SPY281215C00990000
SPY Dec 15 2028 990.00 Call
optionOPRA
EODOct 27, 2026
23.70USD+12.322%(+2.60)1Vol567OI
SPY281215C00990000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +12.322% | 1 | 566 | 0.000% |
| 2026-10-22 | 22.8500 | 22.8500 | 21.1000 | 21.1000 | -14.747% | 9 | 559 | +12.322% |
| 2026-10-21 | 24.9000 | 24.9000 | 24.7500 | 24.7500 | +3.643% | 2 | 558 | -4.242% |
| 2026-10-20 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +1.617% | 2 | 556 | -0.754% |
| 2026-10-19 | 23.3800 | 23.5000 | 23.3800 | 23.5000 | +6.095% | 7 | 556 | +0.851% |
| 2026-10-16 | 23.0000 | 23.0000 | 21.8700 | 22.1500 | -6.342% | 35 | 521 | +6.998% |
| 2026-10-15 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +0.254% | 144 | 414 | +0.211% |
| 2026-10-14 | 25.6200 | 25.6200 | 23.5900 | 23.5900 | -12.856% | 10 | 407 | +0.466% |
| 2026-10-13 | 27.1100 | 27.1100 | 27.0700 | 27.0700 | -0.842% | 9 | 407 | -12.449% |
| 2026-10-12 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -1.444% | 1 | 406 | -13.187% |
| 2026-10-09 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +3.358% | 1 | 407 | -14.440% |
| 2026-10-08 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -0.112% | 1 | 406 | -11.567% |
| 2026-10-07 | 26.8400 | 26.8400 | 26.8300 | 26.8300 | -7.098% | 2 | 404 | -11.666% |
| 2026-10-06 | 28.5000 | 29.2700 | 28.5000 | 28.8800 | +10.567% | 16 | 393 | -17.936% |
| 2026-09-25 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | +0.307% | 1 | 393 | -9.265% |
| 2026-09-24 | 24.6700 | 26.0400 | 24.4900 | 26.0400 | +0.502% | 18 | 377 | -8.986% |
| 2026-09-23 | 26.2400 | 26.2700 | 25.9100 | 25.9100 | -5.782% | 6 | 371 | -8.530% |
| 2026-09-22 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -1.786% | 3 | 374 | -13.818% |
| 2026-09-21 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +24.944% | 3 | 371 | -15.357% |
| 2026-09-17 | 21.5200 | 22.4100 | 21.5200 | 22.4100 | +16.476% | 9 | 364 | +5.756% |
| 2026-09-16 | 21.4800 | 21.4800 | 19.2400 | 19.2400 | -11.173% | 2 | 364 | +23.181% |
| 2026-09-14 | 21.6000 | 21.6600 | 21.6000 | 21.6600 | -1.231% | 2 | 362 | +9.418% |
| 2026-09-10 | 22.1500 | 22.1500 | 21.8000 | 21.9300 | -2.316% | 6 | 359 | +8.071% |
| 2026-09-09 | 22.8000 | 22.8000 | 22.4500 | 22.4500 | -5.274% | 8 | 351 | +5.568% |
| 2026-09-08 | 24.2400 | 24.2400 | 23.7000 | 23.7000 | -3.265% | 5 | 346 | 0.000% |
| 2026-09-04 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +8.216% | 2 | 344 | -3.265% |
| 2026-09-01 | 23.5500 | 23.5500 | 22.6400 | 22.6400 | -8.710% | 23 | 328 | +4.682% |
| 2026-08-31 | 25.0500 | 25.0500 | 24.8000 | 24.8000 | -5.271% | 5 | 326 | -4.435% |
| 2026-08-27 | 26.1700 | 26.1800 | 26.1700 | 26.1800 | +3.356% | 15 | 335 | -9.473% |
| 2026-08-25 | 25.3500 | 25.3500 | 25.3300 | 25.3300 | +3.177% | 3 | 333 | -6.435% |
| 2026-08-24 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -1.008% | 1 | 332 | -3.462% |
| 2026-08-20 | 26.0000 | 26.0000 | 24.8000 | 24.8000 | -8.148% | 4 | 329 | -4.435% |
| 2026-08-18 | 27.5000 | 27.5000 | 27.0000 | 27.0000 | -6.054% | 6 | 329 | -12.222% |
| 2026-08-17 | 29.6600 | 29.7500 | 28.7200 | 28.7400 | -4.264% | 48 | 297 | -17.537% |
| 2026-08-14 | 30.5000 | 30.5000 | 29.6800 | 30.0200 | -2.690% | 139 | 170 | -21.053% |
| 2026-08-13 | 31.1100 | 31.1100 | 30.1800 | 30.8500 | +8.322% | 52 | 128 | -23.177% |
| 2026-08-12 | 28.6500 | 28.7900 | 28.4800 | 28.4800 | +1.425% | 18 | 126 | -16.784% |
| 2026-08-11 | 29.5000 | 29.5000 | 28.0800 | 28.0800 | -5.455% | 39 | 114 | -15.598% |
