SPY281215C00925000
SPY Dec 15 2028 925.00 Call
optionOPRA
EODOct 23, 2026
37.38USD-2.859%(-1.10)5Vol554OI
SPY281215C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.48 | 37.48 | 37.3100 | 37.3800 | -2.859% | 5 | 549 | 0.000% |
| 2026-10-22 | 40.78 | 40.78 | 38.4800 | 38.4800 | -12.166% | 2 | 548 | -2.859% |
| 2026-10-21 | 43.81 | 43.81 | 43.8100 | 43.8100 | +3.301% | 6 | 542 | -14.677% |
| 2026-10-16 | 42.41 | 42.41 | 42.4100 | 42.4100 | -0.539% | 1 | 541 | -11.860% |
| 2026-10-14 | 42.84 | 42.84 | 42.0300 | 42.6400 | -7.766% | 18 | 523 | -12.336% |
| 2026-10-13 | 46.72 | 46.72 | 46.2300 | 46.2300 | -1.889% | 45 | 478 | -19.143% |
| 2026-10-12 | 47.12 | 47.12 | 47.1200 | 47.1200 | -0.988% | 1 | 477 | -20.671% |
| 2026-10-07 | 47.59 | 47.59 | 47.5900 | 47.5900 | -3.135% | 5 | 473 | -21.454% |
| 2026-10-06 | 49.35 | 49.35 | 49.0900 | 49.1300 | +5.452% | 5 | 473 | -23.916% |
| 2026-10-05 | 47.23 | 47.23 | 46.5900 | 46.5900 | +3.464% | 9 | 464 | -19.768% |
| 2026-10-02 | 45.03 | 45.03 | 45.0300 | 45.0300 | +5.506% | 14 | 464 | -16.989% |
| 2026-09-28 | 43.95 | 43.95 | 42.5900 | 42.6800 | +7.723% | 27 | 449 | -12.418% |
| 2026-09-18 | 39.62 | 39.62 | 39.6200 | 39.6200 | +8.015% | 3 | 449 | -5.654% |
| 2026-09-16 | 38.71 | 38.71 | 36.1400 | 36.6800 | -11.700% | 40 | 427 | +1.908% |
| 2026-09-11 | 41.75 | 42.38 | 41.5400 | 41.5400 | +5.058% | 19 | 410 | -10.014% |
| 2026-09-10 | 39.54 | 39.54 | 39.5400 | 39.5400 | -7.509% | 1 | 410 | -5.463% |
| 2026-09-04 | 43.15 | 43.15 | 42.7500 | 42.7500 | -4.618% | 4 | 410 | -12.561% |
| 2026-09-03 | 44.87 | 44.87 | 44.8200 | 44.8200 | +5.708% | 31 | 380 | -16.600% |
| 2026-09-02 | 42.40 | 42.40 | 42.4000 | 42.4000 | +2.169% | 1 | 380 | -11.840% |
| 2026-09-01 | 41.50 | 41.50 | 41.5000 | 41.5000 | -4.091% | 2 | 380 | -9.928% |
| 2026-08-31 | 43.59 | 43.59 | 43.2700 | 43.2700 | -7.245% | 40 | 373 | -13.612% |
| 2026-08-28 | 46.65 | 46.65 | 46.6500 | 46.6500 | -1.186% | 1 | 373 | -19.871% |
| 2026-08-19 | 47.84 | 47.84 | 47.2100 | 47.2100 | +3.101% | 5 | 373 | -20.822% |
| 2026-08-18 | 45.79 | 45.79 | 45.7900 | 45.7900 | -9.702% | 9 | 364 | -18.366% |
| 2026-08-13 | 50.71 | 50.71 | 50.7100 | 50.7100 | +1.481% | 1 | 364 | -26.287% |
| 2026-08-11 | 49.97 | 49.97 | 49.9700 | 49.9700 | +0.341% | 1 | 364 | -25.195% |
