SPY281215C00850000
SPY Dec 15 2028 850.00 Call
optionOPRA
EODOct 27, 2026
74.10USD+5.226%(+3.68)2Vol1,761OI
SPY281215C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 73.97 | 74.10 | 73.97 | 74.10 | +5.226% | 2 | 1,960 | 0.000% |
| 2026-10-26 | 69.36 | 71.42 | 69.25 | 70.42 | +3.650% | 204 | 1,800 | +5.226% |
| 2026-10-23 | 68.40 | 69.50 | 67.94 | 67.94 | -1.764% | 10 | 1,793 | +9.067% |
| 2026-10-22 | 70.54 | 70.69 | 69.16 | 69.16 | -7.267% | 23 | 1,792 | +7.143% |
| 2026-10-21 | 74.58 | 74.58 | 74.58 | 74.58 | +2.262% | 14 | 1,792 | -0.644% |
| 2026-10-19 | 73.23 | 73.23 | 72.93 | 72.93 | +3.667% | 3 | 1,789 | +1.604% |
| 2026-10-16 | 74.61 | 74.61 | 70.21 | 70.35 | -5.380% | 28 | 1,768 | +5.330% |
| 2026-10-15 | 74.66 | 74.66 | 74.34 | 74.35 | -0.482% | 13 | 1,766 | -0.336% |
| 2026-10-14 | 79.57 | 79.95 | 74.71 | 74.71 | -7.054% | 9 | 1,761 | -0.816% |
| 2026-10-13 | 80.65 | 80.70 | 79.56 | 80.38 | -0.630% | 912 | 1,475 | -7.813% |
| 2026-10-12 | 79.64 | 80.90 | 79.56 | 80.89 | -0.809% | 8 | 1,475 | -8.394% |
| 2026-10-09 | 81.55 | 81.55 | 81.55 | 81.55 | +2.308% | 100 | 1,375 | -9.135% |
| 2026-10-08 | 79.53 | 79.71 | 79.53 | 79.71 | -3.674% | 101 | 1,275 | -7.038% |
| 2026-10-06 | 83.30 | 83.30 | 82.75 | 82.75 | +3.115% | 2 | 1,275 | -10.453% |
| 2026-10-05 | 80.25 | 80.25 | 80.25 | 80.25 | +5.108% | 3 | 1,275 | -7.664% |
| 2026-10-02 | 77.70 | 77.70 | 76.35 | 76.35 | +7.505% | 5 | 1,271 | -2.947% |
| 2026-10-01 | 71.02 | 71.02 | 71.02 | 71.02 | -2.659% | 1 | 1,271 | +4.337% |
| 2026-09-30 | 74.94 | 74.94 | 72.96 | 72.96 | -0.464% | 3 | 1,270 | +1.563% |
| 2026-09-29 | 73.56 | 73.56 | 73.11 | 73.30 | -3.932% | 305 | 971 | +1.091% |
| 2026-09-28 | 76.04 | 76.30 | 76.04 | 76.30 | -2.179% | 2 | 970 | -2.883% |
| 2026-09-25 | 78.00 | 78.00 | 78.00 | 78.00 | +3.875% | 20 | 970 | -5.000% |
| 2026-09-24 | 75.09 | 75.09 | 75.09 | 75.09 | -2.290% | 2 | 970 | -1.318% |
| 2026-09-23 | 78.00 | 78.00 | 76.85 | 76.85 | -3.769% | 6 | 972 | -3.578% |
| 2026-09-22 | 79.86 | 79.86 | 79.86 | 79.86 | +1.089% | 1 | 973 | -7.213% |
| 2026-09-21 | 76.74 | 79.38 | 76.74 | 79.00 | +10.105% | 228 | 761 | -6.203% |
| 2026-09-18 | 70.95 | 71.75 | 70.95 | 71.75 | +0.716% | 3 | 762 | +3.275% |
| 2026-09-17 | 70.79 | 71.24 | 69.95 | 71.24 | +5.089% | 5 | 760 | +4.015% |
| 2026-09-15 | 68.15 | 68.15 | 67.79 | 67.79 | -7.517% | 3 | 759 | +9.308% |
| 2026-09-11 | 74.01 | 74.01 | 73.30 | 73.30 | +5.240% | 2 | 758 | +1.091% |
| 2026-09-10 | 69.57 | 70.00 | 69.57 | 69.65 | -3.478% | 5 | 757 | +6.389% |
