Dark

SPY20281215C850
SPY Dec 15 2028 850.00 Call (SPY281215C00850000)
option OPRA

EOD

Sep 10, 2026

69.65-3.478%(-2.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	69.5700	70.0000	69.5700	69.6500	-3.478%	5	758	0.000%
2026-09-09	72.2500	72.2500	72.1600	72.1600	-2.723%	2	757	-3.478%
2026-09-08	75.5100	75.5100	73.9000	74.1800	-1.278%	8	755	-6.107%
2026-09-04	76.9300	76.9300	75.1400	75.1400	-3.045%	7	746	-7.306%
2026-09-03	74.9300	77.5000	74.9300	77.5000	+4.419%	2	746	-10.129%
2026-09-02	72.4100	74.2200	72.4100	74.2200	+2.372%	7	746	-6.157%
2026-09-01	72.7500	72.7900	72.5000	72.5000	-4.164%	3	739	-3.931%
2026-08-31	76.1400	76.2500	75.6500	75.6500	-7.744%	64	738	-7.931%
2026-08-28	82.0000	82.0000	82.0000	82.0000	+4.101%	1	739	-15.061%
2026-08-27	78.0900	79.0000	77.9200	78.7700	+3.850%	6	739	-11.578%
2026-08-26	76.5000	76.5000	75.8500	75.8500	+0.053%	6	734	-8.174%
2026-08-25	75.1600	75.8100	75.1600	75.8100	+0.945%	2	728	-8.126%
2026-08-24	74.3500	75.1000	74.3500	75.1000	-0.609%	8	727	-7.257%
2026-08-21	75.5600	75.5600	75.5600	75.5600	+0.680%	1	721	-7.822%
2026-08-20	76.6600	77.0000	75.0000	75.0500	-3.597%	26	721	-7.195%
2026-08-18	79.0000	79.0000	77.8500	77.8500	-5.003%	2	718	-10.533%
2026-08-17	81.9500	81.9500	81.9500	81.9500	-5.096%	1	718	-15.009%
2026-08-14	85.3200	86.3500	83.8500	86.3500	+0.888%	27	718	-19.340%
2026-08-13	83.5500	85.5900	83.5500	85.5900	+4.378%	24	733	-18.624%
2026-08-12	82.2200	82.2200	81.5900	82.0000	-0.352%	8	713	-15.061%
2026-08-11	83.3500	83.3500	82.2900	82.2900	-0.891%	4	711	-15.360%
2026-08-10	82.8200	83.8600	82.7000	83.0300	+0.789%	36	709	-16.115%
2026-08-07	81.3400	82.7100	81.3400	82.3800	+0.721%	17	707	-15.453%
2026-08-05	86.0000	86.0000	81.6600	81.7900	-1.505%	27	699	-14.843%
2026-08-04	75.1700	83.0400	75.1700	83.0400	+11.838%	37	682	-16.125%
2026-08-03	71.6300	74.2700	71.6300	74.2500	+10.987%	5	663	-6.195%
2026-07-31	66.9000	66.9000	66.9000	66.9000	+8.692%	1	664	+4.111%
2026-07-30	61.5400	61.5500	61.5400	61.5500	+2.583%	10	663	+13.160%
2026-07-29	61.2000	62.3500	60.0000	60.0000	-6.469%	9	653	+16.083%
2026-07-27	64.1500	64.1500	64.1500	64.1500	-3.126%	1	645	+8.574%
2026-07-24	64.4400	66.2200	64.4400	66.2200	+0.700%	2	644	+5.180%
2026-07-23	65.7600	65.7600	65.7600	65.7600	-7.210%	1	643	+5.915%
2026-07-22	70.8700	70.8700	70.8700	70.8700	+5.148%	1	643	-1.721%
2026-07-17	68.8500	68.8500	67.4000	67.4000	-7.328%	4	642	+3.338%
2026-07-16	72.7300	72.7300	72.7300	72.7300	+0.428%	2	639	-4.235%
2026-07-14	72.4200	72.4200	72.4200	72.4200	-0.385%	1	637	-3.825%
2026-07-13	72.7000	72.7000	72.7000	72.7000	+0.498%	1	637	-4.195%
2026-07-10	72.3400	72.3400	72.3400	72.3400	+0.879%	1	636	-3.719%
2026-07-09	71.8500	71.8500	71.5500	71.7100	+6.096%	4	636	-2.873%
2026-07-08	67.5900	67.5900	67.5900	67.5900	-2.482%	1	632	+3.048%
2026-07-07	69.7400	69.7400	69.3100	69.3100	-0.901%	31	633	+0.491%
2026-07-06	69.9500	69.9800	69.5300	69.9400	+5.173%	20	632	-0.415%
2026-07-02	69.4000	69.4000	66.5000	66.5000	-4.714%	41	596	+4.737%
