SPY281215C00940000
SPY Dec 15 2028 940.00 Call
optionOPRA
EODOct 20, 2026
37.49USD-9.335%(-3.86)20Vol286OI
SPY281215C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | -9.335% | 20 | 266 | 0.000% |
| 2026-10-05 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | +7.879% | 1 | 266 | -9.335% |
| 2026-09-24 | 38.3300 | 38.3300 | 38.3300 | 38.3300 | -9.300% | 10 | 256 | -2.191% |
| 2026-09-21 | 42.2600 | 42.2600 | 42.2600 | 42.2600 | +20.502% | 1 | 256 | -11.287% |
| 2026-09-17 | 35.0700 | 35.0700 | 35.0700 | 35.0700 | -6.380% | 1 | 257 | +6.900% |
| 2026-09-11 | 37.4600 | 37.4600 | 37.4600 | 37.4600 | +8.580% | 1 | 256 | +0.080% |
| 2026-09-10 | 34.1900 | 34.5000 | 34.1900 | 34.5000 | -8.245% | 2 | 257 | +8.667% |
| 2026-09-08 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +0.913% | 1 | 256 | -0.293% |
| 2026-09-02 | 37.2600 | 37.2600 | 37.2600 | 37.2600 | -8.944% | 1 | 255 | +0.617% |
| 2026-08-28 | 40.9200 | 40.9200 | 40.9200 | 40.9200 | +5.166% | 1 | 255 | -8.382% |
| 2026-08-25 | 38.9100 | 38.9100 | 38.9100 | 38.9100 | -3.926% | 1 | 256 | -3.649% |
| 2026-08-18 | 40.8400 | 40.8400 | 40.5000 | 40.5000 | -9.820% | 104 | 154 | -7.432% |
| 2026-08-14 | 44.9300 | 44.9300 | 44.9100 | 44.9100 | -2.114% | 3 | 152 | -16.522% |
| 2026-08-13 | 45.8200 | 45.9000 | 45.8200 | 45.8800 | +1.956% | 18 | 134 | -18.287% |
| 2026-08-10 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +3.615% | 1 | 134 | -16.689% |
| 2026-08-05 | 44.1100 | 44.1400 | 43.4300 | 43.4300 | +14.229% | 5 | 131 | -13.677% |
| 2026-08-03 | 34.0800 | 38.0200 | 34.0800 | 38.0200 | +26.228% | 11 | 126 | -1.394% |
| 2026-07-28 | 30.1200 | 30.1200 | 30.1200 | 30.1200 | -4.381% | 1 | 126 | +24.469% |
| 2026-07-27 | 33.1600 | 33.1600 | 31.5000 | 31.5000 | -0.158% | 4 | 126 | +19.016% |
| 2026-07-24 | 31.2600 | 32.0000 | 31.2600 | 31.5500 | -0.127% | 5 | 126 | +18.827% |
| 2026-07-23 | 32.3400 | 32.3400 | 31.5900 | 31.5900 | -12.469% | 77 | 65 | +18.677% |
| 2026-07-16 | 36.0900 | 36.0900 | 36.0900 | 36.0900 | -0.276% | 1 | 65 | +3.879% |
| 2026-07-13 | 36.1900 | 36.1900 | 36.1900 | 36.1900 | +14.889% | 1 | 65 | +3.592% |
| 2026-06-29 | 31.8700 | 31.8700 | 30.5100 | 31.5000 | +6.780% | 3 | 64 | +19.016% |
| 2026-06-26 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -20.270% | 1 | 65 | +27.085% |
| 2026-06-18 | 36.4700 | 37.0000 | 36.4700 | 37.0000 | +1.453% | 2 | 64 | +1.324% |
| 2026-06-17 | 36.4700 | 36.4700 | 36.4700 | 36.4700 | -1.830% | 3 | 64 | +2.797% |
| 2026-06-16 | 36.9100 | 37.1500 | 36.9100 | 37.1500 | +21.405% | 2 | 63 | +0.915% |
| 2026-06-11 | 30.6200 | 30.6200 | 29.9500 | 30.6000 | +3.764% | 5 | 61 | +22.516% |
| 2026-06-10 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -6.913% | 2 | 61 | +27.128% |
| 2026-06-09 | 31.6800 | 31.6800 | 31.6800 | 31.6800 | -10.000% | 1 | 60 | +18.340% |
| 2026-06-05 | 36.3400 | 36.3400 | 35.2000 | 35.2000 | -14.729% | 3 | 58 | +6.506% |
