43 | +13.711% | 1,183 | 614 | -9.217% |
| 2026-10-01 | 73.37 | 73.37 | 73.37 | 73.37 | -6.224% | 1 | 613 | +3.230% |
| 2026-09-28 | 78.16 | 78.24 | 78.16 | 78.24 | +5.930% | 17 | 598 | -3.195% |
| 2026-09-14 | 73.86 | 73.86 | 73.86 | 73.86 | -5.526% | 1 | 597 | +2.545% |
| 2026-08-31 | 78.18 | 78.18 | 78.18 | 78.18 | -3.684% | 117 | 480 | -3.121% |
| 2026-08-28 | 81.17 | 81.17 | 81.17 | 81.17 | +0.520% | 1 | 480 | -6.690% |
| 2026-08-18 | 80.89 | 80.92 | 80.75 | 80.75 | -5.776% | 5 | 479 | -6.204% |
| 2026-08-17 | 85.70 | 85.70 | 85.70 | 85.70 | -0.221% | 1 | 480 | -11.622% |
| 2026-08-13 | 85.89 | 85.89 | 85.89 | 85.89 | +2.092% | 1 | 480 | -11.817% |
| 2026-08-12 | 84.13 | 84.13 | 84.13 | 84.13 | +0.370% | 1 | 479 | -9.973% |
| 2026-08-06 | 83.82 | 83.82 | 83.82 | 83.82 | +11.760% | 1 | 479 | -9.640% |
| 2026-08-03 | 75.00 | 75.00 | 75.00 | 75.00 | +12.108% | 1 | 479 | +0.987% |
| 2026-07-30 | 64.03 | 66.90 | 63.91 | 66.90 | -4.524% | 7 | 479 | +13.214% |
| 2026-07-21 | 70.07 | 70.07 | 70.07 | 70.07 | +0.488% | 1 | 478 | +8.092% |
| 2026-07-20 | 69.73 | 69.73 | 69.73 | 69.73 | +1.425% | 3 | 475 | +8.619% |
| 2026-07-17 | 68.75 | 68.75 | 68.75 | 68.75 | -8.589% | 1 | 475 | +10.167% |
| 2026-07-16 | 75.21 | 75.21 | 75.21 | 75.21 | +0.280% | 1 | 475 | +0.705% |
| 2026-07-10 | 75.00 | 75.00 | 75.00 | 75.00 | +1.351% | 1 | 475 | +0.987% |
| 2026-07-09 | 73.22 | 74.00 | 73.22 | 74.00 | +2.196% | 3 | 477 | +2.351% |
| 2026-07-07 | 72.41 | 72.41 | 72.41 | 72.41 | -0.686% | 2 | 475 | +4.599% |
| 2026-07-06 | 72.91 | 72.91 | 72.91 | 72.91 | +11.637% | 1 | 474 | +3.881% |
| 2026-06-25 | 65.31 | 65.31 | 65.31 | 65.31 | -3.244% | 1 | 474 | +15.970% |
| 2026-06-23 | 67.50 | 67.50 | 67.50 | 67.50 | -11.067% | 1 | 474 | +12.207% |
| 2026-06-15 | 75.90 | 75.90 | 75.90 | 75.90 | +22.816% | 1 | 475 | -0.211% |
| 2026-06-09 | 61.04 | 61.80 | 61.04 | 61.80 | -10.823% | 4 | 475 | +22.557% |
| 2026-06-08 | 69.30 | 69.30 | 69.30 | 69.30 | -11.877% | 1 | 474 | +9.293% |
| 2026-05-29 | 78.25 | 78.85 | 78.25 | 78.64 | +7.095% | 44 | 474 | -3.688% |
| 2026-05-26 | 73.44 | 73.49 | 73.39 | 73.43 | +2.699% | 156 | 423 | +3.146% |
| 2026-05-22 | 71.50 | 71.50 | 71.50 | 71.50 | +2.509% | 2 | 423 | +5.930% |
| 2026-05-21 | 67.45 | 69.77 | 67.45 | 69.75 | +5.426% | 165 | 260 | +8.588% |
| 2026-05-19 | 66.16 | 66.16 | 66.16 | 66.16 | -5.809% | 1 | 261 | +14.480% |
| 2026-05-15 | 70.24 | 70.24 | 70.24 | 70.24 | -5.882% | 1 | 260 | +7.830% |
| 2026-05-14 | 74.63 | 74.63 | 74.63 | 74.63 | +27.507% | 1 | 260 | +1.487% |
| 2026-05-05 | 58.53 | 58.53 | 58.53 | 58.53 | +19.914% | 1 | 260 | +29.404% |
| 2026-04-21 | 48.81 | 48.81 | 48.81 | 48.81 | -2.400% | 1 | 259 | +55.173% |
| 2026-04-17 | 50.01 | 50.01 | 50.01 | 50.01 | +37.959% | 1 | 259 | +51.450% |
| 2026-04-09 | 36.08 | 36.27 | 36.08 | 36.25 | +6.618% | 23 | 259 | +108.938% |
