SPY281215C00905000
SPY Dec 15 2028 905.00 Call
optionOPRA
EODOct 26, 2026
46.69USD+5.158%(+2.29)1Vol394OI
SPY281215C00905000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 46.69 | 46.69 | 46.69 | 46.69 | +5.158% | 1 | 393 | 0.000% |
| 2026-10-23 | 44.40 | 44.40 | 44.40 | 44.40 | -8.264% | 2 | 391 | +5.158% |
| 2026-10-19 | 48.53 | 48.53 | 48.30 | 48.40 | +1.788% | 9 | 387 | -3.533% |
| 2026-10-16 | 47.55 | 47.55 | 47.55 | 47.55 | -6.984% | 1 | 386 | -1.809% |
| 2026-10-14 | 52.47 | 52.47 | 51.12 | 51.12 | -5.456% | 3 | 386 | -8.666% |
| 2026-10-13 | 54.07 | 54.07 | 54.07 | 54.07 | -5.223% | 1 | 385 | -13.649% |
| 2026-10-06 | 56.97 | 57.05 | 56.97 | 57.05 | +16.714% | 4 | 381 | -18.160% |
| 2026-10-01 | 48.88 | 48.88 | 48.88 | 48.88 | -3.987% | 12 | 381 | -4.480% |
| 2026-09-24 | 51.18 | 51.18 | 50.73 | 50.91 | +18.285% | 22 | 381 | -8.289% |
| 2026-09-16 | 43.00 | 43.17 | 42.96 | 43.04 | -3.433% | 26 | 368 | +8.480% |
| 2026-09-15 | 44.57 | 44.57 | 44.57 | 44.57 | -6.562% | 7 | 361 | +4.757% |
| 2026-09-09 | 47.70 | 47.70 | 47.70 | 47.70 | -0.272% | 1 | 361 | -2.117% |
| 2026-09-01 | 48.55 | 48.56 | 47.83 | 47.83 | -6.527% | 10 | 353 | -2.383% |
| 2026-08-31 | 51.17 | 51.17 | 51.17 | 51.17 | +0.235% | 124 | 229 | -8.755% |
| 2026-08-26 | 51.09 | 51.09 | 51.05 | 51.05 | +0.196% | 3 | 226 | -8.541% |
| 2026-08-25 | 50.95 | 50.95 | 50.95 | 50.95 | -6.083% | 1 | 226 | -8.361% |
| 2026-08-19 | 54.93 | 54.93 | 54.25 | 54.25 | -5.783% | 4 | 225 | -13.935% |
| 2026-08-17 | 57.59 | 57.59 | 57.58 | 57.58 | +0.104% | 148 | 88 | -18.913% |
| 2026-08-07 | 57.52 | 57.52 | 57.52 | 57.52 | -0.191% | 1 | 88 | -18.828% |
| 2026-08-04 | 57.63 | 57.63 | 57.63 | 57.63 | +15.030% | 8 | 92 | -18.983% |
| 2026-07-15 | 50.10 | 50.10 | 50.10 | 50.10 | +4.028% | 1 | 91 | -6.806% |
| 2026-07-13 | 48.16 | 48.16 | 48.16 | 48.16 | -1.634% | 3 | 88 | -3.052% |
| 2026-07-10 | 48.96 | 48.96 | 48.96 | 48.96 | +7.770% | 1 | 87 | -4.636% |
| 2026-06-30 | 45.72 | 45.72 | 45.43 | 45.43 | +7.527% | 5 | 86 | +2.773% |
| 2026-06-29 | 42.25 | 42.25 | 42.25 | 42.25 | -8.885% | 9 | 77 | +10.509% |
| 2026-06-17 | 46.35 | 46.37 | 46.35 | 46.37 | -5.829% | 7 | 72 | +0.690% |