| 2026-09-09 | 72.25 | 72.25 | 72.16 | 72.16 | -2.723% | 2 | 755 | +2.688% |
| 2026-09-08 | 75.51 | 75.51 | 73.90 | 74.18 | -1.278% | 8 | 748 | -0.108% |
| 2026-09-04 | 76.93 | 76.93 | 75.14 | 75.14 | -3.045% | 7 | 746 | -1.384% |
| 2026-09-03 | 74.93 | 77.50 | 74.93 | 77.50 | +4.419% | 2 | 746 | -4.387% |
| 2026-09-02 | 72.41 | 74.22 | 72.41 | 74.22 | +2.372% | 7 | 739 | -0.162% |
| 2026-09-01 | 72.75 | 72.79 | 72.50 | 72.50 | -4.164% | 3 | 738 | +2.207% |
| 2026-08-31 | 76.14 | 76.25 | 75.65 | 75.65 | -7.744% | 64 | 739 | -2.049% |
| 2026-08-28 | 82.00 | 82.00 | 82.00 | 82.00 | +4.101% | 1 | 739 | -9.634% |
| 2026-08-27 | 78.09 | 79.00 | 77.92 | 78.77 | +3.850% | 6 | 734 | -5.929% |
| 2026-08-26 | 76.50 | 76.50 | 75.85 | 75.85 | +0.053% | 6 | 728 | -2.307% |
| 2026-08-25 | 75.16 | 75.81 | 75.16 | 75.81 | +0.945% | 2 | 727 | -2.256% |
| 2026-08-24 | 74.35 | 75.10 | 74.35 | 75.10 | -0.609% | 8 | 721 | -1.332% |
| 2026-08-21 | 75.56 | 75.56 | 75.56 | 75.56 | +0.680% | 1 | 721 | -1.932% |
| 2026-08-20 | 76.66 | 77.00 | 75.00 | 75.05 | -3.597% | 26 | 718 | -1.266% |
| 2026-08-18 | 79.00 | 79.00 | 77.85 | 77.85 | -5.003% | 2 | 718 | -4.817% |
| 2026-08-17 | 81.95 | 81.95 | 81.95 | 81.95 | -5.096% | 1 | 718 | -9.579% |
| 2026-08-14 | 85.32 | 86.35 | 83.85 | 86.35 | +0.888% | 27 | 733 | -14.186% |
| 2026-08-13 | 83.55 | 85.59 | 83.55 | 85.59 | +4.378% | 24 | 713 | -13.424% |
| 2026-08-12 | 82.22 | 82.22 | 81.59 | 82.00 | -0.352% | 8 | 711 | -9.634% |
| 2026-08-11 | 83.35 | 83.35 | 82.29 | 82.29 | -0.891% | 4 | 709 | -9.953% |
| 2026-08-10 | 82.82 | 83.86 | 82.70 | 83.03 | +0.789% | 36 | 707 | -10.755% |
| 2026-08-07 | 81.34 | 82.71 | 81.34 | 82.38 | +0.721% | 17 | 699 | -10.051% |
| 2026-08-05 | 86.00 | 86.00 | 81.66 | 81.79 | -1.505% | 27 | 682 | -9.402% |
| 2026-08-04 | 75.17 | 83.04 | 75.17 | 83.04 | +11.838% | 37 | 663 | -10.766% |
| 2026-08-03 | 71.63 | 74.27 | 71.63 | 74.25 | +10.987% | 5 | 664 | -0.202% |
| 2026-07-31 | 66.90 | 66.90 | 66.90 | 66.90 | +8.692% | 1 | 663 | +10.762% |
| 2026-07-30 | 61.54 | 61.55 | 61.54 | 61.55 | +2.583% | 10 | 653 | +20.390% |
| 2026-07-29 | 61.20 | 62.35 | 60.00 | 60.00 | -6.469% | 9 | 645 | +23.500% |
| 2026-07-27 | 64.15 | 64.15 | 64.15 | 64.15 | -3.126% | 1 | 644 | +15.511% |
| 2026-07-24 | 64.44 | 66.22 | 64.44 | 66.22 | +0.700% | 2 | 643 | +11.900% |
| 2026-07-23 | 65.76 | 65.76 | 65.76 | 65.76 | -7.210% | 1 | 643 | +12.682% |
| 2026-07-22 | 70.87 | 70.87 | 70.87 | 70.87 | +5.148% | 1 | 642 | +4.558% |
