Dark

SPY20281215C950
SPY Dec 15 2028 950.00 Call (SPY281215C00950000)
option OPRA

EOD

Sep 10, 2026

31.20-3.555%(-1.15)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.7600	32.1500	31.2000	31.2000	-3.555%	14	525	0.000%
2026-09-09	33.1000	33.1000	32.3500	32.3500	-4.290%	6	518	-3.555%
2026-09-08	34.0300	34.1500	33.8000	33.8000	-3.263%	51	514	-7.692%
2026-09-04	36.1900	36.3000	34.6800	34.9400	-4.274%	8	468	-10.704%
2026-09-03	36.6000	36.6000	36.5000	36.5000	+7.385%	2	468	-14.521%
2026-09-02	33.3100	34.5800	33.2600	33.9900	+4.585%	9	468	-8.208%
2026-09-01	33.5500	34.1100	32.5000	32.5000	-15.628%	11	469	-4.000%
2026-08-27	38.2500	38.5200	38.2500	38.5200	+8.967%	3	461	-19.003%
2026-08-25	35.3500	35.3500	35.3500	35.3500	-0.085%	2	461	-11.740%
2026-08-24	34.9000	35.3800	34.9000	35.3800	+1.086%	2	460	-11.815%
2026-08-20	36.6600	36.6600	35.0000	35.0000	-7.481%	3	460	-10.857%
2026-08-18	38.0500	38.0500	37.8300	37.8300	-9.389%	2	459	-17.526%
2026-08-14	42.2000	42.2000	41.7500	41.7500	+4.375%	15	459	-25.269%
2026-08-12	39.8600	40.0000	39.8600	40.0000	-0.349%	3	449	-22.000%
2026-08-11	41.1400	41.1400	40.1400	40.1400	-1.255%	75	448	-22.272%
2026-08-10	40.6500	40.6500	40.6500	40.6500	+0.123%	10	375	-23.247%
2026-08-07	39.8700	40.6000	39.7000	40.6000	+4.451%	34	375	-23.153%
2026-08-06	38.8700	38.8700	38.8700	38.8700	-3.930%	1	348	-19.732%
2026-08-05	43.2500	43.2500	40.2300	40.4600	-2.271%	28	347	-22.887%
2026-08-04	36.6100	41.4900	36.6100	41.4000	+18.387%	9	342	-24.638%
2026-08-03	31.4200	34.9700	31.4200	34.9700	+24.227%	29	341	-10.781%
2026-07-30	28.1500	28.1500	28.1500	28.1500	+12.600%	1	342	+10.835%
2026-07-29	27.0000	27.0700	25.0000	25.0000	-12.281%	6	343	+24.800%
2026-07-28	28.8200	28.8800	28.5000	28.5000	-1.724%	6	337	+9.474%
2026-07-27	30.6500	30.6500	29.0000	29.0000	-3.172%	17	337	+7.586%
2026-07-24	29.3000	30.2500	29.3000	29.9500	+3.276%	4	343	+4.174%
2026-07-23	30.6100	30.6500	29.0000	29.0000	-10.078%	5	342	+7.586%
2026-07-22	32.6200	32.6200	32.1500	32.2500	+1.161%	14	340	-3.256%
2026-07-21	31.8800	31.8800	31.8800	31.8800	+4.868%	1	328	-2.133%
2026-07-17	29.8200	30.6400	29.8200	30.4000	-5.970%	7	329	+2.632%
2026-07-16	33.4900	33.4900	32.3300	32.3300	-4.575%	14	321	-3.495%
2026-07-14	33.4200	33.8800	33.4200	33.8800	+0.385%	3	330	-7.910%
2026-07-13	33.7500	33.7500	33.7500	33.7500	-4.201%	1	329	-7.556%
2026-07-10	34.9700	35.2300	34.9700	35.2300	+6.083%	16	328	-11.439%
2026-07-09	33.2100	33.2100	33.2100	33.2100	+9.858%	1	337	-6.052%
2026-07-08	31.0000	31.0000	30.2300	30.2300	-5.531%	10	337	+3.209%
2026-07-07	32.3800	32.3800	32.0000	32.0000	-4.903%	3	345	-2.500%
2026-07-06	32.5000	33.6500	32.5000	33.6500	+12.167%	4	343	-7.281%
2026-07-02	32.2600	32.2600	30.0000	30.0000	-8.229%	3	345	+4.000%
2026-07-01	32.1100	32.6900	32.1100	32.6900	+0.585%	74	345	-4.558%
2026-06-30	31.3000	32.5000	31.3000	32.5000	+8.333%	4	418	-4.000%
