SPY281215C00895000
SPY Dec 15 2028 895.00 Call
optionOPRA
EODOct 26, 2026
51.50USD+6.625%(+3.20)1Vol2,184OI
SPY281215C00895000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 51.50 | 51.50 | 51.50 | 51.50 | +6.625% | 1 | 2,185 | 0.000% |
| 2026-10-23 | 48.30 | 48.30 | 48.30 | 48.30 | -9.787% | 1 | 2,185 | +6.625% |
| 2026-10-21 | 53.54 | 53.54 | 53.54 | 53.54 | -0.631% | 1 | 2,185 | -3.810% |
| 2026-10-20 | 53.88 | 53.88 | 53.88 | 53.88 | -0.737% | 1 | 2,184 | -4.417% |
| 2026-10-14 | 53.89 | 54.28 | 53.73 | 54.28 | -8.156% | 11 | 2,183 | -5.122% |
| 2026-10-12 | 59.15 | 59.15 | 59.10 | 59.10 | +5.160% | 2 | 2,183 | -12.860% |
| 2026-10-02 | 56.20 | 56.20 | 56.20 | 56.20 | +4.364% | 1 | 2,183 | -8.363% |
| 2026-10-01 | 53.85 | 53.85 | 53.85 | 53.85 | +0.130% | 1 | 2,184 | -4.364% |
| 2026-09-30 | 53.78 | 53.78 | 53.78 | 53.78 | -3.186% | 1 | 2,183 | -4.239% |
| 2026-09-25 | 56.49 | 56.49 | 55.55 | 55.55 | +0.652% | 3 | 2,183 | -7.291% |
| 2026-09-24 | 54.91 | 55.21 | 54.91 | 55.19 | -7.103% | 110 | 2,132 | -6.686% |
| 2026-09-21 | 55.57 | 59.41 | 55.57 | 59.41 | +23.771% | 7 | 2,133 | -13.314% |
| 2026-09-16 | 49.30 | 49.30 | 48.00 | 48.00 | -6.433% | 3 | 2,132 | +7.292% |
| 2026-09-14 | 51.30 | 51.30 | 51.30 | 51.30 | +1.786% | 1 | 2,131 | +0.390% |
| 2026-09-10 | 50.40 | 50.40 | 50.40 | 50.40 | -2.307% | 1 | 2,131 | +2.183% |
| 2026-09-09 | 51.59 | 51.59 | 51.59 | 51.59 | -6.098% | 1 | 2,130 | -0.174% |
| 2026-09-04 | 54.94 | 54.94 | 54.94 | 54.94 | -3.275% | 1 | 2,130 | -6.261% |
| 2026-09-03 | 56.80 | 56.80 | 56.80 | 56.80 | +9.843% | 1 | 2,130 | -9.331% |
| 2026-09-01 | 52.32 | 52.32 | 51.71 | 51.71 | -6.441% | 2 | 2,130 | -0.406% |
| 2026-08-31 | 55.27 | 55.27 | 55.27 | 55.27 | +0.018% | 1 | 2,129 | -6.821% |
| 2026-08-24 | 55.26 | 55.26 | 55.26 | 55.26 | -1.145% | 40 | 2,119 | -6.804% |
| 2026-08-21 | 55.90 | 55.90 | 55.90 | 55.90 | -6.678% | 20 | 2,100 | -7.871% |
| 2026-08-11 | 60.27 | 60.27 | 59.90 | 59.90 | -3.215% | 4 | 2,100 | -14.023% |
| 2026-08-10 | 61.97 | 61.97 | 61.42 | 61.89 | +1.542% | 25 | 2,088 | -16.788% |
| 2026-08-07 | 60.95 | 60.95 | 60.95 | 60.95 | +3.533% | 1 | 2,088 | -15.505% |
| 2026-08-06 | 60.25 | 60.25 | 58.70 | 58.87 | -3.015% | 18 | 2,088 | -12.519% |
