SPY281215C00970000
SPY Dec 15 2028 970.00 Call
optionOPRA
EODOct 19, 2026
28.57USD+0.140%(+0.04)18Vol302OI
SPY281215C00970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 27.9700 | 28.5700 | 27.9700 | 28.5700 | +0.140% | 18 | 300 | 0.000% |
| 2026-10-14 | 28.4100 | 28.5300 | 28.4000 | 28.5300 | -13.624% | 44 | 296 | +0.140% |
| 2026-10-05 | 33.0300 | 33.0300 | 33.0300 | 33.0300 | +17.419% | 1 | 295 | -13.503% |
| 2026-10-01 | 28.1600 | 28.1600 | 28.1300 | 28.1300 | +0.608% | 4 | 295 | +1.564% |
| 2026-09-29 | 28.0000 | 28.0100 | 27.9600 | 27.9600 | -4.703% | 44 | 275 | +2.182% |
| 2026-09-28 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | -5.110% | 4 | 275 | -2.624% |
| 2026-09-24 | 30.9200 | 30.9200 | 30.9200 | 30.9200 | -4.978% | 1 | 274 | -7.600% |
| 2026-09-22 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -1.394% | 76 | 198 | -12.200% |
| 2026-09-21 | 29.5800 | 33.0000 | 29.5800 | 33.0000 | +20.219% | 127 | 243 | -13.424% |
| 2026-09-18 | 26.8500 | 27.4500 | 26.8500 | 27.4500 | +1.818% | 2 | 242 | +4.080% |
| 2026-09-14 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -6.681% | 1 | 243 | +5.972% |
| 2026-09-08 | 28.6800 | 28.8900 | 28.6800 | 28.8900 | +2.374% | 172 | 222 | -1.108% |
| 2026-09-01 | 28.1900 | 28.2200 | 28.1900 | 28.2200 | -11.813% | 45 | 196 | +1.240% |
| 2026-08-28 | 32.5600 | 32.5600 | 32.0000 | 32.0000 | -0.559% | 2 | 195 | -10.719% |
| 2026-08-27 | 31.6300 | 32.1800 | 31.6300 | 32.1800 | +4.719% | 3 | 195 | -11.218% |
| 2026-08-26 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | +2.776% | 1 | 194 | -7.029% |
| 2026-08-24 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +1.528% | 1 | 193 | -4.448% |
| 2026-08-20 | 31.4300 | 31.4300 | 29.4500 | 29.4500 | -8.880% | 4 | 193 | -2.988% |
| 2026-08-18 | 32.3200 | 32.3200 | 32.3200 | 32.3200 | -5.303% | 1 | 194 | -11.603% |
| 2026-08-17 | 34.2400 | 34.2400 | 34.1300 | 34.1300 | -5.300% | 3 | 196 | -16.291% |
| 2026-08-13 | 36.0400 | 36.0400 | 36.0400 | 36.0400 | +7.198% | 1 | 195 | -20.727% |
| 2026-08-11 | 33.6200 | 33.6200 | 33.6200 | 33.6200 | -3.557% | 6 | 195 | -15.021% |
| 2026-08-10 | 34.8600 | 34.8600 | 34.8600 | 34.8600 | +3.289% | 1 | 195 | -18.044% |
| 2026-08-07 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -1.026% | 2 | 196 | -15.348% |
| 2026-08-05 | 35.8400 | 35.8400 | 34.1000 | 34.1000 | +6.563% | 12 | 194 | -16.217% |
| 2026-08-04 | 30.3200 | 32.0000 | 30.3200 | 32.0000 | +32.780% | 2 | 194 | -10.719% |
| 2026-07-31 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +7.589% | 1 | 194 | +18.548% |
| 2026-07-30 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -17.949% | 1 | 193 | +27.545% |
| 2026-07-16 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +13.043% | 1 | 193 | +4.652% |
| 2026-06-26 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -10.390% | 4 | 193 | +18.302% |
| 2026-06-17 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -10.167% | 165 | 42 | +6.011% |
| 2026-06-16 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -0.990% | 1 | 42 | -4.767% |
| 2026-06-15 | 31.1200 | 31.1200 | 30.3000 | 30.3000 | +30.773% | 3 | 39 | -5.710% |
| 2026-06-10 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | -12.665% | 1 | 39 | +23.306% |
| 2026-06-05 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | -16.520% | 6 | 33 | +7.689% |
| 2026-06-03 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | +2.121% | 3 | 30 | -10.101% |
| 2026-06-01 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | +1.467% | 4 | 30 | -8.194% |
| 2026-05-28 | 30.4600 | 30.6700 | 30.4600 | 30.6700 | +8.566% | 3 | 27 | -6.847% |