2026-07-01	69.7300	69.9400	69.1600	69.7900	+0.911%	152	596	-0.201%
2026-06-30	67.1500	69.8900	67.1500	69.1600	+13.062%	63	449	+0.709%
2026-06-26	61.1700	61.1700	61.1700	61.1700	-3.059%	1	389	+13.863%
2026-06-25	63.1000	63.1000	63.1000	63.1000	-2.473%	1	389	+10.380%
2026-06-24	65.0600	65.0600	64.7000	64.7000	-1.687%	4	388	+7.651%
2026-06-23	65.4600	67.7000	65.4600	65.8100	-6.890%	10	387	+5.835%
2026-06-22	70.5300	70.6800	70.4700	70.6800	+3.213%	12	380	-1.457%
2026-06-17	68.4800	68.4800	68.4800	68.4800	-5.869%	1	375	+1.709%
2026-06-16	73.8700	73.9700	72.7500	72.7500	-2.388%	48	375	-4.261%
2026-06-15	75.7100	75.7100	73.4800	74.5300	+9.410%	31	342	-6.548%
2026-06-12	67.2700	68.2000	67.2700	68.1200	+10.746%	24	342	+2.246%
2026-06-11	61.6000	61.7100	61.5100	61.5100	+1.334%	4	342	+13.234%
2026-06-10	65.2500	65.2500	60.7000	60.7000	+2.017%	26	341	+14.745%
2026-06-09	63.0600	63.0600	59.5000	59.5000	-10.901%	17	315	+17.059%
2026-06-08	66.8200	66.8200	66.7800	66.7800	+0.421%	2	302	+4.298%
2026-06-05	73.1700	73.1800	66.5000	66.5000	-13.636%	16	302	+4.737%
2026-06-04	74.0400	77.0000	74.0400	77.0000	+0.614%	2	296	-9.545%
2026-06-03	76.5500	76.5500	76.5300	76.5300	-1.935%	2	295	-8.990%
2026-06-02	77.9400	78.0400	77.9400	78.0400	+0.412%	20	293	-10.751%
2026-06-01	75.8000	77.7200	75.8000	77.7200	+4.043%	3	293	-10.383%
2026-05-28	72.0600	74.7000	72.0600	74.7000	+3.563%	4	291	-6.760%
2026-05-27	71.8900	72.1300	71.8900	72.1300	+1.037%	3	291	-3.438%
2026-05-26	71.5500	71.5500	71.3600	71.3900	+9.076%	4	289	-2.437%
2026-05-20	65.4500	65.4500	65.4500	65.4500	+0.553%	2	287	+6.417%
2026-05-19	65.0900	65.0900	65.0900	65.0900	-2.865%	10	285	+7.006%
2026-05-15	68.0000	68.0000	67.0100	67.0100	-7.432%	2	285	+3.940%
2026-05-14	72.7700	73.0500	72.3900	72.3900	+9.317%	3	275	-3.785%
2026-05-12	64.2500	66.2200	64.2500	66.2200	+10.275%	26	276	+5.180%
2026-05-07	61.3900	61.9100	60.0500	60.0500	+9.660%	8	276	+15.987%
2026-05-05	54.7600	54.7600	54.7600	54.7600	+0.921%	5	270	+27.191%
2026-05-01	54.0300	55.1500	54.0300	54.2600	+3.234%	54	315	+28.363%
2026-04-30	50.5700	52.5600	50.5700	52.5600	+10.327%	2	315	+32.515%
2026-04-23	47.6400	47.6400	47.6400	47.6400	-1.059%	2	315	+46.201%
2026-04-22	48.1700	48.1700	48.1500	48.1500	+0.187%	5	315	+44.652%
2026-04-20	48.0600	48.0600	48.0600	48.0600	+0.565%	1	315	+44.923%
2026-04-17	46.3000	48.7500	46.3000	47.7900	+10.421%	38	314	+45.742%
2026-04-15	41.9100	43.2800	41.9100	43.2800	+9.265%	23	344	+60.929%
2026-04-14	38.5000	39.6100	38.5000	39.6100	+10.488%	4	367	+75.839%
2026-04-13	35.4500	35.8500	35.4500	35.8500	+3.195%	2	368	+94.282%
2026-04-10	34.7400	34.7400	34.7400	34.7400	+5.273%	4	368	+100.489%
2026-04-09	33.0000	33.0000	33.0000	33.0000	-1.079%	20	364	+111.061%
2026-04-08	32.7800	33.3600	32.6400	33.3600	+19.656%	117	344	+108.783%
2026-04-07	27.0000	28.0000	26.6300	27.8800	-2.175%	10	343	+149.821%
2026-04-06	28.5000	28.5000	28.5000	28.5000	+3.712%	1	349	+144.386%
2026-04-02	25.2000	27.4800	25.2000	27.4800	-1.505%	2	349	+153.457%
