SPY281215C00950000
SPY Dec 15 2028 950.00 Call
optionOPRA
EODOct 22, 2026
31.60USD-10.835%(-3.84)6Vol608OI
SPY281215C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 33.0800 | 33.0800 | 31.0000 | 31.6000 | -10.835% | 6 | 606 | 0.000% |
| 2026-10-21 | 34.0200 | 35.4400 | 34.0200 | 35.4400 | +2.133% | 3 | 604 | -10.835% |
| 2026-10-20 | 32.8900 | 34.7000 | 32.8900 | 34.7000 | +2.663% | 2 | 603 | -8.934% |
| 2026-10-14 | 34.0000 | 34.0000 | 33.6900 | 33.8000 | -13.111% | 5 | 601 | -6.509% |
| 2026-10-12 | 38.7000 | 38.9000 | 38.7000 | 38.9000 | +6.575% | 29 | 572 | -18.766% |
| 2026-10-08 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -11.235% | 1 | 573 | -13.425% |
| 2026-10-06 | 39.6500 | 41.1500 | 39.6500 | 41.1200 | +7.785% | 14 | 562 | -23.152% |
| 2026-10-05 | 38.1800 | 38.1800 | 38.1500 | 38.1500 | +5.503% | 59 | 562 | -17.169% |
| 2026-10-02 | 36.1500 | 37.0200 | 36.1500 | 36.1600 | +6.951% | 3 | 560 | -12.611% |
| 2026-10-01 | 32.2400 | 33.8100 | 32.2400 | 33.8100 | -1.829% | 4 | 562 | -6.537% |
| 2026-09-29 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | -0.721% | 1 | 562 | -8.246% |
| 2026-09-28 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | -4.435% | 1 | 561 | -8.907% |
| 2026-09-23 | 37.7000 | 37.7000 | 36.3000 | 36.3000 | -5.370% | 2 | 560 | -12.948% |
| 2026-09-22 | 39.1600 | 39.1600 | 38.3600 | 38.3600 | -1.515% | 2 | 561 | -17.623% |
| 2026-09-21 | 35.6900 | 38.9500 | 35.6900 | 38.9500 | +21.340% | 26 | 561 | -18.870% |
| 2026-09-18 | 32.0000 | 32.1000 | 32.0000 | 32.1000 | -0.465% | 93 | 533 | -1.558% |
| 2026-09-17 | 31.7500 | 32.2500 | 31.7500 | 32.2500 | +15.179% | 2 | 534 | -2.016% |
| 2026-09-16 | 30.7800 | 30.7800 | 28.0000 | 28.0000 | -8.497% | 14 | 527 | +12.857% |
| 2026-09-15 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -10.395% | 1 | 526 | +3.268% |
| 2026-09-11 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +9.455% | 1 | 525 | -7.467% |
| 2026-09-10 | 31.7600 | 32.1500 | 31.2000 | 31.2000 | -3.555% | 14 | 518 | +1.282% |
| 2026-09-09 | 33.1000 | 33.1000 | 32.3500 | 32.3500 | -4.290% | 6 | 514 | -2.318% |
| 2026-09-08 | 34.0300 | 34.1500 | 33.8000 | 33.8000 | -3.263% | 51 | 469 | -6.509% |
| 2026-09-04 | 36.1900 | 36.3000 | 34.6800 | 34.9400 | -4.274% | 8 | 468 | -9.559% |
| 2026-09-03 | 36.6000 | 36.6000 | 36.5000 | 36.5000 | +7.385% | 2 | 468 | -13.425% |
| 2026-09-02 | 33.3100 | 34.5800 | 33.2600 | 33.9900 | +4.585% | 9 | 469 | -7.031% |
| 2026-09-01 | 33.5500 | 34.1100 | 32.5000 | 32.5000 | -15.628% | 11 | 461 | -2.769% |
| 2026-08-27 | 38.2500 | 38.5200 | 38.2500 | 38.5200 | +8.967% | 3 | 461 | -17.965% |
| 2026-08-25 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -0.085% | 2 | 460 | -10.608% |
| 2026-08-24 | 34.9000 | 35.3800 | 34.9000 | 35.3800 | +1.086% | 2 | 460 | -10.684% |
| 2026-08-20 | 36.6600 | 36.6600 | 35.0000 | 35.0000 | -7.481% | 3 | 459 | -9.714% |
| 2026-08-18 | 38.0500 | 38.0500 | 37.8300 | 37.8300 | -9.389% | 2 | 459 | -16.468% |
| 2026-08-14 | 42.2000 | 42.2000 | 41.7500 | 41.7500 | +4.375% | 15 | 449 | -24.311% |
| 2026-08-12 | 39.8600 | 40.0000 | 39.8600 | 40.0000 | -0.349% | 3 | 448 | -21.000% |
| 2026-08-11 | 41.1400 | 41.1400 | 40.1400 | 40.1400 | -1.255% | 75 | 375 | -21.276% |
