SPY281215C00880000
SPY Dec 15 2028 880.00 Call
optionOPRA
EODOct 20, 2026
60.91USD+3.413%(+2.01)1Vol362OI
SPY281215C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 60.91 | 60.91 | 60.91 | 60.91 | +3.413% | 1 | 362 | 0.000% |
| 2026-10-19 | 58.31 | 59.40 | 58.31 | 58.90 | -9.980% | 10 | 361 | +3.413% |
| 2026-10-09 | 66.00 | 66.00 | 65.43 | 65.43 | +2.266% | 3 | 360 | -6.908% |
| 2026-09-25 | 63.76 | 63.98 | 63.76 | 63.98 | +2.565% | 3 | 361 | -4.798% |
| 2026-09-24 | 61.57 | 62.64 | 60.06 | 62.38 | -5.785% | 392 | 195 | -2.357% |
| 2026-09-21 | 62.52 | 66.21 | 62.52 | 66.21 | +15.853% | 5 | 194 | -8.005% |
| 2026-09-17 | 57.15 | 57.15 | 57.15 | 57.15 | -2.107% | 2 | 194 | +6.579% |
| 2026-09-09 | 58.38 | 58.38 | 58.38 | 58.38 | -2.440% | 1 | 193 | +4.334% |
| 2026-09-08 | 59.84 | 59.84 | 59.84 | 59.84 | +2.906% | 1 | 193 | +1.788% |
| 2026-09-01 | 58.15 | 58.15 | 58.15 | 58.15 | -7.345% | 1 | 193 | +4.746% |
| 2026-08-31 | 62.76 | 62.76 | 62.76 | 62.76 | +1.504% | 1 | 193 | -2.948% |
| 2026-08-26 | 61.30 | 61.83 | 61.30 | 61.83 | +1.728% | 11 | 183 | -1.488% |
| 2026-08-24 | 61.58 | 61.61 | 60.78 | 60.78 | -2.299% | 48 | 150 | +0.214% |
| 2026-08-21 | 61.26 | 62.26 | 61.25 | 62.21 | -0.845% | 11 | 147 | -2.090% |
| 2026-08-20 | 62.74 | 62.74 | 62.74 | 62.74 | -3.920% | 2 | 145 | -2.917% |
| 2026-08-19 | 64.66 | 65.30 | 64.66 | 65.30 | +2.063% | 2 | 144 | -6.723% |
| 2026-08-18 | 63.98 | 63.98 | 63.98 | 63.98 | -7.154% | 1 | 143 | -4.798% |
| 2026-08-17 | 69.03 | 69.03 | 68.52 | 68.91 | -0.477% | 8 | 137 | -11.609% |
| 2026-08-14 | 70.14 | 70.14 | 69.24 | 69.24 | -0.788% | 4 | 137 | -12.031% |
| 2026-08-13 | 69.66 | 69.79 | 69.19 | 69.79 | +1.277% | 8 | 136 | -12.724% |
| 2026-08-11 | 68.77 | 68.91 | 68.26 | 68.91 | +0.467% | 18 | 119 | -11.609% |
| 2026-08-10 | 68.59 | 68.59 | 68.59 | 68.59 | +1.585% | 1 | 119 | -11.197% |
| 2026-08-07 | 67.49 | 67.52 | 67.49 | 67.52 | +9.132% | 2 | 119 | -9.790% |
| 2026-08-04 | 61.87 | 61.87 | 61.87 | 61.87 | +24.038% | 20 | 112 | -1.552% |
| 2026-07-29 | 49.88 | 49.88 | 49.88 | 49.88 | -5.887% | 1 | 111 | +22.113% |
| 2026-07-24 | 53.00 | 53.00 | 53.00 | 53.00 | +2.396% | 30 | 111 | +14.925% |
| 2026-07-23 | 53.64 | 53.64 | 51.76 | 51.76 | -9.653% | 4 | 108 | +17.678% |
| 2026-07-16 | 57.29 | 57.29 | 57.29 | 57.29 | -1.732% | 1 | 107 | +6.319% |
| 2026-07-13 | 58.30 | 58.30 | 58.30 | 58.30 | -3.636% | 1 | 106 | +4.477% |
| 2026-07-10 | 60.50 | 60.50 | 60.50 | 60.50 | +6.514% | 2 | 104 | +0.678% |
| 2026-07-07 | 55.67 | 56.80 | 55.67 | 56.80 | +1.302% | 2 | 102 | +7.236% |
| 2026-07-01 | 56.07 | 56.07 | 56.07 | 56.07 | -0.656% | 1 | 101 | +8.632% |
