SPY281215C00945000
SPY Dec 15 2028 945.00 Call
optionOPRA
EODOct 22, 2026
32.41USD-9.797%(-3.52)2Vol351OI
SPY281215C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 32.3000 | 32.4100 | 32.3000 | 32.4100 | -9.797% | 2 | 351 | 0.000% |
| 2026-10-20 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | +3.904% | 20 | 331 | -9.797% |
| 2026-10-15 | 34.5800 | 34.5800 | 34.5800 | 34.5800 | -17.253% | 4 | 331 | -6.275% |
| 2026-10-06 | 41.9200 | 41.9200 | 41.7900 | 41.7900 | +13.406% | 6 | 331 | -22.446% |
| 2026-09-30 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +1.683% | 2 | 331 | -12.049% |
| 2026-09-24 | 36.7700 | 37.1000 | 36.2400 | 36.2400 | -5.255% | 12 | 322 | -10.568% |
| 2026-09-21 | 37.2400 | 38.2500 | 37.2400 | 38.2500 | +28.356% | 2 | 321 | -15.268% |
| 2026-09-16 | 32.4500 | 32.4500 | 29.8000 | 29.8000 | -5.756% | 3 | 319 | +8.758% |
| 2026-09-15 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | -6.311% | 1 | 319 | +2.498% |
| 2026-09-09 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -6.484% | 1 | 319 | -3.970% |
| 2026-09-08 | 36.1000 | 36.1000 | 36.0900 | 36.0900 | -5.300% | 2 | 318 | -10.197% |
| 2026-09-03 | 38.1100 | 38.1100 | 38.1100 | 38.1100 | +7.564% | 20 | 304 | -14.957% |
| 2026-09-02 | 35.4300 | 35.4300 | 35.4300 | 35.4300 | +0.226% | 1 | 303 | -8.524% |
| 2026-09-01 | 35.1100 | 35.3500 | 35.1100 | 35.3500 | -3.230% | 7 | 298 | -8.317% |
| 2026-08-31 | 36.7000 | 37.0400 | 36.5300 | 36.5300 | -6.716% | 42 | 276 | -11.278% |
| 2026-08-27 | 39.1600 | 39.1600 | 39.1600 | 39.1600 | +4.399% | 1 | 275 | -17.237% |
| 2026-08-21 | 37.5100 | 37.5100 | 37.5100 | 37.5100 | +0.833% | 1 | 275 | -13.596% |
| 2026-08-20 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -7.624% | 1 | 275 | -12.876% |
| 2026-08-19 | 40.3300 | 40.3300 | 40.2700 | 40.2700 | +2.940% | 4 | 271 | -19.518% |
| 2026-08-18 | 39.1200 | 39.1200 | 39.1200 | 39.1200 | -8.427% | 30 | 241 | -17.152% |
| 2026-08-17 | 42.7100 | 42.7200 | 42.7100 | 42.7200 | +0.094% | 2 | 241 | -24.134% |
| 2026-08-10 | 42.6800 | 42.6800 | 42.6800 | 42.6800 | +1.522% | 1 | 240 | -24.063% |
| 2026-08-07 | 42.1600 | 42.1600 | 42.0400 | 42.0400 | +0.719% | 2 | 238 | -22.907% |
| 2026-08-05 | 42.4400 | 42.4400 | 41.7400 | 41.7400 | -1.973% | 19 | 227 | -22.353% |
| 2026-08-04 | 37.5400 | 42.5800 | 37.5400 | 42.5800 | +16.721% | 3 | 227 | -23.884% |
| 2026-08-03 | 36.4500 | 36.4800 | 36.4500 | 36.4800 | +21.600% | 10 | 227 | -11.157% |
| 2026-07-27 | 32.1400 | 32.1400 | 30.0000 | 30.0000 | 0.000% | 2 | 227 | +8.033% |
| 2026-07-23 | 30.2900 | 30.3500 | 30.0000 | 30.0000 | -11.190% | 76 | 152 | +8.033% |
| 2026-07-22 | 33.7800 | 33.7800 | 33.7800 | 33.7800 | +1.594% | 1 | 152 | -4.056% |
| 2026-07-21 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +7.536% | 1 | 152 | -2.526% |
| 2026-07-17 | 30.9200 | 30.9200 | 30.9200 | 30.9200 | -7.701% | 1 | 151 | +4.819% |
| 2026-07-16 | 33.9500 | 33.9500 | 33.5000 | 33.5000 | -3.151% | 8 | 144 | -3.254% |
| 2026-07-09 | 34.5900 | 34.5900 | 34.5900 | 34.5900 | +3.254% | 1 | 144 | -6.302% |
| 2026-07-07 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -2.729% | 1 | 144 | -3.254% |
| 2026-07-06 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | +5.450% | 1 | 144 | -5.894% |
| 2026-06-24 | 32.6600 | 32.6600 | 32.6600 | 32.6600 | +0.492% | 1 | 144 | -0.765% |
| 2026-06-23 | 31.4000 | 32.5000 | 31.4000 | 32.5000 | -3.732% | 2 | 144 | -0.277% |
| 2026-06-12 | 32.1600 | 33.7600 | 32.1600 | 33.7600 | +7.175% | 5 | 139 | -3.999% |
| 2026-06-11 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +0.478% | 1 | 139 | +2.889% |
| 2026-06-10 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -0.476% | 1 | 139 | +3.381% |
| 2026-06-09 | 29.5800 | 31.5000 | 29.5800 | 31.5000 | -11.888% | 4 | 139 | +2.889% |
| 2026-05-27 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +1.361% | 1 | 139 | -9.343% |
| 2026-05-26 | 35.2000 | 35.5100 | 35.2000 | 35.2700 | +4.287% | 5 | 141 | -8.109% |
| 2026-05-22 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | +5.621% | 1 | 140 | -4.169% |
| 2026-05-20 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | +2.859% | 1 | 139 | +1.218% |
| 2026-05-12 | 31.1300 | 31.1300 | 31.1300 | 31.1300 | -0.480% | 130 | 9 | +4.112% |
| 2026-05-11 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | +5.998% | 1 | 9 | +3.613% |
| 2026-05-08 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | +27.089% | 1 | 9 | +9.827% |
| 2026-05-01 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +20.000% | 1 | 8 | +39.578% |
| 2026-04-20 | 19.1300 | 19.3500 | 19.1300 | 19.3500 | +99.690% | 5 | 8 | +67.494% |
| 2026-04-02 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +20.823% | 1 | 4 | +234.469% |
| 2026-03-30 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +0.250% | 1 | 4 | +304.115% |
| 2026-03-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -28.187% | 1 | 5 | +305.125% |
| 2026-03-23 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +0.906% | 1 | 4 | +190.934% |
| 2026-03-18 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -5.560% | 1 | 4 | +193.569% |
| 2026-03-16 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -4.571% | 1 | 4 | +177.246% |
| 2026-03-12 | 12.4700 | 12.4700 | 12.2500 | 12.2500 | +0.410% | 5 | 3 | +164.571% |
| 2026-03-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.929% | 5 | 5 | +165.656% |
| 2026-03-06 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -7.095% | 5 | 10 | +160.531% |
| 2026-03-03 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -0.815% | 15 | 15 | +142.046% |
| 2026-02-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -18.330% | 1 | 3 | +140.074% |
| 2026-01-23 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +6.098% | 1 | 2 | +96.068% |
| 2026-01-20 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | 0.000% | 1 | 1 | +108.023% |