SPY281215C00920000
SPY Dec 15 2028 920.00 Call
optionOPRA
EODOct 26, 2026
41.35USD+2.250%(+0.91)1Vol459OI
SPY281215C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 41.35 | 41.35 | 41.35 | 41.35 | +2.250% | 1 | 459 | 0.000% |
| 2026-10-23 | 38.85 | 40.44 | 38.85 | 40.44 | -5.048% | 5 | 459 | +2.250% |
| 2026-10-19 | 42.59 | 42.59 | 42.59 | 42.59 | -12.366% | 4 | 462 | -2.911% |
| 2026-10-13 | 48.54 | 48.60 | 48.54 | 48.60 | -0.287% | 9 | 453 | -14.918% |
| 2026-10-12 | 48.74 | 48.74 | 48.74 | 48.74 | +5.612% | 4 | 449 | -15.162% |
| 2026-10-02 | 46.10 | 46.15 | 45.98 | 46.15 | +7.301% | 7 | 443 | -10.401% |
| 2026-09-29 | 43.21 | 43.33 | 42.97 | 43.01 | -3.261% | 74 | 373 | -3.860% |
| 2026-09-28 | 44.69 | 44.69 | 44.37 | 44.46 | -5.283% | 17 | 358 | -6.995% |
| 2026-09-25 | 46.94 | 46.94 | 46.94 | 46.94 | +1.339% | 1 | 357 | -11.909% |
| 2026-09-24 | 45.52 | 46.32 | 45.29 | 46.32 | -0.323% | 15 | 348 | -10.730% |
| 2026-09-23 | 46.37 | 46.47 | 46.37 | 46.47 | -4.794% | 2 | 348 | -11.018% |
| 2026-09-21 | 48.47 | 48.81 | 48.47 | 48.81 | +17.332% | 8 | 345 | -15.284% |
| 2026-09-18 | 41.60 | 41.60 | 41.60 | 41.60 | +9.215% | 1 | 344 | -0.601% |
| 2026-09-16 | 40.25 | 40.25 | 37.00 | 38.09 | -7.324% | 105 | 292 | +8.559% |
| 2026-09-14 | 41.10 | 41.10 | 41.10 | 41.10 | -5.147% | 1 | 292 | +0.608% |
| 2026-09-11 | 43.59 | 43.59 | 43.33 | 43.33 | +5.068% | 6 | 286 | -4.570% |
| 2026-09-10 | 41.24 | 41.24 | 41.24 | 41.24 | -8.518% | 1 | 286 | +0.267% |
| 2026-09-04 | 45.08 | 45.08 | 45.08 | 45.08 | -5.750% | 1 | 285 | -8.274% |
| 2026-08-27 | 47.83 | 47.83 | 47.83 | 47.83 | +5.445% | 3 | 284 | -13.548% |
| 2026-08-25 | 45.45 | 45.45 | 45.36 | 45.36 | +0.822% | 2 | 282 | -8.840% |
| 2026-08-24 | 44.99 | 44.99 | 44.99 | 44.99 | -2.111% | 7 | 275 | -8.091% |
| 2026-08-21 | 45.96 | 45.96 | 45.96 | 45.96 | +2.224% | 2 | 273 | -10.030% |
| 2026-08-20 | 44.94 | 44.96 | 44.94 | 44.96 | -5.863% | 160 | 113 | -8.029% |
| 2026-08-19 | 47.76 | 47.76 | 47.76 | 47.76 | -8.453% | 5 | 108 | -13.421% |
| 2026-08-14 | 52.17 | 52.17 | 52.17 | 52.17 | +4.403% | 1 | 107 | -20.740% |
| 2026-08-11 | 50.36 | 50.36 | 49.97 | 49.97 | -1.653% | 42 | 94 | -17.250% |
| 2026-08-07 | 50.96 | 50.96 | 50.81 | 50.81 | +3.462% | 11 | 83 | -18.618% |
| 2026-08-06 | 49.11 | 49.11 | 49.11 | 49.11 | -3.040% | 1 | 83 | -15.801% |
| 2026-08-05 | 51.22 | 51.22 | 50.65 | 50.65 | -2.050% | 15 | 72 | -18.361% |
| 2026-08-04 | 51.71 | 51.71 | 51.71 | 51.71 | +25.176% | 2 | 72 | -20.035% |
| 2026-08-03 | 41.31 | 41.31 | 41.31 | 41.31 | +11.288% | 2 | 72 | +0.097% |
| 2026-07-27 | 37.12 | 37.12 | 37.12 | 37.12 | -2.419% | 1 | 72 | +11.395% |
| 2026-07-23 | 38.04 | 38.04 | 38.04 | 38.04 | -0.705% | 1 | 72 | +8.701% |
| 2026-07-17 | 38.31 | 38.31 | 38.31 | 38.31 | -8.699% | 1 | 72 | +7.935% |
| 2026-07-16 | 41.96 | 41.96 | 41.96 | 41.96 | -2.305% | 1 | 73 | -1.454% |
| 2026-07-13 | 42.95 | 42.95 | 42.95 | 42.95 | -1.446% | 1 | 73 | -3.725% |
| 2026-07-10 | 42.76 | 43.58 | 42.76 | 43.58 | +10.891% | 5 | 69 | -5.117% |
| 2026-06-23 | 39.30 | 39.30 | 39.30 | 39.30 | -7.898% | 2 | 69 | +5.216% |