| 2026-05-22 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +9.539% | 1 | 27 | +1.133% |
| 2026-05-20 | 24.7500 | 25.7900 | 24.7500 | 25.7900 | +3.783% | 3 | 24 | +10.779% |
| 2026-05-18 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -7.895% | 1 | 24 | +14.970% |
| 2026-05-15 | 26.9800 | 26.9800 | 26.9800 | 26.9800 | -8.604% | 1 | 24 | +5.893% |
| 2026-05-14 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | +17.703% | 1 | 24 | -3.218% |
| 2026-05-12 | 23.8000 | 25.0800 | 23.8000 | 25.0800 | +15.576% | 5 | 21 | +13.915% |
| 2026-05-07 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +39.730% | 1 | 21 | +31.659% |
| 2026-04-28 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | -4.490% | 1 | 21 | +83.967% |
| 2026-04-27 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +5.997% | 1 | 20 | +75.707% |
| 2026-04-22 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -1.477% | 1 | 19 | +86.245% |
| 2026-04-21 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +0.842% | 1 | 17 | +83.494% |
| 2026-04-17 | 14.8700 | 15.4400 | 14.8400 | 15.4400 | +13.280% | 8 | 17 | +85.039% |
| 2026-04-16 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +103.737% | 2 | 21 | +109.611% |
| 2026-04-02 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +11.686% | 3 | 20 | +327.055% |
| 2026-03-30 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -8.689% | 2 | 20 | +376.962% |
| 2026-03-27 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -18.610% | 4 | 22 | +335.518% |
| 2026-03-23 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +6.053% | 1 | 18 | +254.467% |
| 2026-03-20 | 7.5800 | 7.6000 | 7.4200 | 7.6000 | -14.607% | 12 | 18 | +275.921% |
| 2026-03-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.520% | 1 | 15 | +221.011% |
| 2026-03-12 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -8.544% | 1 | 15 | +203.291% |
| 2026-03-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +11.472% | 1 | 14 | +177.379% |
| 2026-03-09 | 8.5500 | 9.2400 | 8.5500 | 9.2400 | -0.645% | 9 | 15 | +209.199% |
| 2026-03-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.615% | 1 | 9 | +207.204% |
| 2026-03-03 | 9.4700 | 9.7500 | 9.4700 | 9.7500 | -10.796% | 6 | 9 | +193.026% |
| 2026-02-27 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -4.123% | 1 | 9 | +161.391% |
| 2026-02-26 | 11.0800 | 11.4200 | 10.8500 | 11.4000 | +1.154% | 30 | 8 | +150.614% |
| 2026-02-24 | 10.8900 | 11.2700 | 10.8900 | 11.2700 | +7.333% | 6 | 8 | +153.505% |
| 2026-02-23 | 10.5400 | 10.5800 | 10.5000 | 10.5000 | -8.696% | 7 | 11 | +172.095% |
| 2026-02-20 | 11.2300 | 11.5000 | 11.2300 | 11.5000 | +7.577% | 6 | 6 | +148.435% |
| 2026-02-19 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -7.446% | 1 | 6 | +167.259% |
| 2026-02-18 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +11.272% | 2 | 6 | +147.359% |
| 2026-02-17 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -5.464% | 2 | 8 | +175.241% |
| 2026-02-05 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -12.580% | 1 | 6 | +160.200% |
| 2026-02-04 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +3.545% | 3 | 6 | +127.468% |
| 2026-02-03 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -5.896% | 2 | 6 | +135.532% |
| 2026-01-30 | 13.4000 | 13.4000 | 12.6900 | 12.8900 | +12.872% | 6 | 8 | +121.645% |
| 2026-01-21 | 11.2500 | 11.4200 | 11.2500 | 11.4200 | -2.809% | 2 | 3 | +150.175% |
| 2026-01-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -10.099% | 1 | 3 | +143.149% |
| 2026-01-12 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | 0.000% | 1 | 2 | +118.592% |
| 2026-01-06 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | 0.000% | 1 | 1 | +118.592% |