| 2026-08-10 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | +0.123% | 10 | 375 | -22.263% |
| 2026-08-07 | 39.8700 | 40.6000 | 39.7000 | 40.6000 | +4.451% | 34 | 348 | -22.167% |
| 2026-08-06 | 38.8700 | 38.8700 | 38.8700 | 38.8700 | -3.930% | 1 | 347 | -18.703% |
| 2026-08-05 | 43.2500 | 43.2500 | 40.2300 | 40.4600 | -2.271% | 28 | 342 | -21.898% |
| 2026-08-04 | 36.6100 | 41.4900 | 36.6100 | 41.4000 | +18.387% | 9 | 341 | -23.671% |
| 2026-08-03 | 31.4200 | 34.9700 | 31.4200 | 34.9700 | +24.227% | 29 | 342 | -9.637% |
| 2026-07-30 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +12.600% | 1 | 343 | +12.256% |
| 2026-07-29 | 27.0000 | 27.0700 | 25.0000 | 25.0000 | -12.281% | 6 | 337 | +26.400% |
| 2026-07-28 | 28.8200 | 28.8800 | 28.5000 | 28.5000 | -1.724% | 6 | 337 | +10.877% |
| 2026-07-27 | 30.6500 | 30.6500 | 29.0000 | 29.0000 | -3.172% | 17 | 343 | +8.966% |
| 2026-07-24 | 29.3000 | 30.2500 | 29.3000 | 29.9500 | +3.276% | 4 | 342 | +5.509% |
| 2026-07-23 | 30.6100 | 30.6500 | 29.0000 | 29.0000 | -10.078% | 5 | 340 | +8.966% |
| 2026-07-22 | 32.6200 | 32.6200 | 32.1500 | 32.2500 | +1.161% | 14 | 328 | -2.016% |
| 2026-07-21 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | +4.868% | 1 | 329 | -0.878% |
| 2026-07-17 | 29.8200 | 30.6400 | 29.8200 | 30.4000 | -5.970% | 7 | 321 | +3.947% |
| 2026-07-16 | 33.4900 | 33.4900 | 32.3300 | 32.3300 | -4.575% | 14 | 330 | -2.258% |
| 2026-07-14 | 33.4200 | 33.8800 | 33.4200 | 33.8800 | +0.385% | 3 | 329 | -6.730% |
| 2026-07-13 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -4.201% | 1 | 328 | -6.370% |
| 2026-07-10 | 34.9700 | 35.2300 | 34.9700 | 35.2300 | +6.083% | 16 | 337 | -10.304% |
| 2026-07-09 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | +9.858% | 1 | 337 | -4.848% |
| 2026-07-08 | 31.0000 | 31.0000 | 30.2300 | 30.2300 | -5.531% | 10 | 345 | +4.532% |
| 2026-07-07 | 32.3800 | 32.3800 | 32.0000 | 32.0000 | -4.903% | 3 | 343 | -1.250% |
| 2026-07-06 | 32.5000 | 33.6500 | 32.5000 | 33.6500 | +12.167% | 4 | 346 | -6.092% |
| 2026-07-02 | 32.2600 | 32.2600 | 30.0000 | 30.0000 | -8.229% | 3 | 345 | +5.333% |
| 2026-07-01 | 32.1100 | 32.6900 | 32.1100 | 32.6900 | +0.585% | 74 | 418 | -3.334% |
| 2026-06-30 | 31.3000 | 32.5000 | 31.3000 | 32.5000 | +8.333% | 4 | 419 | -2.769% |
| 2026-06-29 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.337% | 1 | 419 | +5.333% |
| 2026-06-26 | 28.9300 | 28.9300 | 28.4800 | 28.4800 | +0.743% | 3 | 417 | +10.955% |
| 2026-06-25 | 29.6500 | 29.6500 | 28.2700 | 28.2700 | -0.106% | 48 | 449 | +11.779% |
| 2026-06-24 | 29.7100 | 31.1000 | 28.3000 | 28.3000 | -4.714% | 14 | 438 | +11.661% |
| 2026-06-23 | 29.7400 | 31.2500 | 29.7000 | 29.7000 | -12.647% | 16 | 427 | +6.397% |
| 2026-06-18 | 33.2000 | 34.0000 | 33.2000 | 34.0000 | +6.350% | 2 | 428 | -7.059% |
| 2026-06-17 | 34.0000 | 34.1000 | 31.9700 | 31.9700 | -8.657% | 19 | 415 | -1.157% |
| 2026-06-16 | 35.3500 | 35.3500 | 35.0000 | 35.0000 | -2.643% | 11 | 404 | -9.714% |
| 2026-06-15 | 34.4800 | 37.1300 | 34.4800 | 35.9500 | +12.133% | 34 | 382 | -12.100% |
| 2026-06-12 | 31.0000 | 32.0600 | 31.0000 | 32.0600 | +5.461% | 4 | 383 | -1.435% |