| 2026-08-05 | 64.19 | 64.19 | 60.70 | 60.70 | -2.302% | 5 | 2,088 | -15.157% |
| 2026-08-04 | 60.00 | 62.13 | 60.00 | 62.13 | +19.481% | 2 | 2,088 | -17.109% |
| 2026-08-03 | 51.20 | 52.00 | 51.20 | 52.00 | +25.301% | 2 | 2,089 | -0.962% |
| 2026-07-29 | 43.40 | 43.40 | 41.50 | 41.50 | -12.132% | 5 | 2,088 | +24.096% |
| 2026-07-24 | 47.44 | 47.44 | 47.23 | 47.23 | +2.451% | 2 | 2,087 | +9.041% |
| 2026-07-23 | 46.10 | 46.10 | 46.10 | 46.10 | -8.186% | 2 | 2,086 | +11.714% |
| 2026-07-21 | 48.80 | 50.21 | 48.80 | 50.21 | +1.537% | 2 | 2,086 | +2.569% |
| 2026-07-17 | 49.43 | 49.45 | 49.43 | 49.45 | -5.845% | 2 | 2,085 | +4.146% |
| 2026-07-14 | 52.56 | 52.56 | 52.52 | 52.52 | +11.555% | 2,001 | 84 | -1.942% |
| 2026-06-29 | 45.77 | 47.31 | 45.77 | 47.08 | +10.103% | 18 | 77 | +9.388% |
| 2026-06-26 | 43.22 | 43.22 | 42.76 | 42.76 | -4.575% | 3 | 79 | +20.440% |
| 2026-06-25 | 44.99 | 44.99 | 44.81 | 44.81 | -1.234% | 3 | 80 | +14.930% |
| 2026-06-24 | 47.82 | 47.82 | 45.37 | 45.37 | -3.200% | 2 | 81 | +13.511% |
| 2026-06-23 | 46.87 | 46.87 | 46.87 | 46.87 | -5.865% | 1 | 81 | +9.878% |
| 2026-06-17 | 51.80 | 51.80 | 49.79 | 49.79 | -9.473% | 3 | 83 | +3.434% |
| 2026-06-16 | 55.00 | 55.00 | 55.00 | 55.00 | +22.768% | 1 | 83 | -6.364% |
| 2026-06-10 | 47.26 | 47.26 | 44.80 | 44.80 | -10.934% | 2 | 83 | +14.955% |
| 2026-06-08 | 50.30 | 50.30 | 50.30 | 50.30 | +3.583% | 1 | 83 | +2.386% |
| 2026-06-05 | 48.56 | 48.56 | 48.56 | 48.56 | -13.255% | 5 | 78 | +6.054% |
| 2026-06-03 | 55.98 | 55.98 | 55.98 | 55.98 | +8.028% | 1 | 77 | -8.003% |
| 2026-05-27 | 51.82 | 51.82 | 51.82 | 51.82 | -0.135% | 4 | 81 | -0.618% |
| 2026-05-26 | 52.60 | 52.60 | 51.89 | 51.89 | +2.854% | 5 | 77 | -0.752% |
| 2026-05-22 | 50.71 | 50.80 | 50.45 | 50.45 | +3.999% | 34 | 75 | +2.081% |
| 2026-05-21 | 46.87 | 48.51 | 46.87 | 48.51 | +2.169% | 3 | 73 | +6.164% |
| 2026-05-20 | 47.68 | 47.68 | 47.48 | 47.48 | +3.759% | 25 | 53 | +8.467% |
| 2026-05-18 | 46.80 | 46.80 | 45.76 | 45.76 | +2.348% | 2 | 54 | +12.544% |
| 2026-05-12 | 45.21 | 45.21 | 44.71 | 44.71 | +6.023% | 6 | 59 | +15.187% |
| 2026-05-07 | 43.03 | 43.03 | 42.17 | 42.17 | +33.534% | 4 | 58 | +22.125% |
| 2026-04-22 | 31.58 | 31.58 | 31.58 | 31.58 | +10.963% | 2 | 58 | +63.078% |
