SPY281215C00975000
SPY Dec 15 2028 975.00 Call
optionOPRA
EODOct 27, 2026
27.07USD+7.208%(+1.82)5Vol1,073OI
SPY281215C00975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +7.208% | 5 | 1,073 | 0.000% |
| 2026-10-26 | 24.8800 | 25.2500 | 24.8800 | 25.2500 | +2.227% | 2 | 1,074 | +7.208% |
| 2026-10-23 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -0.202% | 1 | 1,073 | +9.595% |
| 2026-10-22 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -7.546% | 10 | 1,063 | +9.374% |
| 2026-10-20 | 27.5500 | 27.5500 | 26.7700 | 26.7700 | -4.495% | 382 | 776 | +1.121% |
| 2026-10-14 | 28.5800 | 28.5800 | 28.0300 | 28.0300 | +5.734% | 28 | 748 | -3.425% |
| 2026-10-01 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | -7.727% | 13 | 748 | +2.112% |
| 2026-09-24 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | -8.678% | 1 | 748 | -5.778% |
| 2026-09-22 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | +1.812% | 1 | 749 | -13.954% |
| 2026-09-21 | 28.3400 | 30.9000 | 28.3400 | 30.9000 | +25.152% | 249 | 500 | -12.395% |
| 2026-09-16 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | -10.153% | 1 | 500 | +9.640% |
| 2026-09-08 | 27.5500 | 27.5500 | 27.4800 | 27.4800 | -7.319% | 5 | 500 | -1.492% |
| 2026-09-03 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +4.291% | 1 | 500 | -8.702% |
| 2026-08-31 | 29.0000 | 29.0000 | 28.4300 | 28.4300 | -6.572% | 14 | 488 | -4.784% |
| 2026-08-28 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | +3.258% | 107 | 381 | -11.042% |
| 2026-08-27 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | +0.959% | 1 | 382 | -8.144% |
| 2026-08-26 | 29.1800 | 29.1900 | 29.1800 | 29.1900 | +1.108% | 156 | 257 | -7.263% |
| 2026-08-25 | 28.9700 | 29.0400 | 28.8700 | 28.8700 | +1.655% | 40 | 238 | -6.235% |
| 2026-08-24 | 28.3000 | 28.6800 | 27.9700 | 28.4000 | -9.381% | 4 | 236 | -4.683% |
| 2026-08-18 | 31.3400 | 31.3400 | 31.3400 | 31.3400 | -7.278% | 1 | 235 | -13.625% |
| 2026-08-14 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +0.476% | 2 | 235 | -19.911% |
| 2026-08-13 | 33.6400 | 33.6400 | 33.6400 | 33.6400 | +0.719% | 1 | 236 | -19.530% |
| 2026-08-11 | 33.6600 | 33.6600 | 33.4000 | 33.4000 | -0.090% | 2 | 236 | -18.952% |
| 2026-08-10 | 33.4300 | 33.4300 | 33.4300 | 33.4300 | +4.829% | 1 | 236 | -19.025% |
| 2026-08-07 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | +0.950% | 1 | 236 | -15.114% |
| 2026-08-06 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | +27.998% | 1 | 235 | -14.308% |
| 2026-08-03 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | +9.349% | 1 | 236 | +9.684% |
| 2026-07-31 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | +2.965% | 1 | 235 | +19.938% |
| 2026-07-29 | 22.5200 | 22.5200 | 21.9200 | 21.9200 | -3.860% | 2 | 236 | +23.495% |
| 2026-07-27 | 23.9100 | 23.9100 | 22.8000 | 22.8000 | -4.403% | 2 | 236 | +18.728% |
| 2026-07-23 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -7.594% | 1 | 236 | +13.501% |
| 2026-07-22 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | -5.145% | 1 | 235 | +4.882% |
| 2026-07-10 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | +19.604% | 1 | 235 | -0.515% |
| 2026-06-29 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +2.802% | 1 | 235 | +18.989% |
| 2026-06-26 | 22.0300 | 22.1300 | 22.0300 | 22.1300 | -3.066% | 151 | 84 | +22.323% |
| 2026-06-25 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | -15.538% | 2 | 84 | +18.572% |