| 2026-07-17 | 68.85 | 68.85 | 67.40 | 67.40 | -7.328% | 4 | 639 | +9.941% |
| 2026-07-16 | 72.73 | 72.73 | 72.73 | 72.73 | +0.428% | 2 | 637 | +1.884% |
| 2026-07-14 | 72.42 | 72.42 | 72.42 | 72.42 | -0.385% | 1 | 637 | +2.320% |
| 2026-07-13 | 72.70 | 72.70 | 72.70 | 72.70 | +0.498% | 1 | 636 | +1.926% |
| 2026-07-10 | 72.34 | 72.34 | 72.34 | 72.34 | +0.879% | 1 | 636 | +2.433% |
| 2026-07-09 | 71.85 | 71.85 | 71.55 | 71.71 | +6.096% | 4 | 632 | +3.333% |
| 2026-07-08 | 67.59 | 67.59 | 67.59 | 67.59 | -2.482% | 1 | 633 | +9.632% |
| 2026-07-07 | 69.74 | 69.74 | 69.31 | 69.31 | -0.901% | 31 | 632 | +6.911% |
| 2026-07-06 | 69.95 | 69.98 | 69.53 | 69.94 | +5.173% | 20 | 637 | +5.948% |
| 2026-07-02 | 69.40 | 69.40 | 66.50 | 66.50 | -4.714% | 41 | 596 | +11.429% |
| 2026-07-01 | 69.73 | 69.94 | 69.16 | 69.79 | +0.911% | 152 | 449 | +6.176% |
| 2026-06-30 | 67.15 | 69.89 | 67.15 | 69.16 | +13.062% | 63 | 389 | +7.143% |
| 2026-06-26 | 61.17 | 61.17 | 61.17 | 61.17 | -3.059% | 1 | 389 | +21.138% |
| 2026-06-25 | 63.10 | 63.10 | 63.10 | 63.10 | -2.473% | 1 | 388 | +17.433% |
| 2026-06-24 | 65.06 | 65.06 | 64.70 | 64.70 | -1.687% | 4 | 387 | +14.529% |
| 2026-06-23 | 65.46 | 67.70 | 65.46 | 65.81 | -6.890% | 10 | 380 | +12.597% |
| 2026-06-22 | 70.53 | 70.68 | 70.47 | 70.68 | +3.213% | 12 | 374 | +4.839% |
| 2026-06-17 | 68.48 | 68.48 | 68.48 | 68.48 | -5.869% | 1 | 375 | +8.207% |
| 2026-06-16 | 73.87 | 73.97 | 72.75 | 72.75 | -2.388% | 48 | 365 | +1.856% |
| 2026-06-15 | 75.71 | 75.71 | 73.48 | 74.53 | +9.410% | 31 | 364 | -0.577% |
| 2026-06-12 | 67.27 | 68.20 | 67.27 | 68.12 | +10.746% | 24 | 342 | +8.779% |
| 2026-06-11 | 61.60 | 61.71 | 61.51 | 61.51 | +1.334% | 4 | 341 | +20.468% |
| 2026-06-10 | 65.25 | 65.25 | 60.70 | 60.70 | +2.017% | 26 | 315 | +22.076% |
| 2026-06-09 | 63.06 | 63.06 | 59.50 | 59.50 | -10.901% | 17 | 302 | +24.538% |
| 2026-06-08 | 66.82 | 66.82 | 66.78 | 66.78 | +0.421% | 2 | 302 | +10.961% |
| 2026-06-05 | 73.17 | 73.18 | 66.50 | 66.50 | -13.636% | 16 | 296 | +11.429% |
| 2026-06-04 | 74.04 | 77.00 | 74.04 | 77.00 | +0.614% | 2 | 295 | -3.766% |
| 2026-06-03 | 76.55 | 76.55 | 76.53 | 76.53 | -1.935% | 2 | 293 | -3.175% |
| 2026-06-02 | 77.94 | 78.04 | 77.94 | 78.04 | +0.412% | 20 | 293 | -5.049% |
| 2026-06-01 | 75.80 | 77.72 | 75.80 | 77.72 | +4.043% | 3 | 291 | -4.658% |
| 2026-05-28 | 72.06 | 74.70 | 72.06 | 74.70 | +3.563% | 4 | 291 | -0.803% |
| 2026-05-27 | 71.89 | 72.13 | 71.89 | 72.13 | +1.037% | 3 | 289 | +2.731% |