| 2026-06-16 | 49.24 | 49.24 | 49.24 | 49.24 | +22.946% | 3 | 72 | -5.179% |
| 2026-06-09 | 40.05 | 40.05 | 40.05 | 40.05 | -11.901% | 4 | 68 | +16.579% |
| 2026-06-05 | 45.46 | 45.46 | 45.46 | 45.46 | -15.455% | 2 | 66 | +2.706% |
| 2026-06-01 | 53.77 | 53.77 | 53.77 | 53.77 | +10.706% | 4 | 66 | -13.167% |
| 2026-05-27 | 49.20 | 49.20 | 48.57 | 48.57 | +3.340% | 5 | 66 | -3.871% |
| 2026-05-22 | 47.44 | 47.44 | 47.00 | 47.00 | +4.817% | 31 | 71 | -0.660% |
| 2026-05-21 | 44.84 | 44.84 | 44.84 | 44.84 | +2.491% | 1 | 71 | +4.126% |
| 2026-05-20 | 43.80 | 43.80 | 43.75 | 43.75 | +2.148% | 25 | 47 | +6.720% |
| 2026-05-18 | 42.83 | 42.83 | 42.83 | 42.83 | -12.983% | 2 | 45 | +9.012% |
| 2026-05-14 | 49.43 | 49.43 | 49.14 | 49.22 | +15.812% | 9 | 40 | -5.140% |
| 2026-05-11 | 42.55 | 42.55 | 42.50 | 42.50 | +4.423% | 2 | 39 | +9.859% |
| 2026-05-08 | 40.70 | 40.70 | 40.70 | 40.70 | +19.006% | 1 | 39 | +14.717% |
| 2026-05-01 | 34.20 | 34.20 | 34.20 | 34.20 | +10.358% | 1 | 38 | +36.520% |
| 2026-04-27 | 30.99 | 30.99 | 30.99 | 30.99 | +6.094% | 17 | 38 | +50.662% |
| 2026-04-17 | 29.21 | 29.21 | 29.21 | 29.21 | +13.261% | 1 | 23 | +59.843% |
| 2026-04-15 | 25.79 | 25.79 | 25.79 | 25.79 | +9.512% | 3 | 22 | +81.039% |
| 2026-04-14 | 21.50 | 23.55 | 21.50 | 23.55 | +49.619% | 3 | 22 | +98.259% |
| 2026-04-06 | 15.74 | 15.74 | 15.74 | 15.74 | +1.222% | 1 | 20 | +196.633% |
| 2026-04-01 | 15.96 | 15.96 | 15.44 | 15.55 | +9.046% | 21 | 19 | +200.257% |
| 2026-03-31 | 14.26 | 14.26 | 14.26 | 14.26 | +16.885% | 1 | 8 | +227.419% |
| 2026-03-30 | 12.62 | 12.62 | 12.20 | 12.20 | -16.950% | 4 | 9 | +282.705% |
| 2026-03-26 | 14.69 | 14.69 | 14.69 | 14.69 | -22.069% | 1 | 9 | +217.835% |
| 2026-03-12 | 18.85 | 18.85 | 18.85 | 18.85 | -10.153% | 3 | 8 | +147.692% |
| 2026-03-10 | 20.98 | 20.98 | 20.98 | 20.98 | -2.870% | 1 | 8 | +122.545% |
| 2026-03-04 | 21.66 | 21.66 | 21.60 | 21.60 | +0.186% | 2 | 8 | +116.157% |
| 2026-03-02 | 21.56 | 21.56 | 21.56 | 21.56 | +0.936% | 1 | 6 | +116.558% |
| 2026-02-27 | 21.36 | 21.36 | 21.36 | 21.36 | -4.086% | 1 | 5 | +118.586% |
| 2026-02-13 | 21.76 | 22.27 | 21.76 | 22.27 | -8.429% | 2 | 2 | +109.654% |
| 2026-01-29 | 24.32 | 24.32 | 24.32 | 24.32 | 0.000% | 2 | 2 | +91.982% |