| 2026-06-22 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | -0.989% | 9 | 75 | +0.148% |
| 2026-06-18 | 27.3300 | 27.3300 | 27.3000 | 27.3000 | +1.866% | 31 | 46 | -0.842% |
| 2026-06-17 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +16.068% | 5 | 46 | +1.007% |
| 2026-06-10 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | -3.872% | 1 | 46 | +17.237% |
| 2026-06-09 | 24.1300 | 24.2000 | 22.8700 | 24.0200 | -21.835% | 6 | 45 | +12.698% |
| 2026-06-04 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | +2.297% | 1 | 44 | -11.910% |
| 2026-05-29 | 30.4200 | 30.4200 | 30.0400 | 30.0400 | +4.451% | 2 | 42 | -9.887% |
| 2026-05-28 | 28.7600 | 28.7600 | 28.7600 | 28.7600 | +9.022% | 2 | 40 | -5.876% |
| 2026-05-22 | 26.2800 | 26.9800 | 26.1400 | 26.3800 | +7.105% | 8 | 40 | +2.616% |
| 2026-05-20 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | -5.956% | 5 | 35 | +9.907% |
| 2026-05-13 | 26.1900 | 26.1900 | 26.1900 | 26.1900 | +16.090% | 3 | 35 | +3.360% |
| 2026-05-12 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -5.804% | 2 | 37 | +19.991% |
| 2026-05-11 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +5.973% | 3 | 37 | +13.027% |
| 2026-05-08 | 22.4000 | 22.6000 | 22.4000 | 22.6000 | +10.298% | 2 | 36 | +19.779% |
| 2026-05-07 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -2.891% | 2 | 34 | +32.113% |
| 2026-05-06 | 21.1500 | 21.1500 | 21.1000 | 21.1000 | +50.178% | 3 | 33 | +28.294% |
| 2026-04-23 | 13.3500 | 14.0500 | 13.3500 | 14.0500 | +4.074% | 2 | 33 | +92.669% |
| 2026-04-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.250% | 1 | 34 | +100.519% |
| 2026-04-17 | 14.2800 | 14.4000 | 14.2800 | 14.4000 | +13.386% | 11 | 34 | +87.986% |
| 2026-04-16 | 13.0400 | 13.0400 | 12.7000 | 12.7000 | +54.878% | 108 | 45 | +113.150% |
| 2026-04-08 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | +15.656% | 4 | 152 | +230.122% |
| 2026-04-06 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +24.386% | 1 | 156 | +281.805% |
| 2026-03-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -14.414% | 1 | 155 | +374.912% |
| 2026-03-26 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -13.506% | 1 | 154 | +306.456% |
| 2026-03-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.157% | 1 | 153 | +251.558% |
| 2026-03-20 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -10.955% | 1 | 152 | +287.268% |
| 2026-03-19 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.647% | 1 | 151 | +244.841% |
| 2026-03-17 | 8.8700 | 8.8700 | 8.5000 | 8.5000 | 0.000% | 9 | 150 | +218.471% |
| 2026-03-16 | 8.6500 | 8.6500 | 8.4300 | 8.5000 | +2.533% | 9 | 148 | +218.471% |
| 2026-03-13 | 8.3400 | 8.3400 | 8.2900 | 8.2900 | -5.581% | 3 | 151 | +226.538% |
| 2026-03-12 | 8.7800 | 8.8700 | 8.7200 | 8.7800 | -3.516% | 12 | 151 | +208.314% |
| 2026-03-06 | 8.8400 | 9.1000 | 8.8400 | 9.1000 | -10.872% | 2 | 147 | +197.473% |
| 2026-03-04 | 10.0200 | 10.2500 | 10.0200 | 10.2100 | +7.248% | 118 | 146 | +165.132% |
| 2026-03-03 | 9.4000 | 9.6200 | 8.7000 | 9.5200 | -10.945% | 14 | 28 | +184.349% |
| 2026-03-02 | 9.4100 | 10.6900 | 9.4100 | 10.6900 | +5.842% | 21 | 29 | +153.227% |
| 2026-02-27 | 10.0000 | 10.2500 | 10.0000 | 10.1000 | -5.696% | 12 | 18 | +168.020% |
| 2026-02-26 | 10.4000 | 10.7100 | 10.4000 | 10.7100 | -2.636% | 12 | 12 | +152.754% |
| 2026-02-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.374% | 8 | 12 | +146.091% |
| 2026-02-05 | 10.8600 | 10.8600 | 10.1500 | 10.1500 | 0.000% | 20 | 20 | +166.700% |