SPY281215C00960000
SPY Dec 15 2028 960.00 Call
optionOPRA
EODOct 27, 2026
30.90USD+6.442%(+1.87)2Vol509OI
SPY281215C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.8000 | 30.9000 | 29.8000 | 30.9000 | +6.442% | 2 | 510 | 0.000% |
| 2026-10-26 | 28.9900 | 29.0300 | 28.9900 | 29.0300 | +5.564% | 11 | 521 | +6.442% |
| 2026-10-23 | 27.2400 | 28.5300 | 27.2000 | 27.5000 | -2.895% | 28 | 504 | +12.364% |
| 2026-10-22 | 28.2800 | 28.3200 | 28.2800 | 28.3200 | -18.550% | 11 | 493 | +9.110% |
| 2026-10-13 | 34.8000 | 34.8200 | 34.7700 | 34.7700 | +4.571% | 27 | 466 | -11.130% |
| 2026-10-08 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -0.060% | 1 | 466 | -7.068% |
| 2026-10-02 | 33.2700 | 33.2700 | 33.2700 | 33.2700 | -6.070% | 1 | 465 | -7.124% |
| 2026-09-22 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | +21.343% | 1 | 466 | -12.761% |
| 2026-09-17 | 29.1900 | 29.1900 | 29.1900 | 29.1900 | +11.455% | 1 | 466 | +5.858% |
| 2026-09-16 | 28.5000 | 28.5000 | 26.1900 | 26.1900 | -5.588% | 136 | 353 | +17.984% |
| 2026-09-15 | 27.7400 | 27.7400 | 27.7300 | 27.7400 | -5.966% | 10 | 343 | +11.391% |
| 2026-09-14 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +2.395% | 1 | 342 | +4.746% |
| 2026-09-10 | 28.7800 | 28.8100 | 28.7800 | 28.8100 | -4.031% | 11 | 334 | +7.254% |
| 2026-09-01 | 30.5500 | 30.5500 | 30.0200 | 30.0200 | -11.131% | 2 | 335 | +2.931% |
| 2026-08-27 | 33.7800 | 33.7800 | 33.7800 | 33.7800 | +0.926% | 1 | 337 | -8.526% |
| 2026-08-26 | 33.4700 | 33.4700 | 33.4700 | 33.4700 | +3.622% | 1 | 336 | -7.679% |
| 2026-08-24 | 32.2900 | 32.3000 | 32.2900 | 32.3000 | -2.002% | 8 | 329 | -4.334% |
| 2026-08-21 | 32.7300 | 33.0800 | 32.5500 | 32.9600 | -13.445% | 12 | 322 | -6.250% |
| 2026-08-14 | 38.8800 | 38.8800 | 38.0800 | 38.0800 | -1.830% | 9 | 313 | -18.855% |
| 2026-08-13 | 38.7900 | 38.7900 | 38.7900 | 38.7900 | +5.926% | 6 | 307 | -20.340% |
| 2026-08-12 | 36.9800 | 37.0100 | 36.6200 | 36.6200 | +0.164% | 25 | 298 | -15.620% |
| 2026-08-11 | 37.5400 | 37.8400 | 36.4500 | 36.5600 | -2.792% | 20 | 285 | -15.481% |
| 2026-08-10 | 38.1300 | 38.1300 | 37.6100 | 37.6100 | +0.777% | 51 | 261 | -17.841% |
| 2026-08-07 | 37.2400 | 37.3200 | 37.1500 | 37.3200 | +0.729% | 31 | 244 | -17.203% |
| 2026-08-05 | 37.1000 | 37.1000 | 37.0500 | 37.0500 | -2.165% | 11 | 250 | -16.599% |
| 2026-08-04 | 34.5400 | 37.8900 | 34.5400 | 37.8700 | +46.499% | 3 | 251 | -18.405% |
| 2026-07-30 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +4.953% | 3 | 251 | +19.536% |
| 2026-07-29 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | -9.114% | 2 | 249 | +25.457% |
| 2026-07-23 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -2.763% | 233 | 64 | +14.022% |
| 2026-07-17 | 27.0800 | 27.8700 | 27.0800 | 27.8700 | -6.602% | 34 | 32 | +10.872% |
| 2026-07-16 | 31.1200 | 31.1200 | 29.8400 | 29.8400 | -5.180% | 3 | 31 | +3.552% |
| 2026-07-15 | 30.7600 | 31.4700 | 30.7600 | 31.4700 | +0.801% | 2 | 31 | -1.811% |
| 2026-07-14 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | +1.364% | 1 | 31 | -1.025% |
| 2026-07-13 | 30.9000 | 30.9100 | 30.8000 | 30.8000 | +7.056% | 3 | 29 | +0.325% |
| 2026-07-08 | 28.7900 | 28.7900 | 28.7700 | 28.7700 | -2.640% | 2 | 29 | +7.404% |
| 2026-07-07 | 29.2500 | 29.5500 | 29.2500 | 29.5500 | +7.337% | 2 | 27 | +4.569% |
| 2026-06-23 | 27.6900 | 27.6900 | 27.5300 | 27.5300 | -2.892% | 7 | 25 | +12.241% |