2026-06-29	30.0000	30.0000	30.0000	30.0000	+5.337%	1	419	+4.000%
2026-06-26	28.9300	28.9300	28.4800	28.4800	+0.743%	3	419	+9.551%
2026-06-25	29.6500	29.6500	28.2700	28.2700	-0.106%	48	417	+10.364%
2026-06-24	29.7100	31.1000	28.3000	28.3000	-4.714%	14	449	+10.247%
2026-06-23	29.7400	31.2500	29.7000	29.7000	-12.647%	16	438	+5.051%
2026-06-18	33.2000	34.0000	33.2000	34.0000	+6.350%	2	415	-8.235%
2026-06-17	34.0000	34.1000	31.9700	31.9700	-8.657%	19	415	-2.409%
2026-06-16	35.3500	35.3500	35.0000	35.0000	-2.643%	11	415	-10.857%
2026-06-15	34.4800	37.1300	34.4800	35.9500	+12.133%	34	383	-13.213%
2026-06-12	31.0000	32.0600	31.0000	32.0600	+5.461%	4	383	-2.682%
2026-06-11	28.3100	30.4000	27.5500	30.4000	+15.152%	19	383	+2.632%
2026-06-10	30.0500	30.0500	26.4000	26.4000	-12.234%	14	367	+18.182%
2026-06-09	32.1800	32.1800	26.7300	30.0800	-4.204%	19	365	+3.723%
2026-06-08	32.2000	32.2000	31.4000	31.4000	+1.948%	8	360	-0.637%
2026-06-05	35.4500	35.4500	30.6800	30.8000	-18.734%	95	357	+1.299%
2026-06-04	35.6400	37.9000	35.6400	37.9000	+3.129%	2	268	-17.678%
2026-06-03	36.7500	36.7500	36.7500	36.7500	-3.922%	60	268	-15.102%
2026-06-01	38.1500	38.3000	38.1500	38.2500	+3.100%	3	278	-18.431%
2026-05-29	37.0800	37.1000	36.7200	37.1000	+2.091%	4	280	-15.903%
2026-05-28	34.6700	36.3900	34.6700	36.3400	+7.356%	12	278	-14.144%
2026-05-27	33.8500	33.8500	33.8500	33.8500	+0.296%	1	286	-7.829%
2026-05-26	33.8500	34.5500	33.7500	33.7500	+3.846%	7	285	-7.556%
2026-05-22	33.0000	33.0000	32.5000	32.5000	+9.134%	2	284	-4.000%
2026-05-21	29.7800	29.7800	29.7800	29.7800	-3.249%	1	285	+4.768%
2026-05-20	30.1900	30.7800	30.1900	30.7800	+8.380%	5	285	+1.365%
2026-05-19	28.2500	28.5900	28.1000	28.4000	-4.698%	49	279	+9.859%
2026-05-18	29.9400	29.9400	28.8000	29.8000	-8.364%	9	279	+4.698%
2026-05-15	33.9700	33.9700	32.2900	32.5200	-0.245%	10	279	-4.059%
2026-05-13	32.6500	32.6500	32.6000	32.6000	+9.543%	2	272	-4.294%
2026-05-12	28.6000	29.7600	28.6000	29.7600	-0.800%	4	272	+4.839%
2026-05-11	28.7500	30.0000	28.5900	30.0000	+4.712%	32	272	+4.000%
2026-05-08	27.7000	28.6500	27.7000	28.6500	+10.618%	13	242	+8.901%
2026-05-07	26.5700	26.5700	25.9000	25.9000	-2.814%	3	238	+20.463%
2026-05-06	25.0000	26.6500	25.0000	26.6500	+14.084%	55	235	+17.073%
2026-05-05	22.7200	23.3600	22.7200	23.3600	+9.466%	4	241	+33.562%
2026-05-04	21.3400	21.3400	21.3400	21.3400	-3.831%	5	241	+46.204%
2026-05-01	21.5000	22.4700	21.5000	22.1900	+6.940%	9	231	+40.604%
2026-04-30	20.7600	20.7600	20.7500	20.7500	+7.235%	4	231	+50.361%
2026-04-29	19.4000	19.4000	19.3500	19.3500	-4.680%	6	229	+61.240%
2026-04-27	20.0000	20.3000	20.0000	20.3000	+2.010%	6	235	+53.695%
2026-04-24	18.5900	19.9000	18.5900	19.9000	+13.132%	5	231	+56.784%
2026-04-23	17.5900	17.5900	17.5900	17.5900	-3.511%	2	227	+77.374%
2026-04-21	18.2300	18.2300	18.2300	18.2300	-1.406%	2	225	+71.146%