| 2026-06-11 | 28.3100 | 30.4000 | 27.5500 | 30.4000 | +15.152% | 19 | 367 | +3.947% |
| 2026-06-10 | 30.0500 | 30.0500 | 26.4000 | 26.4000 | -12.234% | 14 | 365 | +19.697% |
| 2026-06-09 | 32.1800 | 32.1800 | 26.7300 | 30.0800 | -4.204% | 19 | 360 | +5.053% |
| 2026-06-08 | 32.2000 | 32.2000 | 31.4000 | 31.4000 | +1.948% | 8 | 357 | +0.637% |
| 2026-06-05 | 35.4500 | 35.4500 | 30.6800 | 30.8000 | -18.734% | 95 | 268 | +2.597% |
| 2026-06-04 | 35.6400 | 37.9000 | 35.6400 | 37.9000 | +3.129% | 2 | 268 | -16.623% |
| 2026-06-03 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | -3.922% | 60 | 278 | -14.014% |
| 2026-06-01 | 38.1500 | 38.3000 | 38.1500 | 38.2500 | +3.100% | 3 | 280 | -17.386% |
| 2026-05-29 | 37.0800 | 37.1000 | 36.7200 | 37.1000 | +2.091% | 4 | 278 | -14.825% |
| 2026-05-28 | 34.6700 | 36.3900 | 34.6700 | 36.3400 | +7.356% | 12 | 286 | -13.043% |
| 2026-05-27 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +0.296% | 1 | 285 | -6.647% |
| 2026-05-26 | 33.8500 | 34.5500 | 33.7500 | 33.7500 | +3.846% | 7 | 284 | -6.370% |
| 2026-05-22 | 33.0000 | 33.0000 | 32.5000 | 32.5000 | +9.134% | 2 | 285 | -2.769% |
| 2026-05-21 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | -3.249% | 1 | 284 | +6.111% |
| 2026-05-20 | 30.1900 | 30.7800 | 30.1900 | 30.7800 | +8.380% | 5 | 279 | +2.664% |
| 2026-05-19 | 28.2500 | 28.5900 | 28.1000 | 28.4000 | -4.698% | 49 | 284 | +11.268% |
| 2026-05-18 | 29.9400 | 29.9400 | 28.8000 | 29.8000 | -8.364% | 9 | 278 | +6.040% |
| 2026-05-15 | 33.9700 | 33.9700 | 32.2900 | 32.5200 | -0.245% | 10 | 272 | -2.829% |
| 2026-05-13 | 32.6500 | 32.6500 | 32.6000 | 32.6000 | +9.543% | 2 | 272 | -3.067% |
| 2026-05-12 | 28.6000 | 29.7600 | 28.6000 | 29.7600 | -0.800% | 4 | 272 | +6.183% |
| 2026-05-11 | 28.7500 | 30.0000 | 28.5900 | 30.0000 | +4.712% | 32 | 242 | +5.333% |
| 2026-05-08 | 27.7000 | 28.6500 | 27.7000 | 28.6500 | +10.618% | 13 | 238 | +10.297% |
| 2026-05-07 | 26.5700 | 26.5700 | 25.9000 | 25.9000 | -2.814% | 3 | 235 | +22.008% |
| 2026-05-06 | 25.0000 | 26.6500 | 25.0000 | 26.6500 | +14.084% | 55 | 241 | +18.574% |
| 2026-05-05 | 22.7200 | 23.3600 | 22.7200 | 23.3600 | +9.466% | 4 | 241 | +35.274% |
| 2026-05-04 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -3.831% | 5 | 236 | +48.079% |
| 2026-05-01 | 21.5000 | 22.4700 | 21.5000 | 22.1900 | +6.940% | 9 | 231 | +42.406% |
| 2026-04-30 | 20.7600 | 20.7600 | 20.7500 | 20.7500 | +7.235% | 4 | 231 | +52.289% |
| 2026-04-29 | 19.4000 | 19.4000 | 19.3500 | 19.3500 | -4.680% | 6 | 229 | +63.307% |
| 2026-04-27 | 20.0000 | 20.3000 | 20.0000 | 20.3000 | +2.010% | 6 | 235 | +55.665% |
| 2026-04-24 | 18.5900 | 19.9000 | 18.5900 | 19.9000 | +13.132% | 5 | 231 | +58.794% |
| 2026-04-23 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -3.511% | 2 | 227 | +79.648% |
| 2026-04-21 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -1.406% | 2 | 225 | +73.341% |
| 2026-04-20 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -1.387% | 1 | 225 | +70.903% |
| 2026-04-17 | 17.9000 | 18.7900 | 17.9000 | 18.7500 | +12.208% | 43 | 224 | +68.533% |
| 2026-04-16 | 16.3900 | 16.8600 | 16.3900 | 16.7100 | +3.853% | 13 | 217 | +89.108% |
| 2026-04-15 | 14.6000 | 16.0900 | 14.6000 | 16.0900 | +12.517% | 64 | 209 | +96.395% |