| 2026-06-30 | 56.44 | 56.44 | 56.44 | 56.44 | +8.143% | 1 | 102 | +7.920% |
| 2026-06-29 | 52.19 | 52.19 | 52.19 | 52.19 | +1.695% | 1 | 101 | +16.708% |
| 2026-06-26 | 49.01 | 51.32 | 49.01 | 51.32 | -1.629% | 2 | 101 | +18.687% |
| 2026-06-25 | 52.13 | 52.17 | 52.13 | 52.17 | +3.184% | 2 | 100 | +16.753% |
| 2026-06-24 | 53.06 | 54.39 | 50.56 | 50.56 | -6.767% | 20 | 93 | +20.471% |
| 2026-06-23 | 54.23 | 54.23 | 54.23 | 54.23 | -7.299% | 1 | 93 | +12.318% |
| 2026-06-22 | 60.14 | 60.14 | 58.50 | 58.50 | +0.481% | 2 | 91 | +4.120% |
| 2026-06-18 | 58.22 | 58.22 | 58.22 | 58.22 | -0.325% | 1 | 90 | +4.620% |
| 2026-06-17 | 58.49 | 58.49 | 58.41 | 58.41 | +20.782% | 2 | 89 | +4.280% |
| 2026-06-10 | 50.41 | 50.41 | 48.36 | 48.36 | +1.277% | 2 | 88 | +25.951% |
| 2026-06-09 | 47.75 | 47.75 | 47.75 | 47.75 | -12.992% | 1 | 88 | +27.560% |
| 2026-06-08 | 54.98 | 54.98 | 54.88 | 54.88 | -2.418% | 2 | 88 | +10.988% |
| 2026-06-05 | 58.12 | 58.12 | 56.24 | 56.24 | -3.135% | 2 | 89 | +8.304% |
| 2026-05-27 | 58.06 | 58.06 | 58.06 | 58.06 | -0.667% | 1 | 90 | +4.909% |
| 2026-05-26 | 58.45 | 58.45 | 58.45 | 58.45 | +0.776% | 1 | 89 | +4.209% |
| 2026-05-22 | 58.00 | 58.00 | 58.00 | 58.00 | +6.618% | 2 | 87 | +5.017% |
| 2026-05-21 | 54.40 | 54.40 | 54.40 | 54.40 | +1.493% | 1 | 86 | +11.967% |
| 2026-05-20 | 52.66 | 53.60 | 52.66 | 53.60 | +5.367% | 2 | 84 | +13.638% |
| 2026-05-18 | 53.18 | 53.18 | 50.87 | 50.87 | +1.294% | 7 | 82 | +19.737% |
| 2026-05-12 | 51.71 | 51.71 | 50.22 | 50.22 | -5.495% | 3 | 82 | +21.286% |
| 2026-05-11 | 52.88 | 53.14 | 52.88 | 53.14 | +4.401% | 3 | 82 | +14.622% |
| 2026-05-08 | 49.38 | 50.90 | 49.38 | 50.90 | +4.754% | 3 | 80 | +19.666% |
| 2026-05-07 | 48.59 | 48.59 | 48.59 | 48.59 | -0.226% | 1 | 79 | +25.355% |
| 2026-05-06 | 48.70 | 48.70 | 48.70 | 48.70 | +29.521% | 10 | 89 | +25.072% |
| 2026-04-21 | 37.60 | 37.60 | 37.60 | 37.60 | +3.496% | 2 | 87 | +61.995% |
| 2026-04-20 | 36.33 | 36.33 | 36.33 | 36.33 | -2.339% | 2 | 87 | +67.658% |
| 2026-04-17 | 37.20 | 37.20 | 37.20 | 37.20 | +12.727% | 1 | 85 | +63.737% |
| 2026-04-16 | 33.00 | 33.00 | 33.00 | 33.00 | +17.984% | 10 | 84 | +84.576% |
| 2026-04-14 | 27.97 | 27.97 | 27.97 | 27.97 | +11.880% | 1 | 74 | +117.769% |
| 2026-04-13 | 25.00 | 25.00 | 25.00 | 25.00 | +2.041% | 1 | 75 | +143.640% |
| 2026-04-08 | 24.35 | 24.52 | 24.29 | 24.50 | +20.275% | 23 | 75 | +148.612% |
| 2026-04-01 | 20.50 | 20.50 | 20.37 | 20.37 | +10.347% | 11 | 69 | +199.018% |
| 2026-03-31 | 17.42 | 18.46 | 17.42 | 18.46 | +11.676% | 8 | 64 | +229.957% |
| 2026-03-30 | 16.53 | 16.53 | 16.53 | 16.53 | -3.615% | 1 | 64 | +268.482% |
