SPY281215C00965000
SPY Dec 15 2028 965.00 Call
optionOPRA
EODOct 26, 2026
28.27USD+8.024%(+2.10)26Vol391OI
SPY281215C00965000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 28.3500 | 28.3500 | 28.2700 | 28.2700 | +8.024% | 26 | 379 | 0.000% |
| 2026-10-23 | 25.9700 | 26.1700 | 25.9700 | 26.1700 | -2.750% | 5 | 374 | +8.024% |
| 2026-10-22 | 27.2500 | 27.2500 | 26.8400 | 26.9100 | -8.469% | 11 | 377 | +5.054% |
| 2026-10-19 | 29.2100 | 29.4000 | 29.2100 | 29.4000 | +6.061% | 21 | 356 | -3.844% |
| 2026-10-16 | 27.5200 | 27.8800 | 27.1900 | 27.7200 | -7.322% | 56 | 345 | +1.984% |
| 2026-10-14 | 29.9100 | 29.9100 | 29.9100 | 29.9100 | -11.062% | 9 | 336 | -5.483% |
| 2026-10-12 | 33.6300 | 33.6300 | 33.6300 | 33.6300 | +3.796% | 4 | 336 | -15.938% |
| 2026-09-25 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -4.481% | 84 | 272 | -12.747% |
| 2026-09-22 | 34.3600 | 34.3600 | 33.9200 | 33.9200 | +9.702% | 2 | 272 | -16.657% |
| 2026-09-21 | 30.9200 | 30.9200 | 30.9200 | 30.9200 | +9.684% | 122 | 163 | -8.571% |
| 2026-09-17 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | +5.383% | 21 | 144 | +0.284% |
| 2026-09-16 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +1.827% | 1 | 145 | +5.682% |
| 2026-09-15 | 26.5700 | 26.5700 | 26.2700 | 26.2700 | -7.206% | 7 | 146 | +7.613% |
| 2026-09-14 | 28.1700 | 28.3100 | 27.3600 | 28.3100 | +1.071% | 28 | 121 | -0.141% |
| 2026-09-10 | 27.7600 | 28.0100 | 27.7600 | 28.0100 | -2.844% | 2 | 121 | +0.928% |
| 2026-09-09 | 28.8300 | 28.8300 | 28.8300 | 28.8300 | -5.351% | 43 | 96 | -1.942% |
| 2026-09-02 | 30.4600 | 30.4600 | 30.4600 | 30.4600 | +1.601% | 1 | 96 | -7.190% |
| 2026-09-01 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | -3.508% | 1 | 96 | -5.704% |
| 2026-08-31 | 31.7800 | 31.7800 | 31.0700 | 31.0700 | -8.456% | 6 | 96 | -9.012% |
| 2026-08-28 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | +2.321% | 1 | 96 | -16.706% |
| 2026-08-27 | 32.2700 | 33.1700 | 32.2700 | 33.1700 | +3.754% | 2 | 96 | -14.772% |
| 2026-08-26 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | -0.031% | 3 | 93 | -11.573% |
| 2026-08-21 | 31.9800 | 31.9800 | 31.9800 | 31.9800 | -15.975% | 1 | 92 | -11.601% |
| 2026-08-13 | 37.4900 | 38.0600 | 37.4700 | 38.0600 | +7.151% | 8 | 96 | -25.723% |
| 2026-08-12 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | +0.766% | 1 | 95 | -20.411% |
| 2026-08-11 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -1.619% | 1 | 94 | -19.801% |
| 2026-08-07 | 35.2800 | 35.8300 | 35.2800 | 35.8300 | -1.863% | 30 | 77 | -21.100% |
| 2026-08-04 | 34.4500 | 36.5100 | 34.4500 | 36.5100 | +19.431% | 2 | 77 | -22.569% |
| 2026-08-03 | 30.4500 | 30.5700 | 30.4500 | 30.5700 | +30.196% | 4 | 76 | -7.524% |
| 2026-07-29 | 23.6300 | 23.6300 | 23.4800 | 23.4800 | -6.080% | 3 | 76 | +20.400% |
| 2026-07-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -6.297% | 2 | 76 | +13.080% |
| 2026-07-17 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | -9.406% | 1 | 76 | +5.960% |
| 2026-07-16 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -1.604% | 1 | 76 | -4.007% |
| 2026-07-14 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +1.458% | 1 | 76 | -5.546% |
| 2026-07-13 | 30.3100 | 30.3100 | 29.5000 | 29.5000 | -3.940% | 2 | 74 | -4.169% |
| 2026-07-10 | 30.7100 | 30.7100 | 30.7100 | 30.7100 | +27.958% | 1 | 74 | -7.945% |
| 2026-06-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -12.345% | 1 | 74 | +17.792% |
| 2026-06-24 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -8.059% | 2 | 74 | +3.251% |
| 2026-06-22 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | -9.069% | 1 | 73 | -5.071% |