| 2026-08-10 | 49.80 | 49.80 | 49.8000 | 49.8000 | +1.137% | 1 | 363 | -24.940% |
| 2026-08-07 | 49.24 | 49.24 | 49.2400 | 49.2400 | +3.620% | 1 | 362 | -24.086% |
| 2026-08-06 | 47.52 | 47.52 | 47.5200 | 47.5200 | -2.723% | 4 | 358 | -21.338% |
| 2026-08-05 | 49.50 | 49.51 | 48.7500 | 48.8500 | +1.941% | 35 | 327 | -23.480% |
| 2026-08-04 | 47.72 | 47.92 | 47.7200 | 47.9200 | +53.295% | 3 | 327 | -21.995% |
| 2026-07-29 | 31.86 | 31.86 | 31.0000 | 31.2600 | -26.464% | 11 | 327 | +19.578% |
| 2026-07-15 | 42.50 | 42.51 | 42.5000 | 42.5100 | +2.582% | 8 | 327 | -12.068% |
| 2026-07-09 | 41.44 | 41.44 | 41.4400 | 41.4400 | +6.914% | 1 | 327 | -9.797% |
| 2026-07-08 | 38.25 | 38.76 | 38.2500 | 38.7600 | -2.491% | 6 | 329 | -3.560% |
| 2026-07-01 | 39.75 | 39.75 | 39.7500 | 39.7500 | -0.749% | 2 | 327 | -5.962% |
| 2026-06-30 | 40.05 | 40.05 | 40.0500 | 40.0500 | +10.149% | 1 | 327 | -6.667% |
| 2026-06-29 | 34.47 | 36.53 | 34.4700 | 36.3600 | -11.339% | 5 | 332 | +2.805% |
| 2026-06-18 | 40.74 | 41.01 | 40.7400 | 41.0100 | +2.859% | 5 | 330 | -8.851% |
| 2026-06-16 | 39.87 | 39.87 | 39.8700 | 39.8700 | -10.182% | 1 | 330 | -6.245% |
| 2026-06-15 | 44.39 | 44.39 | 44.3900 | 44.3900 | +16.509% | 1 | 329 | -15.792% |
| 2026-06-12 | 38.10 | 38.10 | 38.1000 | 38.1000 | +11.079% | 3 | 326 | -1.890% |
| 2026-06-11 | 34.30 | 34.30 | 34.3000 | 34.3000 | -11.048% | 2 | 326 | +8.980% |
| 2026-06-05 | 40.00 | 40.00 | 38.5600 | 38.5600 | -15.716% | 81 | 246 | -3.060% |
| 2026-06-04 | 45.45 | 45.75 | 45.4500 | 45.7500 | +1.916% | 173 | 75 | -18.295% |
| 2026-06-03 | 44.89 | 44.89 | 44.8900 | 44.8900 | -0.730% | 5 | 75 | -16.730% |
| 2026-06-02 | 45.22 | 45.22 | 45.2200 | 45.2200 | +1.572% | 1 | 75 | -17.337% |
| 2026-05-29 | 44.70 | 44.70 | 44.5200 | 44.5200 | +1.412% | 5 | 75 | -16.038% |
| 2026-05-28 | 43.67 | 43.90 | 43.6700 | 43.9000 | +4.924% | 31 | 45 | -14.852% |
| 2026-05-27 | 41.84 | 41.84 | 41.8400 | 41.8400 | +2.852% | 5 | 40 | -10.660% |
| 2026-05-22 | 40.68 | 40.68 | 40.6800 | 40.6800 | +8.916% | 1 | 41 | -8.112% |
| 2026-05-20 | 37.35 | 37.35 | 37.3500 | 37.3500 | +6.714% | 1 | 40 | +0.080% |
| 2026-05-19 | 35.00 | 35.00 | 35.0000 | 35.0000 | -0.766% | 6 | 40 | +6.800% |
| 2026-05-08 | 35.27 | 35.27 | 35.2700 | 35.2700 | +6.653% | 8 | 37 | +5.982% |
| 2026-05-06 | 32.55 | 33.07 | 32.5500 | 33.0700 | +14.826% | 11 | 40 | +13.033% |
