SPY281215C00855000
SPY Dec 15 2028 855.00 Call
optionOPRA
EODOct 22, 2026
66.79USD-13.953%(-10.83)2Vol148OI
SPY281215C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 69.69 | 69.69 | 66.79 | 66.79 | -13.953% | 2 | 147 | 0.000% |
| 2026-10-13 | 77.48 | 77.63 | 77.48 | 77.62 | +0.505% | 4 | 149 | -13.953% |
| 2026-10-08 | 77.23 | 77.23 | 77.23 | 77.23 | -0.477% | 1 | 148 | -13.518% |
| 2026-10-05 | 77.60 | 77.60 | 77.60 | 77.60 | +2.700% | 13 | 135 | -13.930% |
| 2026-10-02 | 75.56 | 75.56 | 75.56 | 75.56 | +6.904% | 1 | 135 | -11.607% |
| 2026-09-29 | 70.44 | 70.74 | 70.18 | 70.68 | -3.231% | 4 | 134 | -5.504% |
| 2026-09-24 | 73.04 | 73.04 | 73.04 | 73.04 | -2.340% | 2 | 136 | -8.557% |
| 2026-09-23 | 75.02 | 75.02 | 74.79 | 74.79 | -0.770% | 3 | 136 | -10.697% |
| 2026-09-21 | 75.37 | 75.37 | 75.37 | 75.37 | +10.871% | 1 | 136 | -11.384% |
| 2026-09-17 | 67.98 | 67.98 | 67.98 | 67.98 | -9.960% | 1 | 136 | -1.751% |
| 2026-09-03 | 75.50 | 75.50 | 75.50 | 75.50 | -5.978% | 1 | 135 | -11.536% |
| 2026-08-17 | 80.30 | 80.30 | 80.30 | 80.30 | -1.533% | 1 | 134 | -16.824% |
| 2026-08-14 | 81.25 | 81.55 | 81.25 | 81.55 | -1.235% | 6 | 134 | -18.099% |
| 2026-08-13 | 82.60 | 82.61 | 82.11 | 82.57 | +3.809% | 9 | 131 | -19.111% |
| 2026-08-12 | 79.44 | 79.55 | 79.44 | 79.54 | -0.075% | 3 | 129 | -16.030% |
| 2026-08-07 | 79.42 | 79.60 | 79.31 | 79.60 | -4.511% | 26 | 117 | -16.093% |
| 2026-08-05 | 83.36 | 83.36 | 83.36 | 83.36 | +19.154% | 1 | 117 | -19.878% |
| 2026-08-03 | 69.96 | 69.96 | 69.96 | 69.96 | +16.853% | 1 | 117 | -4.531% |
| 2026-07-30 | 59.87 | 59.87 | 59.87 | 59.87 | -0.647% | 1 | 116 | +11.558% |
| 2026-07-29 | 60.21 | 60.26 | 60.21 | 60.26 | -10.620% | 6 | 116 | +10.836% |
| 2026-07-21 | 67.39 | 67.42 | 67.39 | 67.42 | +1.966% | 2 | 117 | -0.934% |
| 2026-07-17 | 66.12 | 66.12 | 66.12 | 66.12 | -1.885% | 1 | 117 | +1.013% |
| 2026-07-16 | 67.39 | 67.39 | 67.39 | 67.39 | -2.966% | 8 | 124 | -0.890% |
| 2026-07-09 | 68.70 | 69.46 | 68.70 | 69.45 | +3.626% | 10 | 117 | -3.830% |
| 2026-07-06 | 67.02 | 67.02 | 67.02 | 67.02 | -8.717% | 1 | 116 | -0.343% |
| 2026-06-15 | 73.42 | 73.42 | 73.42 | 73.42 | +11.904% | 1 | 116 | -9.030% |
| 2026-06-08 | 65.67 | 65.67 | 65.61 | 65.61 | +3.551% | 2 | 117 | +1.799% |
| 2026-05-21 | 63.36 | 63.36 | 63.36 | 63.36 | -9.782% | 1 | 116 | +5.414% |
| 2026-05-14 | 70.23 | 70.23 | 70.23 | 70.23 | +14.605% | 1 | 116 | -4.898% |
| 2026-05-12 | 61.28 | 61.28 | 61.28 | 61.28 | -3.496% | 1 | 117 | +8.992% |
| 2026-05-11 | 63.50 | 63.50 | 63.50 | 63.50 | +6.794% | 1 | 116 | +5.181% |
| 2026-05-08 | 59.46 | 59.46 | 59.46 | 59.46 | +10.111% | 1 | 115 | +12.328% |
| 2026-05-05 | 54.00 | 54.00 | 54.00 | 54.00 | +14.943% | 1 | 115 | +23.685% |
