Dark

SPY20281215C900
SPY Dec 15 2028 900.00 Call (SPY281215C00900000)
option OPRA

EOD

Sep 10, 2026

48.20-3.077%(-1.53)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	48.0000	48.5000	47.8000	48.2000	-3.077%	21	2,382	0.000%
2026-09-09	50.2900	50.2900	49.4000	49.7300	-2.871%	13	2,381	-3.077%
2026-09-08	51.6800	52.0900	51.0000	51.2000	-3.940%	10	2,373	-5.859%
2026-09-04	54.1700	54.1700	52.2200	53.3000	-2.542%	9	2,371	-9.568%
2026-09-03	54.5800	55.0300	54.5800	54.6900	+7.976%	6	2,371	-11.867%
2026-09-02	50.3100	52.1600	50.3100	50.6500	+1.707%	7	2,370	-4.837%
2026-09-01	50.7600	51.4200	49.6000	49.8000	-5.539%	5	2,365	-3.213%
2026-08-31	54.1800	54.1800	52.7200	52.7200	-5.265%	71	2,363	-8.574%
2026-08-28	56.7000	57.8200	55.3700	55.6500	+0.180%	5	2,360	-13.387%
2026-08-27	55.7500	55.7500	55.5500	55.5500	+4.417%	2	2,358	-13.231%
2026-08-25	53.4000	53.4000	52.6500	53.2000	+0.891%	7	2,359	-9.398%
2026-08-24	52.4400	52.7600	52.4400	52.7300	-1.623%	6	2,358	-8.591%
2026-08-21	53.3300	53.6000	53.2600	53.6000	+1.804%	9	2,355	-10.075%
2026-08-20	55.2000	55.2000	52.4600	52.6500	-7.143%	6	2,359	-8.452%
2026-08-19	56.7000	56.7000	56.7000	56.7000	+2.439%	1	2,358	-14.991%
2026-08-18	56.1100	56.1100	55.3500	55.3500	-5.739%	3	2,359	-12.918%
2026-08-17	59.8000	59.9600	58.7200	58.7200	-2.830%	4	2,360	-17.916%
2026-08-14	60.4800	60.6000	60.4200	60.4300	-1.580%	10	2,359	-20.238%
2026-08-13	60.7000	62.0400	60.0500	61.4000	+4.850%	31	2,357	-21.498%
2026-08-12	58.5600	58.5600	58.5600	58.5600	-1.431%	2	2,335	-17.691%
2026-08-11	59.4100	59.4100	59.4100	59.4100	-0.452%	1	2,335	-18.869%
2026-08-10	60.0600	60.0600	59.6800	59.6800	+0.709%	40	2,335	-19.236%
2026-08-07	58.1000	59.6000	58.0800	59.2600	+3.079%	13	2,313	-18.664%
2026-08-06	58.0000	58.6500	56.9100	57.4900	-1.911%	12	2,312	-16.159%
2026-08-05	58.4500	58.9600	58.1600	58.6100	-0.796%	14	2,304	-17.761%
2026-08-04	53.3500	59.0800	53.3500	59.0800	+13.072%	27	2,290	-18.416%
2026-08-03	50.4500	52.2500	50.4500	52.2500	+11.170%	38	2,270	-7.751%
2026-07-31	44.6900	47.0000	44.6900	47.0000	+12.225%	2	2,243	+2.553%
2026-07-30	42.3500	42.3500	41.8800	41.8800	+1.527%	6	2,241	+15.091%
2026-07-29	43.2600	43.2600	41.2500	41.2500	-7.345%	4	2,246	+16.848%
2026-07-28	43.6900	44.5200	42.5100	44.5200	+1.574%	26	2,246	+8.266%
2026-07-27	46.7500	46.7500	43.8300	43.8300	-5.539%	8	2,239	+9.970%
2026-07-24	44.5600	46.4000	44.5600	46.4000	+2.905%	5	2,232	+3.879%
2026-07-23	45.0900	45.0900	45.0900	45.0900	-7.451%	1	2,228	+6.897%
2026-07-22	48.7500	48.9500	48.7200	48.7200	+1.394%	3	2,227	-1.067%
2026-07-20	48.0500	48.0500	48.0500	48.0500	+1.158%	8	2,227	+0.312%
2026-07-17	47.3200	47.5000	47.3200	47.5000	-3.022%	4	2,227	+1.474%
2026-07-16	50.2800	50.2800	48.9800	48.9800	-4.560%	5	2,228	-1.592%
2026-07-15	51.5200	51.5200	50.0000	51.3200	+0.924%	14	2,227	-6.080%