| 2026-05-05 | 28.80 | 28.80 | 28.8000 | 28.8000 | +6.156% | 1 | 40 | +29.792% |
| 2026-05-04 | 27.39 | 27.39 | 27.1200 | 27.1300 | -3.003% | 8 | 37 | +37.781% |
| 2026-05-01 | 27.97 | 27.97 | 27.9700 | 27.9700 | +11.213% | 1 | 37 | +33.643% |
| 2026-04-27 | 25.15 | 25.15 | 25.1500 | 25.1500 | +6.794% | 1 | 37 | +48.628% |
| 2026-04-22 | 23.55 | 23.55 | 23.5500 | 23.5500 | -3.444% | 2 | 38 | +58.726% |
| 2026-04-21 | 24.59 | 24.59 | 24.3900 | 24.3900 | +2.093% | 4 | 39 | +53.260% |
| 2026-04-20 | 23.88 | 23.89 | 23.7500 | 23.8900 | +4.919% | 13 | 39 | +56.467% |
| 2026-04-17 | 22.77 | 22.77 | 22.7700 | 22.7700 | +8.791% | 12 | 29 | +64.163% |
| 2026-04-15 | 19.41 | 20.93 | 19.4100 | 20.9300 | +20.773% | 5 | 20 | +78.595% |
| 2026-04-14 | 17.33 | 17.33 | 17.3300 | 17.3300 | +7.373% | 1 | 20 | +115.695% |
| 2026-04-13 | 16.14 | 16.14 | 16.1400 | 16.1400 | +0.436% | 1 | 20 | +131.599% |
| 2026-04-10 | 16.07 | 16.07 | 16.0700 | 16.0700 | +6.143% | 1 | 19 | +132.607% |
| 2026-04-08 | 15.04 | 15.14 | 15.0400 | 15.1400 | +25.435% | 2 | 19 | +146.896% |
| 2026-04-02 | 12.07 | 12.07 | 12.0700 | 12.0700 | +25.992% | 1 | 18 | +209.693% |
| 2026-03-30 | 10.25 | 10.54 | 9.5800 | 9.5800 | -6.078% | 4 | 18 | +290.188% |
| 2026-03-27 | 10.72 | 10.78 | 10.2000 | 10.2000 | -12.220% | 6 | 15 | +266.471% |
| 2026-03-26 | 12.02 | 12.02 | 11.6200 | 11.6200 | -6.139% | 3 | 20 | +221.687% |
| 2026-03-20 | 12.95 | 12.95 | 12.3800 | 12.3800 | -17.741% | 6 | 23 | +201.939% |
| 2026-03-09 | 15.05 | 15.05 | 15.0500 | 15.0500 | -12.142% | 1 | 25 | +148.372% |
| 2026-02-17 | 17.13 | 17.13 | 17.1300 | 17.1300 | -2.114% | 1 | 25 | +118.214% |
| 2026-02-12 | 18.51 | 18.51 | 17.5000 | 17.5000 | -20.671% | 14 | 25 | +113.600% |
| 2026-02-02 | 21.56 | 22.06 | 21.5600 | 22.0600 | +4.352% | 2 | 12 | +69.447% |
| 2026-01-29 | 20.95 | 21.14 | 20.1200 | 21.1400 | -7.240% | 7 | 10 | +76.821% |
| 2026-01-28 | 22.79 | 22.79 | 22.7900 | 22.7900 | +2.060% | 1 | 6 | +64.019% |
| 2026-01-27 | 22.14 | 22.33 | 22.1400 | 22.3300 | +5.380% | 2 | 6 | +67.398% |
| 2026-01-26 | 21.19 | 21.19 | 21.1900 | 21.1900 | +3.064% | 1 | 4 | +76.404% |
| 2026-01-22 | 20.46 | 20.56 | 20.4600 | 20.5600 | -3.745% | 2 | 3 | +81.809% |
| 2026-01-09 | 21.36 | 21.36 | 21.3600 | 21.3600 | 0.000% | 1 | 1 | +75.000% |