| 2026-03-27 | 17.65 | 17.65 | 17.15 | 17.15 | -12.900% | 19 | 64 | +255.160% |
| 2026-03-26 | 20.42 | 20.42 | 19.52 | 19.69 | -9.513% | 6 | 51 | +209.345% |
| 2026-03-25 | 21.31 | 21.87 | 21.20 | 21.76 | +3.767% | 7 | 52 | +179.917% |
| 2026-03-20 | 21.00 | 21.00 | 20.96 | 20.97 | -11.069% | 5 | 53 | +190.463% |
| 2026-03-17 | 24.50 | 24.50 | 23.58 | 23.58 | +0.985% | 4 | 57 | +158.312% |
| 2026-03-13 | 24.40 | 24.40 | 23.35 | 23.35 | +2.143% | 6 | 55 | +160.857% |
| 2026-03-09 | 22.67 | 22.86 | 22.67 | 22.86 | -11.533% | 2 | 59 | +166.448% |
| 2026-03-05 | 26.50 | 26.50 | 25.66 | 25.84 | -5.417% | 4 | 57 | +135.720% |
| 2026-03-04 | 27.32 | 27.32 | 27.32 | 27.32 | +3.839% | 1 | 53 | +122.950% |
| 2026-03-03 | 26.33 | 26.36 | 26.31 | 26.31 | -5.631% | 5 | 53 | +131.509% |
| 2026-03-02 | 27.88 | 27.88 | 27.88 | 27.88 | +3.759% | 1 | 51 | +118.472% |
| 2026-02-27 | 26.60 | 27.56 | 26.60 | 26.87 | -3.136% | 3 | 52 | +126.684% |
| 2026-02-24 | 27.92 | 27.92 | 27.74 | 27.74 | +3.084% | 2 | 52 | +119.575% |
| 2026-02-23 | 27.00 | 27.00 | 26.91 | 26.91 | -5.046% | 2 | 54 | +126.347% |
| 2026-02-19 | 28.34 | 28.34 | 28.34 | 28.34 | -3.375% | 2 | 53 | +114.926% |
| 2026-02-18 | 29.34 | 29.34 | 29.33 | 29.33 | +8.630% | 3 | 55 | +107.671% |
| 2026-02-17 | 26.00 | 27.00 | 26.00 | 27.00 | -3.399% | 2 | 52 | +125.593% |
| 2026-02-13 | 27.95 | 27.95 | 27.95 | 27.95 | -11.941% | 1 | 51 | +117.925% |
| 2026-02-12 | 31.74 | 31.74 | 31.74 | 31.74 | +1.341% | 1 | 51 | +91.903% |
| 2026-02-11 | 31.32 | 31.32 | 31.32 | 31.32 | -4.044% | 17 | 50 | +94.476% |
| 2026-02-09 | 31.00 | 32.64 | 31.00 | 32.64 | +6.285% | 11 | 36 | +86.612% |
| 2026-02-06 | 28.86 | 30.71 | 28.86 | 30.71 | +12.450% | 7 | 34 | +98.339% |
| 2026-02-05 | 27.93 | 28.85 | 27.31 | 27.31 | -15.710% | 22 | 29 | +123.032% |
| 2026-02-03 | 32.40 | 32.40 | 32.40 | 32.40 | +0.062% | 1 | 17 | +87.994% |
| 2026-02-02 | 32.38 | 32.38 | 32.38 | 32.38 | +2.339% | 1 | 16 | +88.110% |
| 2026-01-30 | 31.64 | 31.64 | 31.64 | 31.64 | -1.156% | 1 | 17 | +92.509% |
| 2026-01-29 | 31.00 | 32.01 | 31.00 | 32.01 | -3.059% | 2 | 16 | +90.284% |
| 2026-01-27 | 33.02 | 33.02 | 33.02 | 33.02 | +1.600% | 1 | 16 | +84.464% |
| 2026-01-15 | 33.00 | 33.00 | 32.50 | 32.50 | +2.524% | 2 | 17 | +87.415% |
| 2026-01-13 | 32.55 | 32.55 | 31.70 | 31.70 | +0.095% | 2 | 17 | +92.145% |
| 2026-01-12 | 31.67 | 31.67 | 31.67 | 31.67 | -1.950% | 5 | 15 | +92.327% |
| 2026-01-09 | 32.30 | 32.30 | 32.30 | 32.30 | +2.054% | 1 | 10 | +88.576% |
| 2026-01-07 | 31.50 | 31.78 | 31.50 | 31.65 | +1.183% | 3 | 11 | +92.449% |
| 2026-01-06 | 31.28 | 31.28 | 31.28 | 31.28 | 0.000% | 10 | 10 | +94.725% |