| 2026-04-08 | 34.58 | 34.58 | 34.00 | 34.00 | +15.450% | 2 | 250 | +122.765% |
| 2026-04-07 | 28.01 | 29.45 | 28.01 | 29.45 | -0.775% | 9 | 250 | +157.182% |
| 2026-04-06 | 29.68 | 29.68 | 29.68 | 29.68 | +3.487% | 109 | 242 | +155.189% |
| 2026-04-02 | 27.00 | 28.68 | 27.00 | 28.68 | +11.292% | 2 | 134 | +164.086% |
| 2026-03-31 | 25.77 | 25.77 | 25.77 | 25.77 | +5.442% | 2 | 134 | +193.908% |
| 2026-03-30 | 25.29 | 25.29 | 24.14 | 24.44 | -1.013% | 9 | 134 | +209.902% |
| 2026-03-27 | 25.99 | 25.99 | 24.51 | 24.69 | -10.802% | 8 | 135 | +206.764% |
| 2026-03-26 | 27.68 | 27.68 | 27.68 | 27.68 | -8.677% | 3 | 134 | +173.627% |
| 2026-03-24 | 29.38 | 30.31 | 29.31 | 30.31 | +8.096% | 6 | 133 | +149.885% |
| 2026-03-20 | 30.55 | 30.55 | 28.04 | 28.04 | -8.843% | 3 | 139 | +170.114% |
| 2026-03-19 | 30.26 | 31.05 | 30.26 | 30.76 | -2.658% | 9 | 140 | +146.229% |
| 2026-03-18 | 32.08 | 32.19 | 31.60 | 31.60 | +0.158% | 13 | 137 | +139.684% |
| 2026-03-09 | 31.55 | 31.55 | 31.51 | 31.55 | -11.847% | 5 | 150 | +140.063% |
| 2026-03-03 | 34.20 | 35.79 | 34.20 | 35.79 | -12.042% | 8 | 145 | +111.623% |
| 2026-02-25 | 40.69 | 40.69 | 40.69 | 40.69 | +2.288% | 1 | 141 | +86.139% |
| 2026-02-23 | 39.78 | 39.78 | 39.78 | 39.78 | -0.872% | 1 | 141 | +90.397% |
| 2026-02-20 | 40.13 | 40.13 | 40.13 | 40.13 | +4.126% | 1 | 141 | +88.737% |
| 2026-02-13 | 38.54 | 38.54 | 38.54 | 38.54 | -3.384% | 1 | 142 | +96.523% |
| 2026-02-12 | 40.92 | 40.92 | 39.89 | 39.89 | -7.340% | 11 | 142 | +89.872% |
| 2026-02-11 | 43.05 | 43.20 | 43.05 | 43.05 | -0.232% | 7 | 132 | +75.935% |
| 2026-02-10 | 43.17 | 43.18 | 43.15 | 43.15 | -2.132% | 24 | 127 | +75.527% |
| 2026-02-09 | 44.16 | 44.16 | 44.09 | 44.09 | +5.580% | 3 | 104 | +71.785% |
| 2026-02-06 | 39.51 | 41.76 | 39.51 | 41.76 | +7.935% | 5 | 102 | +81.370% |
| 2026-02-05 | 38.69 | 38.69 | 38.69 | 38.69 | -9.856% | 1 | 99 | +95.761% |
| 2026-02-04 | 42.92 | 42.92 | 42.92 | 42.92 | -3.203% | 3 | 98 | +76.468% |
| 2026-02-03 | 44.34 | 44.34 | 44.34 | 44.34 | -2.699% | 2 | 101 | +70.816% |
| 2026-02-02 | 45.64 | 45.64 | 45.57 | 45.57 | +5.315% | 2 | 99 | +66.206% |
| 2026-01-29 | 43.80 | 43.96 | 42.54 | 43.27 | -1.097% | 22 | 99 | +75.040% |
| 2026-01-26 | 43.75 | 43.75 | 43.75 | 43.75 | +1.721% | 5 | 100 | +73.120% |
| 2026-01-23 | 42.91 | 43.01 | 42.82 | 43.01 | +2.186% | 5 | 100 | +76.099% |
| 2026-01-21 | 41.82 | 42.11 | 41.82 | 42.09 | +8.788% | 7 | 100 | +79.948% |
| 2026-01-20 | 40.19 | 40.19 | 38.69 | 38.69 | -11.788% | 11 | 93 | +95.761% |
| 2026-01-16 | 44.56 | 44.56 | 43.86 | 43.86 | -1.769% | 9 | 75 | +72.686% |
| 2026-01-15 | 44.16 | 44.65 | 43.96 | 44.65 | +10.329% | 30 | 75 | +69.630% |
| 2026-01-14 | 40.70 | 40.70 | 40.47 | 40.47 | -6.276% | 20 | 50 | +87.151% |
| 2026-01-13 | 42.95 | 43.19 | 42.95 | 43.18 | -2.086% | 17 | 37 | +75.405% |
| 2026-01-12 | 43.74 | 44.18 | 43.74 | 44.10 | 0.000% | 27 | 27 | +71.746% |