| 2026-06-18 | 42.79 | 42.79 | 42.66 | 42.67 | +3.593% | 5 | 74 | -3.094% |
| 2026-06-17 | 41.24 | 41.24 | 41.19 | 41.19 | +2.821% | 3 | 74 | +0.388% |
| 2026-06-12 | 40.06 | 40.06 | 40.06 | 40.06 | +13.228% | 2 | 72 | +3.220% |
| 2026-06-10 | 35.38 | 35.38 | 35.38 | 35.38 | -26.445% | 1 | 73 | +16.874% |
| 2026-06-04 | 48.10 | 48.10 | 48.10 | 48.10 | -0.866% | 4 | 69 | -14.033% |
| 2026-06-02 | 48.62 | 48.62 | 48.52 | 48.52 | +1.125% | 10 | 59 | -14.777% |
| 2026-06-01 | 47.98 | 47.98 | 47.98 | 47.98 | +21.591% | 1 | 58 | -13.818% |
| 2026-05-20 | 39.46 | 39.46 | 39.46 | 39.46 | +2.254% | 2 | 60 | +4.790% |
| 2026-05-18 | 38.59 | 38.59 | 38.59 | 38.59 | -7.169% | 1 | 59 | +7.152% |
| 2026-05-13 | 41.57 | 41.57 | 41.57 | 41.57 | +33.494% | 1 | 60 | -0.529% |
| 2026-05-05 | 30.29 | 31.14 | 30.29 | 31.14 | +6.063% | 4 | 58 | +32.787% |
| 2026-05-01 | 30.01 | 30.01 | 29.36 | 29.36 | +12.663% | 2 | 58 | +40.838% |
| 2026-04-28 | 26.06 | 26.06 | 26.06 | 26.06 | +29.716% | 7 | 58 | +58.672% |
| 2026-04-14 | 19.73 | 20.09 | 19.73 | 20.09 | +21.243% | 2 | 51 | +105.824% |
| 2026-04-09 | 16.22 | 16.59 | 16.22 | 16.57 | +4.148% | 23 | 51 | +149.547% |
| 2026-04-08 | 15.78 | 15.91 | 15.78 | 15.91 | +56.903% | 2 | 34 | +159.899% |
| 2026-03-30 | 10.69 | 10.69 | 10.14 | 10.14 | -8.152% | 7 | 32 | +307.791% |
| 2026-03-27 | 11.48 | 11.48 | 11.04 | 11.04 | -18.883% | 14 | 28 | +274.547% |
| 2026-03-23 | 14.58 | 14.58 | 13.61 | 13.61 | +4.612% | 5 | 42 | +203.821% |
| 2026-03-20 | 13.09 | 13.09 | 12.97 | 13.01 | -14.967% | 17 | 42 | +217.832% |
| 2026-03-16 | 15.69 | 15.69 | 15.30 | 15.30 | -13.754% | 3 | 39 | +170.261% |
| 2026-03-10 | 17.74 | 17.74 | 17.74 | 17.74 | +6.419% | 1 | 36 | +133.089% |
| 2026-03-09 | 16.67 | 16.67 | 16.67 | 16.67 | -4.743% | 1 | 35 | +148.050% |
| 2026-03-05 | 17.50 | 17.50 | 17.50 | 17.50 | -5.863% | 1 | 34 | +136.286% |
| 2026-03-02 | 18.59 | 18.59 | 18.59 | 18.59 | +0.486% | 7 | 33 | +122.431% |
| 2026-02-26 | 18.50 | 18.50 | 18.50 | 18.50 | -3.344% | 3 | 26 | +123.514% |
| 2026-02-24 | 19.14 | 19.14 | 19.14 | 19.14 | +5.049% | 8 | 26 | +116.040% |
| 2026-02-19 | 18.22 | 18.22 | 18.22 | 18.22 | +5.623% | 1 | 18 | +126.948% |
| 2026-02-17 | 17.25 | 17.25 | 17.25 | 17.25 | -23.537% | 1 | 19 | +139.710% |
| 2026-02-11 | 22.56 | 22.56 | 22.56 | 22.56 | +1.805% | 1 | 19 | +83.289% |
| 2026-02-10 | 22.16 | 22.16 | 22.16 | 22.16 | +2.831% | 1 | 18 | +86.597% |
| 2026-02-09 | 21.19 | 21.55 | 21.19 | 21.55 | +0.419% | 3 | 17 | +91.879% |
| 2026-02-06 | 20.56 | 21.46 | 20.56 | 21.46 | -4.876% | 2 | 14 | +92.684% |
| 2026-02-02 | 22.56 | 22.56 | 22.56 | 22.56 | +2.359% | 1 | 12 | +83.289% |
| 2026-01-30 | 21.76 | 22.04 | 21.76 | 22.04 | -4.174% | 2 | 11 | +87.613% |
| 2026-01-28 | 23.00 | 23.00 | 23.00 | 23.00 | +3.650% | 1 | 9 | +79.783% |
| 2026-01-26 | 22.15 | 22.19 | 22.15 | 22.19 | +2.164% | 2 | 9 | +86.345% |
| 2026-01-22 | 21.72 | 21.72 | 21.72 | 21.72 | +5.642% | 1 | 7 | +90.378% |
| 2026-01-21 | 19.56 | 20.56 | 19.56 | 20.56 | -8.946% | 5 | 6 | +101.119% |
| 2026-01-15 | 22.58 | 22.58 | 22.58 | 22.58 | 0.000% | 1 | 1 | +83.127% |