| 2026-06-08 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -2.911% | 1 | 24 | +8.995% |
| 2026-06-05 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -16.714% | 6 | 19 | +5.822% |
| 2026-06-04 | 35.0600 | 35.0600 | 35.0600 | 35.0600 | -0.820% | 5 | 19 | -11.865% |
| 2026-06-01 | 35.4900 | 35.4900 | 35.3500 | 35.3500 | +4.586% | 3 | 18 | -12.588% |
| 2026-05-29 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +0.655% | 1 | 18 | -8.580% |
| 2026-05-28 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | +42.772% | 1 | 19 | -7.981% |
| 2026-05-07 | 23.5500 | 23.5500 | 23.5200 | 23.5200 | -3.686% | 2 | 18 | +31.378% |
| 2026-05-06 | 24.3900 | 24.4200 | 24.3900 | 24.4200 | +48.450% | 5 | 13 | +26.536% |
| 2026-04-17 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +7.798% | 1 | 13 | +87.842% |
| 2026-04-16 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | +7.314% | 1 | 13 | +102.490% |
| 2026-04-15 | 14.0000 | 14.2200 | 14.0000 | 14.2200 | +66.901% | 3 | 12 | +117.300% |
| 2026-04-01 | 8.3000 | 8.5200 | 8.3000 | 8.5200 | +28.896% | 4 | 10 | +262.676% |
| 2026-03-30 | 6.8000 | 6.8000 | 6.6100 | 6.6100 | -14.820% | 4 | 12 | +367.474% |
| 2026-03-26 | 7.9700 | 7.9700 | 7.7600 | 7.7600 | -13.102% | 2 | 12 | +298.196% |
| 2026-03-19 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -4.492% | 1 | 12 | +246.025% |
| 2026-03-18 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -5.746% | 3 | 13 | +230.481% |
| 2026-03-17 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -2.170% | 10 | 12 | +211.492% |
| 2026-03-16 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -7.818% | 1 | 22 | +204.734% |
| 2026-03-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.662% | 1 | 22 | +180.909% |
| 2026-03-06 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -6.826% | 2 | 23 | +194.006% |
| 2026-03-03 | 10.9500 | 11.2800 | 10.9500 | 11.2800 | -10.759% | 2 | 21 | +173.936% |
| 2026-02-26 | 12.1000 | 12.6400 | 12.1000 | 12.6400 | -4.962% | 7 | 21 | +144.462% |
| 2026-02-25 | 13.1400 | 13.3000 | 13.0700 | 13.3000 | +7.431% | 9 | 20 | +132.331% |
| 2026-02-24 | 12.5000 | 12.5000 | 12.3800 | 12.3800 | +5.812% | 4 | 20 | +149.596% |
| 2026-02-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -9.443% | 3 | 19 | +164.103% |
| 2026-02-20 | 12.8000 | 12.9500 | 12.8000 | 12.9200 | +15.874% | 7 | 19 | +139.164% |
| 2026-02-17 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -9.570% | 2 | 19 | +177.130% |
| 2026-02-12 | 12.6500 | 12.7500 | 12.3300 | 12.3300 | -12.862% | 7 | 18 | +150.608% |
| 2026-02-11 | 13.8900 | 14.1500 | 13.8900 | 14.1500 | -1.049% | 4 | 16 | +118.375% |
| 2026-02-10 | 14.4000 | 14.4000 | 14.3000 | 14.3000 | -3.248% | 3 | 16 | +116.084% |
| 2026-02-09 | 14.1700 | 14.8000 | 14.1700 | 14.7800 | +7.101% | 16 | 15 | +109.066% |
| 2026-02-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +0.364% | 3 | 5 | +123.913% |
| 2026-02-04 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -0.794% | 1 | 8 | +124.727% |
| 2026-02-03 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -4.414% | 3 | 7 | +122.944% |
| 2026-01-30 | 14.5000 | 14.5000 | 14.4100 | 14.5000 | +17.124% | 3 | 4 | +113.103% |
| 2026-01-20 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -12.571% | 1 | 3 | +149.596% |
| 2026-01-06 | 14.2400 | 14.2400 | 14.1600 | 14.1600 | 0.000% | 2 | 2 | +118.220% |