| 2026-04-15 | 28.46 | 28.46 | 28.46 | 28.46 | +23.471% | 3 | 56 | +80.956% |
| 2026-04-13 | 23.05 | 23.05 | 23.05 | 23.05 | +10.977% | 1 | 53 | +123.427% |
| 2026-04-08 | 20.77 | 20.77 | 20.77 | 20.77 | +24.446% | 1 | 52 | +147.954% |
| 2026-04-07 | 16.69 | 16.69 | 16.69 | 16.69 | -5.009% | 1 | 52 | +208.568% |
| 2026-04-06 | 17.57 | 17.57 | 17.57 | 17.57 | +10.782% | 2 | 51 | +193.113% |
| 2026-04-02 | 15.86 | 15.86 | 15.86 | 15.86 | -11.791% | 2 | 51 | +224.716% |
| 2026-04-01 | 17.98 | 17.98 | 17.98 | 17.98 | +6.580% | 1 | 51 | +186.429% |
| 2026-03-31 | 15.44 | 16.87 | 15.05 | 16.87 | +17.972% | 16 | 50 | +205.276% |
| 2026-03-27 | 15.34 | 15.34 | 14.30 | 14.30 | -15.783% | 3 | 53 | +260.140% |
| 2026-03-26 | 17.41 | 17.41 | 16.72 | 16.98 | -4.446% | 9 | 55 | +203.298% |
| 2026-03-24 | 17.77 | 17.77 | 17.77 | 17.77 | -5.779% | 2 | 60 | +189.814% |
| 2026-03-23 | 18.55 | 18.86 | 18.55 | 18.86 | +9.843% | 3 | 60 | +173.065% |
| 2026-03-20 | 18.01 | 18.01 | 17.17 | 17.17 | -8.864% | 5 | 60 | +199.942% |
| 2026-03-19 | 18.13 | 18.84 | 18.13 | 18.84 | -2.937% | 4 | 64 | +173.355% |
| 2026-03-18 | 19.41 | 19.41 | 19.41 | 19.41 | -11.893% | 1 | 64 | +165.327% |
| 2026-03-10 | 22.03 | 22.03 | 22.03 | 22.03 | +6.994% | 1 | 64 | +133.772% |
| 2026-03-09 | 20.59 | 20.59 | 20.59 | 20.59 | -16.164% | 1 | 64 | +150.121% |
| 2026-02-24 | 24.53 | 24.56 | 24.46 | 24.56 | +10.332% | 24 | 67 | +109.691% |
| 2026-02-17 | 22.26 | 22.26 | 22.26 | 22.26 | -18.102% | 1 | 43 | +131.357% |
| 2026-02-11 | 27.18 | 27.18 | 27.18 | 27.18 | -2.054% | 18 | 44 | +89.478% |
| 2026-02-10 | 27.75 | 27.75 | 27.75 | 27.75 | +4.206% | 4 | 26 | +85.586% |
| 2026-02-06 | 25.27 | 26.63 | 25.27 | 26.63 | +10.958% | 3 | 22 | +93.391% |
| 2026-02-05 | 23.69 | 24.00 | 23.69 | 24.00 | -17.384% | 2 | 21 | +114.583% |
| 2026-02-02 | 29.04 | 29.05 | 29.04 | 29.05 | +3.713% | 4 | 20 | +77.281% |
| 2026-01-30 | 28.01 | 28.38 | 27.65 | 28.01 | -5.880% | 11 | 16 | +83.863% |
| 2026-01-28 | 29.76 | 29.76 | 29.76 | 29.76 | +5.011% | 5 | 6 | +73.051% |
| 2026-01-26 | 28.34 | 28.34 | 28.34 | 28.34 | +0.675% | 2 | 6 | +81.722% |
| 2026-01-16 | 28.46 | 28.46 | 28.08 | 28.15 | 0.000% | 8 | 0 | +82.948% |