2026-07-14	50.1000	50.8500	50.1000	50.8500	-0.275%	22	2,218	-5.211%
2026-07-10	50.9900	50.9900	50.9900	50.9900	+1.533%	1	2,198	-5.472%
2026-07-09	49.5000	50.2200	49.5000	50.2200	+5.482%	9	2,198	-4.022%
2026-07-08	47.3500	47.6700	46.4000	47.6100	-1.734%	33	2,201	+1.239%
2026-07-07	49.8000	49.8000	47.7600	48.4500	-3.544%	22	2,204	-0.516%
2026-07-06	48.4300	50.3500	48.4300	50.2300	+9.912%	8	2,200	-4.041%
2026-07-02	45.9000	45.9000	45.4000	45.7000	-5.967%	5	2,200	+5.470%
2026-07-01	46.6000	49.2300	46.6000	48.6000	-0.164%	15	2,200	-0.823%
2026-06-30	48.0500	48.6800	48.0500	48.6800	+7.556%	6	2,207	-0.986%
2026-06-29	43.0000	45.3100	43.0000	45.2600	+7.916%	10	2,207	+6.496%
2026-06-26	41.4700	43.4800	41.4700	41.9400	-4.312%	38	2,205	+14.926%
2026-06-25	44.5000	44.7000	43.2200	43.8300	-0.023%	25	2,216	+9.970%
2026-06-24	45.6600	45.6600	43.8400	43.8400	-4.300%	12	2,192	+9.945%
2026-06-23	44.5000	46.0600	44.5000	45.8100	-7.753%	6	2,191	+5.217%
2026-06-22	52.2600	52.2600	49.6600	49.6600	-1.174%	14	2,192	-2.940%
2026-06-18	49.5800	50.2500	49.5800	50.2500	+0.782%	13	2,186	-4.080%
2026-06-17	49.7700	49.8600	49.3000	49.8600	-5.995%	3	2,186	-3.329%
2026-06-15	52.5300	53.9800	52.4700	53.0400	+12.635%	62	2,186	-9.125%
2026-06-12	48.0700	48.2500	46.8200	47.0900	+5.773%	24	2,186	+2.357%
2026-06-11	44.5000	44.5200	44.5000	44.5200	+6.916%	12	2,186	+8.266%
2026-06-10	44.9300	44.9300	41.6400	41.6400	-7.157%	36	2,184	+15.754%
2026-06-09	48.4900	48.4900	40.7000	44.8500	-4.878%	15	2,173	+7.469%
2026-06-08	48.0600	48.8500	47.1500	47.1500	+3.467%	7	2,171	+2.227%
2026-06-05	53.2200	53.2200	45.5700	45.5700	-17.892%	39	2,170	+5.771%
2026-06-04	52.3700	55.8000	52.3500	55.5000	+1.648%	10	2,152	-13.153%
2026-06-03	54.9800	54.9800	54.6000	54.6000	-3.106%	4	2,148	-11.722%
2026-06-02	55.9900	56.3700	55.8100	56.3500	+3.338%	198	2,148	-14.463%
2026-06-01	54.1100	54.5300	54.1100	54.5300	+1.906%	7	2,142	-11.608%
2026-05-29	54.2700	54.2700	53.5100	53.5100	+0.583%	7	2,144	-9.923%
2026-05-28	50.6200	53.2600	50.6200	53.2000	+5.409%	1,106	2,144	-9.398%
2026-05-27	50.8200	50.8200	49.9300	50.4700	+0.940%	9	2,596	-4.498%
2026-05-26	50.5500	51.3300	50.0000	50.0000	+1.461%	4	2,593	-3.600%
2026-05-22	48.1200	49.6200	48.1200	49.2800	+5.683%	19	2,594	-2.192%
2026-05-21	45.0000	46.6300	45.0000	46.6300	+8.949%	11	2,601	+3.367%
2026-05-19	43.0100	43.1400	42.7800	42.8000	-3.495%	103	2,601	+12.617%
2026-05-18	46.8600	46.8600	44.3500	44.3500	-7.218%	46	2,591	+8.681%
2026-05-15	48.2700	48.3000	47.6500	47.8000	-6.841%	10	2,591	+0.837%
2026-05-14	49.8900	52.1800	49.6500	51.3100	+11.592%	21	2,598	-6.061%
2026-05-13	45.9800	45.9800	45.9800	45.9800	+7.130%	6	2,596	+4.828%
2026-05-12	42.9200	42.9200	42.9200	42.9200	-6.021%	1	2,596	+12.302%
2026-05-11	45.4300	45.6700	45.4000	45.6700	+5.134%	3	2,596	+5.540%