| 2026-05-26 | 71.55 | 71.55 | 71.36 | 71.39 | +9.076% | 4 | 287 | +3.796% |
| 2026-05-20 | 65.45 | 65.45 | 65.45 | 65.45 | +0.553% | 2 | 285 | +13.216% |
| 2026-05-19 | 65.09 | 65.09 | 65.09 | 65.09 | -2.865% | 10 | 275 | +13.842% |
| 2026-05-15 | 68.00 | 68.00 | 67.01 | 67.01 | -7.432% | 2 | 275 | +10.581% |
| 2026-05-14 | 72.77 | 73.05 | 72.39 | 72.39 | +9.317% | 3 | 276 | +2.362% |
| 2026-05-12 | 64.25 | 66.22 | 64.25 | 66.22 | +10.275% | 26 | 276 | +11.900% |
| 2026-05-07 | 61.39 | 61.91 | 60.05 | 60.05 | +9.660% | 8 | 270 | +23.397% |
| 2026-05-05 | 54.76 | 54.76 | 54.76 | 54.76 | +0.921% | 5 | 265 | +35.318% |
| 2026-05-01 | 54.03 | 55.15 | 54.03 | 54.26 | +3.234% | 54 | 315 | +36.565% |
| 2026-04-30 | 50.57 | 52.56 | 50.57 | 52.56 | +10.327% | 2 | 315 | +40.982% |
| 2026-04-23 | 47.64 | 47.64 | 47.64 | 47.64 | -1.059% | 2 | 315 | +55.542% |
| 2026-04-22 | 48.17 | 48.17 | 48.15 | 48.15 | +0.187% | 5 | 315 | +53.894% |
| 2026-04-20 | 48.06 | 48.06 | 48.06 | 48.06 | +0.565% | 1 | 315 | +54.182% |
| 2026-04-17 | 46.30 | 48.75 | 46.30 | 47.79 | +10.421% | 38 | 314 | +55.053% |
| 2026-04-15 | 41.91 | 43.28 | 41.91 | 43.28 | +9.265% | 23 | 344 | +71.211% |
| 2026-04-14 | 38.50 | 39.61 | 38.50 | 39.61 | +10.488% | 4 | 367 | +87.074% |
| 2026-04-13 | 35.45 | 35.85 | 35.45 | 35.85 | +3.195% | 2 | 368 | +106.695% |
| 2026-04-10 | 34.74 | 34.74 | 34.74 | 34.74 | +5.273% | 4 | 368 | +113.299% |
| 2026-04-09 | 33.00 | 33.00 | 33.00 | 33.00 | -1.079% | 20 | 364 | +124.545% |
| 2026-04-08 | 32.78 | 33.36 | 32.64 | 33.36 | +19.656% | 117 | 344 | +122.122% |
| 2026-04-07 | 27.00 | 28.00 | 26.63 | 27.88 | -2.175% | 10 | 343 | +165.782% |
| 2026-04-06 | 28.50 | 28.50 | 28.50 | 28.50 | +3.712% | 1 | 349 | +160.000% |
| 2026-04-02 | 25.20 | 27.48 | 25.20 | 27.48 | -1.505% | 2 | 349 | +169.651% |
| 2026-04-01 | 28.00 | 28.00 | 27.90 | 27.90 | +3.333% | 16 | 349 | +165.591% |
| 2026-03-31 | 25.60 | 27.00 | 25.60 | 27.00 | +23.288% | 6 | 365 | +174.444% |
| 2026-03-30 | 23.35 | 23.36 | 21.90 | 21.90 | -5.603% | 25 | 361 | +238.356% |
| 2026-03-27 | 24.50 | 24.50 | 22.94 | 23.20 | -14.074% | 14 | 366 | +219.397% |
| 2026-03-26 | 27.00 | 27.00 | 27.00 | 27.00 | -8.381% | 1 | 360 | +174.444% |
| 2026-03-25 | 29.20 | 29.47 | 29.20 | 29.47 | +1.586% | 95 | 359 | +151.442% |
| 2026-03-24 | 28.40 | 29.01 | 28.39 | 29.01 | -0.549% | 22 | 264 | +155.429% |
| 2026-03-23 | 28.69 | 29.18 | 28.69 | 29.17 | +8.037% | 110 | 245 | +154.028% |