| 2026-06-15 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +42.391% | 1 | 73 | -13.679% |
| 2026-06-09 | 23.3700 | 23.3700 | 23.0000 | 23.0000 | -31.568% | 2 | 73 | +22.913% |
| 2026-06-01 | 33.6100 | 33.6100 | 33.6100 | 33.6100 | +3.575% | 1 | 73 | -15.888% |
| 2026-05-29 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +1.027% | 1 | 73 | -12.881% |
| 2026-05-28 | 32.1200 | 32.1200 | 32.1200 | 32.1200 | +5.867% | 1 | 73 | -11.986% |
| 2026-05-27 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | +6.307% | 2 | 73 | -6.823% |
| 2026-05-22 | 29.2500 | 29.2500 | 28.5400 | 28.5400 | +8.890% | 3 | 71 | -0.946% |
| 2026-05-21 | 26.2100 | 26.2100 | 26.2100 | 26.2100 | -14.094% | 1 | 70 | +7.860% |
| 2026-05-14 | 30.5300 | 30.5300 | 30.5100 | 30.5100 | +12.791% | 8 | 75 | -7.342% |
| 2026-05-13 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +3.284% | 3 | 78 | +4.510% |
| 2026-05-11 | 26.3400 | 26.5000 | 26.1900 | 26.1900 | +5.265% | 8 | 73 | +7.942% |
| 2026-05-08 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | +9.411% | 4 | 69 | +13.625% |
| 2026-05-07 | 22.9400 | 22.9400 | 22.7400 | 22.7400 | +1.836% | 5 | 64 | +24.318% |
| 2026-05-06 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | +8.927% | 1 | 64 | +26.601% |
| 2026-05-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +28.366% | 3 | 61 | +37.902% |
| 2026-04-22 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +30.367% | 1 | 61 | +77.019% |
| 2026-04-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +2.083% | 1 | 61 | +130.776% |
| 2026-04-14 | 11.2800 | 12.0000 | 11.2800 | 12.0000 | +17.073% | 2 | 61 | +135.583% |
| 2026-04-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.330% | 1 | 62 | +175.805% |
| 2026-04-08 | 9.4600 | 9.5500 | 9.4600 | 9.5500 | +24.187% | 2 | 64 | +196.021% |
| 2026-04-02 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +19.225% | 1 | 62 | +267.620% |
| 2026-03-27 | 6.5200 | 6.5200 | 6.4500 | 6.4500 | -20.173% | 6 | 62 | +338.295% |
| 2026-03-20 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -3.810% | 1 | 62 | +249.876% |
| 2026-03-19 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -13.313% | 1 | 63 | +236.548% |
| 2026-03-17 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +0.623% | 1 | 64 | +191.744% |
| 2026-03-16 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.035% | 1 | 63 | +193.562% |
| 2026-03-12 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -6.648% | 1 | 62 | +187.589% |
| 2026-03-09 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +3.235% | 17 | 62 | +168.471% |
| 2026-03-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -14.358% | 1 | 45 | +177.157% |
| 2026-02-26 | 11.5000 | 12.0000 | 11.5000 | 11.9100 | -4.183% | 35 | 45 | +137.364% |
| 2026-02-25 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +4.718% | 3 | 16 | +127.434% |
| 2026-02-24 | 11.8400 | 11.8700 | 11.8400 | 11.8700 | +6.457% | 6 | 16 | +138.163% |
| 2026-02-23 | 11.7600 | 11.7600 | 11.0700 | 11.1500 | -8.980% | 9 | 20 | +153.543% |
| 2026-02-20 | 12.1600 | 12.2500 | 12.0000 | 12.2500 | +4.433% | 9 | 11 | +130.776% |
| 2026-02-19 | 11.7100 | 11.7300 | 11.7100 | 11.7300 | -1.013% | 3 | 14 | +141.006% |
| 2026-02-18 | 11.8800 | 11.8800 | 11.8400 | 11.8500 | -0.920% | 5 | 11 | +138.565% |
| 2026-02-12 | 11.8000 | 11.9600 | 11.8000 | 11.9600 | -16.011% | 2 | 12 | +136.371% |
| 2026-02-11 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +21.088% | 1 | 10 | +98.525% |
| 2026-02-05 | 11.9300 | 11.9300 | 11.7600 | 11.7600 | -23.338% | 7 | 9 | +140.391% |
| 2026-01-28 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +2.884% | 1 | 2 | +84.289% |
| 2026-01-27 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | 0.000% | 1 | 1 | +89.604% |