| 2026-06-01 | 41.2800 | 41.2800 | 41.2800 | 41.2800 | +3.666% | 2 | 57 | -9.181% |
| 2026-05-29 | 40.7300 | 40.7300 | 39.8200 | 39.8200 | +21.328% | 14 | 43 | -5.851% |
| 2026-05-21 | 32.8200 | 32.8200 | 32.8200 | 32.8200 | +0.398% | 1 | 42 | +14.229% |
| 2026-05-18 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | -1.179% | 1 | 42 | +14.683% |
| 2026-05-12 | 31.2700 | 33.0800 | 31.2700 | 33.0800 | +12.326% | 4 | 44 | +13.331% |
| 2026-05-06 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +13.008% | 8 | 36 | +27.301% |
| 2026-05-05 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | +8.810% | 10 | 36 | +43.860% |
| 2026-05-04 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +10.880% | 2 | 35 | +56.534% |
| 2026-04-24 | 21.0800 | 21.6000 | 21.0800 | 21.6000 | -3.182% | 5 | 35 | +73.565% |
| 2026-04-22 | 20.2000 | 22.3100 | 20.2000 | 22.3100 | +9.631% | 4 | 40 | +68.041% |
| 2026-04-20 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +16.219% | 1 | 40 | +84.226% |
| 2026-04-15 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +9.712% | 1 | 39 | +114.106% |
| 2026-04-14 | 15.2400 | 15.9600 | 15.2400 | 15.9600 | +48.465% | 4 | 40 | +134.900% |
| 2026-04-01 | 10.6700 | 10.7500 | 10.6700 | 10.7500 | +11.515% | 2 | 38 | +248.744% |
| 2026-03-26 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -22.694% | 1 | 38 | +288.900% |
| 2026-03-16 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -4.809% | 11 | 38 | +200.642% |
| 2026-03-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +7.377% | 1 | 29 | +186.183% |
| 2026-03-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -18.285% | 1 | 29 | +207.295% |
| 2026-03-04 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +4.846% | 1 | 28 | +151.105% |
| 2026-03-03 | 13.5300 | 14.2400 | 12.9400 | 14.2400 | -1.589% | 26 | 27 | +163.272% |
| 2026-03-02 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -12.356% | 1 | 34 | +159.088% |
| 2026-02-25 | 16.2900 | 16.6600 | 16.2900 | 16.5100 | +4.560% | 8 | 33 | +127.075% |
| 2026-02-18 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +9.729% | 1 | 33 | +137.429% |
| 2026-02-17 | 13.7800 | 14.3900 | 13.7800 | 14.3900 | -6.921% | 2 | 33 | +160.528% |
| 2026-02-13 | 14.7100 | 15.4600 | 14.7100 | 15.4600 | +2.452% | 2 | 32 | +142.497% |
| 2026-02-12 | 14.9200 | 15.0900 | 14.9200 | 15.0900 | -11.078% | 7 | 32 | +148.443% |
| 2026-02-06 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +12.683% | 24 | 25 | +120.919% |
| 2026-02-05 | 15.0500 | 15.0600 | 15.0500 | 15.0600 | -10.888% | 3 | 49 | +148.938% |
| 2026-02-03 | 17.1500 | 17.1500 | 16.9000 | 16.9000 | -9.140% | 22 | 47 | +121.834% |
| 2026-01-29 | 19.3000 | 19.3000 | 17.1500 | 18.6000 | -2.618% | 5 | 26 | +101.559% |
| 2026-01-28 | 19.6600 | 19.6600 | 19.1000 | 19.1000 | +26.323% | 2 | 26 | +96.283% |
| 2026-01-20 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | 0.000% | 25 | 25 | +147.950% |