2026-05-08	43.3000	43.9800	43.2700	43.4400	+6.471%	16	2,589	+10.958%
2026-05-07	41.3200	42.0000	39.9700	40.8000	-1.687%	969	2,583	+18.137%
2026-05-06	40.2000	41.5000	40.0100	41.5000	+10.667%	14	1,768	+16.145%
2026-05-05	36.1600	37.5000	36.1600	37.5000	+8.727%	5	1,774	+28.533%
2026-05-04	35.7200	35.7200	34.4900	34.4900	-2.073%	305	1,775	+39.751%
2026-05-01	36.2000	36.2000	35.2200	35.2200	+1.645%	68	1,469	+36.854%
2026-04-30	33.7000	34.6500	33.7000	34.6500	+10.035%	36	1,469	+39.105%
2026-04-28	31.3000	31.4900	31.1000	31.4900	+1.909%	224	1,471	+53.064%
2026-04-24	30.9000	30.9000	30.9000	30.9000	+3.866%	4	1,447	+55.987%
2026-04-23	29.7500	29.7500	29.7500	29.7500	-3.000%	1	1,444	+62.017%
2026-04-22	30.0900	30.6700	30.0900	30.6700	+5.759%	11	1,443	+57.157%
2026-04-21	30.7500	30.7500	29.0000	29.0000	-3.269%	123	1,526	+66.207%
2026-04-20	30.5300	30.6000	29.9800	29.9800	-2.662%	22	1,526	+60.774%
2026-04-17	29.4500	31.0000	29.4400	30.8000	+8.642%	126	1,530	+56.494%
2026-04-16	27.5000	28.4000	26.9000	28.3500	+4.113%	19	1,534	+70.018%
2026-04-15	26.0400	27.2300	26.0400	27.2300	+10.243%	39	1,534	+77.011%
2026-04-14	23.4500	24.7200	23.2600	24.7000	+10.762%	26	1,543	+95.142%
2026-04-13	20.3500	22.3000	20.3400	22.3000	+8.463%	45	1,542	+116.143%
2026-04-10	20.7500	20.9000	20.5600	20.5600	+0.049%	3	1,543	+134.436%
2026-04-09	20.4500	20.8000	20.3800	20.5500	+3.945%	9	1,546	+134.550%
2026-04-08	19.5700	19.7700	19.3200	19.7700	+19.818%	33	1,546	+143.804%
2026-04-06	16.5000	16.5000	16.5000	16.5000	+2.676%	7	1,546	+192.121%
2026-04-02	14.6400	16.2500	14.6400	16.0700	-1.833%	6	1,534	+199.938%
2026-04-01	16.5700	16.9700	16.3700	16.3700	+3.608%	25	1,534	+194.441%
2026-03-31	14.0000	15.9000	13.6500	15.8000	+21.820%	158	1,543	+205.063%
2026-03-30	13.1900	13.2400	12.6600	12.9700	-3.209%	15	1,397	+271.627%
2026-03-27	14.4600	14.7500	13.2500	13.4000	-12.704%	32	1,382	+259.701%
2026-03-26	16.5000	16.5500	15.3500	15.3500	-13.472%	7	1,354	+214.007%
2026-03-25	17.8400	17.8400	17.7400	17.7400	+5.470%	2	1,347	+171.702%
2026-03-24	17.3500	17.4500	16.8200	16.8200	-1.059%	43	1,346	+186.564%
2026-03-23	17.6700	18.4600	17.0000	17.0000	+5.525%	31	1,337	+183.529%
2026-03-20	17.5300	17.5300	16.0900	16.1100	-8.257%	16	1,321	+199.193%
2026-03-19	17.1600	17.8600	17.0500	17.5600	-1.899%	14	1,311	+174.487%
2026-03-18	18.3300	18.3300	17.9000	17.9000	-10.768%	5	1,309	+169.274%
2026-03-17	19.8600	20.0600	19.8600	20.0600	+3.402%	2	1,305	+140.279%
2026-03-16	19.3000	19.4000	19.3000	19.4000	+4.865%	16	1,304	+148.454%
2026-03-13	20.2600	20.2600	18.5000	18.5000	-6.091%	10	1,305	+160.541%
2026-03-12	19.8500	20.2100	19.7000	19.7000	-6.988%	11	1,299	+144.670%
2026-03-11	21.4500	21.7500	20.8500	21.1800	+2.368%	48	1,293	+127.573%
2026-03-10	20.5500	20.6900	20.5500	20.6900	-2.406%	5	1,270	+132.963%