2026-04-20	18.4900	18.4900	18.4900	18.4900	-1.387%	1	225	+68.740%
2026-04-17	17.9000	18.7900	17.9000	18.7500	+12.208%	43	224	+66.400%
2026-04-16	16.3900	16.8600	16.3900	16.7100	+3.853%	13	217	+86.715%
2026-04-15	14.6000	16.0900	14.6000	16.0900	+12.517%	64	209	+93.909%
2026-04-14	13.0100	14.5300	13.0100	14.3000	+17.309%	36	201	+118.182%
2026-04-13	11.6100	12.1900	11.6100	12.1900	+3.130%	12	230	+155.947%
2026-04-10	11.8200	11.8200	11.8200	11.8200	+6.199%	1	237	+163.959%
2026-04-08	11.2100	11.2100	11.1300	11.1300	+18.278%	2	237	+180.323%
2026-04-01	9.4100	9.4100	9.4100	9.4100	+5.730%	5	237	+231.562%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+22.590%	10	234	+250.562%
2026-03-30	7.6600	7.6600	7.2600	7.2600	-4.474%	7	224	+329.752%
2026-03-27	8.3200	8.3200	7.6000	7.6000	-11.935%	62	219	+310.526%
2026-03-26	9.6900	9.6900	8.6300	8.6300	-12.828%	17	157	+261.530%
2026-03-24	9.4900	9.9000	9.4900	9.9000	-4.716%	2	150	+215.152%
2026-03-23	10.5000	10.6900	10.2600	10.3900	+12.324%	16	148	+200.289%
2026-03-20	10.0400	10.0400	9.2500	9.2500	-10.628%	34	140	+237.297%
2026-03-19	10.0000	10.3500	9.8500	10.3500	-1.146%	7	107	+201.449%
2026-03-18	10.6900	10.6900	10.4100	10.4700	-2.605%	16	105	+197.994%
2026-03-13	10.7500	10.7500	10.7500	10.7500	-16.472%	9	96	+190.233%
2026-03-10	12.8700	12.8700	12.8700	12.8700	+17.000%	1	87	+142.424%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-7.563%	1	86	+183.636%
2026-03-06	11.8900	11.9000	11.8900	11.9000	-11.524%	2	85	+162.185%
2026-03-04	13.4500	13.4500	13.4500	13.4500	+14.566%	2	84	+131.970%
2026-03-03	11.9000	11.9000	11.5100	11.7400	-14.244%	41	84	+165.758%
2026-03-02	13.6900	13.6900	13.6900	13.6900	-6.934%	1	46	+127.904%
2026-02-25	14.7100	14.7100	14.7100	14.7100	+12.634%	1	47	+112.101%
2026-02-23	13.1400	13.1400	13.0600	13.0600	-6.043%	2	47	+138.897%
2026-02-13	13.9000	13.9000	13.9000	13.9000	-1.418%	3	47	+124.460%
2026-02-12	14.1000	14.1000	14.1000	14.1000	-10.248%	1	47	+121.277%
2026-02-11	15.7100	15.7100	15.7100	15.7100	-0.946%	2	46	+98.600%
2026-02-06	15.1400	15.8600	15.1400	15.8600	+9.379%	15	44	+96.721%
2026-02-04	14.5000	14.5000	14.5000	14.5000	-1.695%	1	44	+115.172%
2026-02-03	16.1500	16.1500	14.7500	14.7500	-14.592%	17	43	+111.525%
2026-01-28	17.6000	17.6000	17.2700	17.2700	+11.276%	13	26	+80.660%
2026-01-22	15.5200	15.5200	15.5200	15.5200	+4.441%	1	37	+101.031%
2026-01-21	13.9500	15.7700	13.8600	14.8600	+6.523%	9	37	+109.960%
2026-01-20	14.6600	14.6600	13.9500	13.9500	-5.424%	23	35	+123.656%
2026-01-14	15.8500	15.8500	14.7500	14.7500	-9.509%	10	12	+111.525%
2026-01-07	16.3000	16.3000	16.3000	16.3000	0.000%	2	2	+91.411%

.dark-mode .fc0q3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc0q3X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C950SPY Dec 15 2028 950.00 Call (SPY281215C00950000)option OPRA

SPY20281215C950
SPY Dec 15 2028 950.00 Call (SPY281215C00950000)
option OPRA