| 2026-04-28 | 46.90 | 46.98 | 46.90 | 46.98 | +3.549% | 5 | 115 | +42.167% |
| 2026-04-17 | 45.40 | 45.42 | 45.37 | 45.37 | +7.207% | 15 | 110 | +47.212% |
| 2026-04-16 | 42.32 | 42.32 | 42.32 | 42.32 | +27.278% | 30 | 100 | +57.821% |
| 2026-04-13 | 33.25 | 33.25 | 33.25 | 33.25 | +5.388% | 1 | 95 | +100.872% |
| 2026-04-09 | 31.55 | 31.55 | 31.55 | 31.55 | +2.005% | 1 | 95 | +111.696% |
| 2026-04-08 | 31.37 | 31.37 | 30.93 | 30.93 | +16.717% | 2 | 94 | +115.939% |
| 2026-04-07 | 25.31 | 26.50 | 25.31 | 26.50 | +1.261% | 8 | 94 | +152.038% |
| 2026-04-02 | 26.17 | 26.17 | 26.17 | 26.17 | -1.245% | 1 | 94 | +155.216% |
| 2026-04-01 | 26.82 | 27.00 | 26.50 | 26.50 | +3.394% | 3 | 94 | +152.038% |
| 2026-03-31 | 23.05 | 25.63 | 23.05 | 25.63 | +14.727% | 2 | 94 | +160.593% |
| 2026-03-27 | 23.04 | 23.04 | 22.34 | 22.34 | -9.555% | 11 | 94 | +198.970% |
| 2026-03-26 | 25.22 | 25.22 | 24.70 | 24.70 | -10.507% | 3 | 100 | +170.405% |
| 2026-03-25 | 28.63 | 28.63 | 27.50 | 27.60 | -0.325% | 5 | 100 | +141.993% |
| 2026-03-24 | 27.69 | 27.69 | 27.69 | 27.69 | +0.508% | 1 | 101 | +141.206% |
| 2026-03-20 | 27.55 | 27.55 | 27.55 | 27.55 | -1.642% | 1 | 101 | +142.432% |
| 2026-03-19 | 27.98 | 28.01 | 27.98 | 28.01 | -1.025% | 2 | 101 | +138.451% |
| 2026-03-18 | 29.14 | 29.30 | 28.30 | 28.30 | -7.577% | 5 | 101 | +136.007% |
| 2026-03-16 | 30.58 | 30.62 | 30.58 | 30.62 | +5.586% | 2 | 101 | +118.125% |
| 2026-03-13 | 30.99 | 30.99 | 29.00 | 29.00 | -5.844% | 3 | 101 | +130.310% |
| 2026-03-12 | 31.30 | 31.48 | 30.80 | 30.80 | +2.701% | 3 | 101 | +116.851% |
| 2026-03-09 | 28.84 | 29.99 | 28.84 | 29.99 | -11.975% | 12 | 101 | +122.708% |
| 2026-03-05 | 34.55 | 34.77 | 33.79 | 34.07 | -2.657% | 4 | 100 | +96.038% |
| 2026-03-04 | 34.09 | 35.00 | 34.09 | 35.00 | +4.167% | 2 | 100 | +90.829% |
| 2026-03-03 | 32.43 | 33.60 | 32.43 | 33.60 | -3.973% | 2 | 99 | +98.780% |
| 2026-03-02 | 33.40 | 34.99 | 33.40 | 34.99 | +0.546% | 2 | 99 | +90.883% |
| 2026-02-27 | 34.00 | 34.80 | 34.00 | 34.80 | -3.601% | 4 | 98 | +91.925% |
| 2026-02-26 | 35.00 | 36.10 | 35.00 | 36.10 | -4.649% | 62 | 97 | +85.014% |
| 2026-02-25 | 37.86 | 37.86 | 37.86 | 37.86 | +8.575% | 2 | 36 | +76.413% |
| 2026-02-24 | 34.87 | 34.87 | 34.87 | 34.87 | +2.710% | 1 | 36 | +91.540% |
| 2026-02-23 | 33.95 | 33.95 | 33.95 | 33.95 | -2.722% | 1 | 36 | +96.730% |
| 2026-02-17 | 34.90 | 34.90 | 34.90 | 34.90 | +2.106% | 1 | 35 | +91.375% |
| 2026-02-13 | 34.18 | 34.18 | 34.18 | 34.18 | -1.979% | 1 | 35 | +95.407% |
| 2026-02-12 | 34.98 | 34.98 | 34.87 | 34.87 | -10.567% | 2 | 35 | +91.540% |
| 2026-01-09 | 38.99 | 38.99 | 38.99 | 38.99 | 0.000% | 33 | 33 | +71.300% |