| 2026-04-14 | 13.0100 | 14.5300 | 13.0100 | 14.3000 | +17.309% | 36 | 201 | +120.979% |
| 2026-04-13 | 11.6100 | 12.1900 | 11.6100 | 12.1900 | +3.130% | 12 | 230 | +159.229% |
| 2026-04-10 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +6.199% | 1 | 237 | +167.343% |
| 2026-04-08 | 11.2100 | 11.2100 | 11.1300 | 11.1300 | +18.278% | 2 | 237 | +183.917% |
| 2026-04-01 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +5.730% | 5 | 237 | +235.813% |
| 2026-03-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +22.590% | 10 | 234 | +255.056% |
| 2026-03-30 | 7.6600 | 7.6600 | 7.2600 | 7.2600 | -4.474% | 7 | 224 | +335.262% |
| 2026-03-27 | 8.3200 | 8.3200 | 7.6000 | 7.6000 | -11.935% | 62 | 219 | +315.789% |
| 2026-03-26 | 9.6900 | 9.6900 | 8.6300 | 8.6300 | -12.828% | 17 | 157 | +266.165% |
| 2026-03-24 | 9.4900 | 9.9000 | 9.4900 | 9.9000 | -4.716% | 2 | 150 | +219.192% |
| 2026-03-23 | 10.5000 | 10.6900 | 10.2600 | 10.3900 | +12.324% | 16 | 148 | +204.139% |
| 2026-03-20 | 10.0400 | 10.0400 | 9.2500 | 9.2500 | -10.628% | 34 | 140 | +241.622% |
| 2026-03-19 | 10.0000 | 10.3500 | 9.8500 | 10.3500 | -1.146% | 7 | 107 | +205.314% |
| 2026-03-18 | 10.6900 | 10.6900 | 10.4100 | 10.4700 | -2.605% | 16 | 105 | +201.815% |
| 2026-03-13 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -16.472% | 9 | 96 | +193.953% |
| 2026-03-10 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +17.000% | 1 | 87 | +145.532% |
| 2026-03-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.563% | 1 | 86 | +187.273% |
| 2026-03-06 | 11.8900 | 11.9000 | 11.8900 | 11.9000 | -11.524% | 2 | 85 | +165.546% |
| 2026-03-04 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +14.566% | 2 | 84 | +134.944% |
| 2026-03-03 | 11.9000 | 11.9000 | 11.5100 | 11.7400 | -14.244% | 41 | 84 | +169.165% |
| 2026-03-02 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -6.934% | 1 | 46 | +130.825% |
| 2026-02-25 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | +12.634% | 1 | 47 | +114.820% |
| 2026-02-23 | 13.1400 | 13.1400 | 13.0600 | 13.0600 | -6.043% | 2 | 47 | +141.960% |
| 2026-02-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.418% | 3 | 47 | +127.338% |
| 2026-02-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -10.248% | 1 | 47 | +124.113% |
| 2026-02-11 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -0.946% | 2 | 46 | +101.146% |
| 2026-02-06 | 15.1400 | 15.8600 | 15.1400 | 15.8600 | +9.379% | 15 | 44 | +99.243% |
| 2026-02-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.695% | 1 | 44 | +117.931% |
| 2026-02-03 | 16.1500 | 16.1500 | 14.7500 | 14.7500 | -14.592% | 17 | 43 | +114.237% |
| 2026-01-28 | 17.6000 | 17.6000 | 17.2700 | 17.2700 | +11.276% | 13 | 26 | +82.976% |
| 2026-01-22 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +4.441% | 1 | 37 | +103.608% |
| 2026-01-21 | 13.9500 | 15.7700 | 13.8600 | 14.8600 | +6.523% | 9 | 37 | +112.651% |
| 2026-01-20 | 14.6600 | 14.6600 | 13.9500 | 13.9500 | -5.424% | 23 | 35 | +126.523% |
| 2026-01-14 | 15.8500 | 15.8500 | 14.7500 | 14.7500 | -9.509% | 10 | 12 | +114.237% |
| 2026-01-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 0.000% | 2 | 2 | +93.865% |