| 2026-03-20 | 28.84 | 29.39 | 27.00 | 27.00 | -5.923% | 5 | 137 | +174.444% |
| 2026-03-19 | 29.63 | 29.63 | 28.70 | 28.70 | -4.841% | 24 | 132 | +158.188% |
| 2026-03-18 | 30.92 | 30.92 | 30.16 | 30.16 | -4.587% | 20 | 136 | +145.690% |
| 2026-03-17 | 31.61 | 31.61 | 31.61 | 31.61 | -1.588% | 1 | 125 | +134.419% |
| 2026-03-16 | 32.12 | 32.12 | 32.12 | 32.12 | +3.613% | 1 | 126 | +130.697% |
| 2026-03-13 | 32.34 | 32.34 | 31.00 | 31.00 | -8.555% | 65 | 127 | +139.032% |
| 2026-03-11 | 33.90 | 33.90 | 33.90 | 33.90 | -6.354% | 1 | 68 | +118.584% |
| 2026-03-10 | 35.47 | 36.20 | 35.47 | 36.20 | +4.655% | 2 | 68 | +104.696% |
| 2026-03-09 | 31.95 | 34.59 | 31.95 | 34.59 | +4.030% | 3 | 69 | +114.224% |
| 2026-03-06 | 32.98 | 33.46 | 32.98 | 33.25 | -10.135% | 5 | 68 | +122.857% |
| 2026-03-04 | 37.00 | 37.00 | 37.00 | 37.00 | +7.371% | 1 | 69 | +100.270% |
| 2026-03-03 | 33.50 | 34.46 | 33.50 | 34.46 | -0.116% | 2 | 68 | +115.032% |
| 2026-03-02 | 34.45 | 34.50 | 34.45 | 34.50 | -4.140% | 2 | 68 | +114.783% |
| 2026-02-27 | 35.89 | 35.99 | 35.89 | 35.99 | -4.814% | 2 | 67 | +105.891% |
| 2026-02-26 | 37.76 | 37.81 | 37.76 | 37.81 | -5.167% | 100 | 66 | +95.980% |
| 2026-02-25 | 39.87 | 39.87 | 39.87 | 39.87 | +7.757% | 1 | 32 | +85.854% |
| 2026-02-24 | 37.00 | 37.00 | 37.00 | 37.00 | +3.787% | 1 | 32 | +100.270% |
| 2026-02-23 | 35.50 | 35.65 | 35.50 | 35.65 | -2.675% | 2 | 32 | +107.854% |
| 2026-02-19 | 36.73 | 36.73 | 36.50 | 36.63 | -1.000% | 3 | 31 | +102.293% |
| 2026-02-17 | 34.68 | 37.00 | 34.68 | 37.00 | -0.831% | 40 | 32 | +100.270% |
| 2026-02-13 | 37.50 | 37.50 | 37.31 | 37.31 | -3.964% | 2 | 30 | +98.606% |
| 2026-02-12 | 38.85 | 38.85 | 38.85 | 38.85 | +7.618% | 3 | 30 | +90.734% |
| 2026-02-05 | 36.10 | 36.10 | 36.10 | 36.10 | -11.628% | 1 | 29 | +105.263% |
| 2026-02-03 | 40.85 | 40.85 | 40.85 | 40.85 | -1.424% | 4 | 29 | +81.395% |
| 2026-01-29 | 41.59 | 41.98 | 41.44 | 41.44 | +2.069% | 19 | 25 | +78.813% |
| 2026-01-22 | 41.04 | 41.04 | 40.60 | 40.60 | +6.005% | 2 | 18 | +82.512% |
| 2026-01-20 | 38.30 | 38.30 | 38.30 | 38.30 | -9.156% | 2 | 17 | +93.473% |
| 2026-01-15 | 42.16 | 42.16 | 42.16 | 42.16 | +6.572% | 1 | 19 | +75.759% |
| 2026-01-14 | 39.56 | 39.56 | 39.56 | 39.56 | -7.027% | 1 | 19 | +87.310% |
| 2026-01-12 | 42.55 | 42.55 | 42.55 | 42.55 | -0.047% | 2 | 19 | +74.148% |
| 2026-01-09 | 41.12 | 42.67 | 41.12 | 42.57 | +6.425% | 7 | 18 | +74.066% |
| 2026-01-08 | 40.11 | 40.11 | 39.73 | 40.00 | 0.000% | 12 | 12 | +85.250% |