2026-04-01	28.0000	28.0000	27.9000	27.9000	+3.333%	16	349	+149.642%
2026-03-31	25.6000	27.0000	25.6000	27.0000	+23.288%	6	365	+157.963%
2026-03-30	23.3500	23.3600	21.9000	21.9000	-5.603%	25	361	+218.037%
2026-03-27	24.5000	24.5000	22.9400	23.2000	-14.074%	14	366	+200.216%
2026-03-26	27.0000	27.0000	27.0000	27.0000	-8.381%	1	360	+157.963%
2026-03-25	29.2000	29.4700	29.2000	29.4700	+1.586%	95	359	+136.342%
2026-03-24	28.4000	29.0100	28.3900	29.0100	-0.549%	22	264	+140.090%
2026-03-23	28.6900	29.1800	28.6900	29.1700	+8.037%	110	245	+138.773%
2026-03-20	28.8400	29.3900	27.0000	27.0000	-5.923%	5	137	+157.963%
2026-03-19	29.6300	29.6300	28.7000	28.7000	-4.841%	24	132	+142.683%
2026-03-18	30.9200	30.9200	30.1600	30.1600	-4.587%	20	136	+130.935%
2026-03-17	31.6100	31.6100	31.6100	31.6100	-1.588%	1	125	+120.342%
2026-03-16	32.1200	32.1200	32.1200	32.1200	+3.613%	1	126	+116.843%
2026-03-13	32.3400	32.3400	31.0000	31.0000	-8.555%	65	127	+124.677%
2026-03-11	33.9000	33.9000	33.9000	33.9000	-6.354%	1	68	+105.457%
2026-03-10	35.4700	36.2000	35.4700	36.2000	+4.655%	2	68	+92.403%
2026-03-09	31.9500	34.5900	31.9500	34.5900	+4.030%	3	69	+101.359%
2026-03-06	32.9800	33.4600	32.9800	33.2500	-10.135%	5	68	+109.474%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+7.371%	1	69	+88.243%
2026-03-03	33.5000	34.4600	33.5000	34.4600	-0.116%	2	68	+102.118%
2026-03-02	34.4500	34.5000	34.4500	34.5000	-4.140%	2	68	+101.884%
2026-02-27	35.8900	35.9900	35.8900	35.9900	-4.814%	2	67	+93.526%
2026-02-26	37.7600	37.8100	37.7600	37.8100	-5.167%	100	66	+84.211%
2026-02-25	39.8700	39.8700	39.8700	39.8700	+7.757%	1	32	+74.693%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+3.787%	1	32	+88.243%
2026-02-23	35.5000	35.6500	35.5000	35.6500	-2.675%	2	32	+95.372%
2026-02-19	36.7300	36.7300	36.5000	36.6300	-1.000%	3	31	+90.145%
2026-02-17	34.6800	37.0000	34.6800	37.0000	-0.831%	40	32	+88.243%
2026-02-13	37.5000	37.5000	37.3100	37.3100	-3.964%	2	30	+86.679%
2026-02-12	38.8500	38.8500	38.8500	38.8500	+7.618%	3	30	+79.279%
2026-02-05	36.1000	36.1000	36.1000	36.1000	-11.628%	1	29	+92.936%
2026-02-03	40.8500	40.8500	40.8500	40.8500	-1.424%	4	29	+70.502%
2026-01-29	41.5900	41.9800	41.4400	41.4400	+2.069%	19	25	+68.074%
2026-01-22	41.0400	41.0400	40.6000	40.6000	+6.005%	2	18	+71.552%
2026-01-20	38.3000	38.3000	38.3000	38.3000	-9.156%	2	17	+81.854%
2026-01-15	42.1600	42.1600	42.1600	42.1600	+6.572%	1	19	+65.204%
2026-01-14	39.5600	39.5600	39.5600	39.5600	-7.027%	1	19	+76.062%
2026-01-12	42.5500	42.5500	42.5500	42.5500	-0.047%	2	19	+63.690%
2026-01-09	41.1200	42.6700	41.1200	42.5700	+6.425%	7	18	+63.613%
2026-01-08	40.1100	40.1100	39.7300	40.0000	0.000%	12	12	+74.125%

.dark-mode .k3m1zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3m1zn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C850SPY Dec 15 2028 850.00 Call (SPY281215C00850000)option OPRA

SPY20281215C850
SPY Dec 15 2028 850.00 Call (SPY281215C00850000)
option OPRA