2026-03-09	18.8200	21.5700	18.3500	21.2000	+4.950%	16	1,268	+127.358%
2026-03-06	20.3200	20.7000	19.8800	20.2000	-7.636%	28	1,264	+138.614%
2026-03-05	21.6500	21.8900	20.9000	21.8700	-4.289%	28	1,255	+120.393%
2026-03-04	22.1400	22.8500	22.1400	22.8500	+6.976%	4	1,250	+110.941%
2026-03-03	21.1000	21.6700	19.8300	21.3600	-1.111%	70	1,251	+125.655%
2026-03-02	21.6000	21.6000	21.6000	21.6000	-1.818%	5	1,191	+123.148%
2026-02-27	22.3500	22.3500	22.0000	22.0000	-6.463%	2	1,186	+119.091%
2026-02-26	23.8900	23.8900	23.5200	23.5200	-5.920%	8	1,184	+104.932%
2026-02-25	24.5000	25.0000	24.5000	25.0000	+5.843%	13	1,185	+92.800%
2026-02-24	23.1600	23.6200	23.1600	23.6200	+7.072%	3	1,185	+104.064%
2026-02-23	23.6500	23.6500	22.0000	22.0600	-9.516%	27	1,185	+118.495%
2026-02-20	22.8000	24.5700	22.8000	24.3800	+4.411%	1,042	1,171	+97.703%
2026-02-18	22.8200	24.1200	22.8200	23.3500	+1.522%	45	160	+106.424%
2026-02-17	22.2700	23.1200	21.2000	23.0000	+0.612%	13	121	+109.565%
2026-02-13	22.8600	22.8600	22.8600	22.8600	-1.931%	1	111	+110.849%
2026-02-12	23.5400	23.7300	23.3100	23.3100	-11.604%	12	111	+106.778%
2026-02-11	27.1000	27.1000	25.7600	26.3700	+1.423%	22	108	+82.783%
2026-02-10	26.9100	26.9100	26.0000	26.0000	+3.586%	2	104	+85.385%
2026-02-06	24.0700	25.1000	24.0700	25.1000	+12.304%	4	102	+92.032%
2026-02-05	23.3300	24.0100	22.3500	22.3500	-8.477%	24	101	+115.660%
2026-02-04	24.4200	24.4200	24.4200	24.4200	-8.195%	1	81	+97.379%
2026-02-03	26.6000	26.6000	26.6000	26.6000	-4.006%	4	81	+81.203%
2026-02-02	27.7000	27.7100	27.7000	27.7100	+6.577%	4	77	+73.944%
2026-01-30	26.0000	26.0000	26.0000	26.0000	-2.035%	1	77	+85.385%
2026-01-29	26.0900	26.5400	25.1100	26.5400	-7.332%	9	76	+81.613%
2026-01-28	28.6400	28.6400	28.6400	28.6400	+1.130%	1	71	+68.296%
2026-01-27	27.6800	28.3200	27.6800	28.3200	+4.309%	2	71	+70.198%
2026-01-26	26.9200	27.1500	26.9200	27.1500	+1.876%	5	72	+77.532%
2026-01-22	26.1500	26.6500	26.1500	26.6500	+3.495%	7	69	+80.863%
2026-01-21	23.6900	25.7500	23.6900	25.7500	+12.939%	8	75	+87.184%
2026-01-20	24.3400	24.6000	22.8000	22.8000	-14.575%	32	73	+111.404%
2026-01-16	26.6900	26.6900	26.6900	26.6900	+0.113%	1	42	+80.592%
2026-01-15	26.6600	26.6600	26.6600	26.6600	+8.728%	1	42	+80.795%
2026-01-14	24.5200	24.5200	24.5200	24.5200	-7.121%	2	41	+96.574%
2026-01-12	26.4000	26.4000	26.4000	26.4000	+4.060%	1	39	+82.576%
2026-01-08	25.4700	25.4700	25.3700	25.3700	-2.909%	6	40	+89.988%
2026-01-06	25.8000	26.2900	25.3200	26.1300	0.000%	34	34	+84.462%

.dark-mode .jSFJgl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSFJgl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C900SPY Dec 15 2028 900.00 Call (SPY281215C00900000)option OPRA

SPY20281215C900
SPY Dec 15 2028 900.00 Call (SPY281215C00900000)
option OPRA