| 2026-08-10 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +2.591% | 4 | 110 | -20.202% |
| 2026-08-07 | 28.2500 | 28.9500 | 28.2200 | 28.9500 | +4.740% | 38 | 96 | -18.135% |
| 2026-08-06 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | -2.436% | 1 | 95 | -14.255% |
| 2026-08-05 | 28.4700 | 29.0300 | 28.3300 | 28.3300 | +0.283% | 11 | 97 | -16.343% |
| 2026-08-04 | 28.1500 | 28.2500 | 28.1500 | 28.2500 | +19.958% | 31 | 128 | -16.106% |
| 2026-08-03 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +10.928% | 1 | 128 | +0.637% |
| 2026-07-31 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +12.926% | 1 | 127 | +11.634% |
| 2026-07-30 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +8.046% | 1 | 127 | +26.064% |
| 2026-07-29 | 18.3500 | 18.3500 | 17.3000 | 17.4000 | -17.730% | 23 | 104 | +36.207% |
| 2026-07-27 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +7.143% | 1 | 105 | +12.057% |
| 2026-07-23 | 20.4000 | 20.4000 | 19.7400 | 19.7400 | -7.106% | 7 | 99 | +20.061% |
| 2026-07-20 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -1.163% | 6 | 99 | +11.529% |
| 2026-07-17 | 20.6000 | 21.5000 | 20.6000 | 21.5000 | -10.417% | 3 | 98 | +10.233% |
| 2026-07-10 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +14.286% | 1 | 97 | -1.250% |
| 2026-07-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.832% | 3 | 97 | +12.857% |
| 2026-06-30 | 21.9500 | 22.5400 | 21.9500 | 22.5400 | +5.082% | 2 | 95 | +5.146% |
| 2026-06-23 | 21.1800 | 21.6200 | 21.1800 | 21.4500 | -17.309% | 22 | 73 | +10.490% |
| 2026-06-15 | 25.4500 | 26.0000 | 25.4500 | 25.9400 | +18.447% | 30 | 78 | -8.635% |
| 2026-06-12 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +19.346% | 4 | 78 | +8.219% |
| 2026-06-10 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -12.992% | 3 | 78 | +29.155% |
| 2026-06-09 | 19.3000 | 21.0900 | 18.3900 | 21.0900 | -10.975% | 10 | 69 | +12.376% |
| 2026-06-05 | 25.8000 | 25.8000 | 23.6000 | 23.6900 | -13.572% | 25 | 47 | +0.042% |
| 2026-06-04 | 27.4000 | 27.4100 | 27.4000 | 27.4100 | +1.519% | 12 | 58 | -13.535% |
| 2026-06-03 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +0.897% | 2 | 56 | -12.222% |
| 2026-05-29 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | +3.281% | 1 | 56 | -11.435% |
| 2026-05-28 | 25.9100 | 25.9100 | 25.9100 | 25.9100 | +7.466% | 1 | 56 | -8.530% |
| 2026-05-26 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +5.192% | 1 | 56 | -1.701% |
| 2026-05-22 | 23.1100 | 23.9100 | 22.9200 | 22.9200 | +9.875% | 19 | 49 | +3.403% |
| 2026-05-21 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | -3.649% | 1 | 49 | +13.615% |
| 2026-05-20 | 21.6300 | 21.6500 | 21.6300 | 21.6500 | +2.461% | 22 | 34 | +9.469% |
| 2026-05-18 | 22.2200 | 22.2200 | 21.1300 | 21.1300 | -7.527% | 3 | 35 | +12.163% |
| 2026-05-15 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -8.527% | 3 | 32 | +3.720% |
| 2026-05-14 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | +19.236% | 1 | 31 | -5.124% |
| 2026-05-13 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +3.970% | 1 | 30 | +13.126% |
| 2026-05-12 | 20.4000 | 20.4000 | 20.1500 | 20.1500 | +2.284% | 2 | 32 | +17.618% |
| 2026-05-08 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +8.960% | 15 | 32 | +20.305% |
| 2026-05-07 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +2.786% | 2 | 30 | +31.084% |
| 2026-05-06 | 16.7500 | 17.7100 | 16.7500 | 17.5900 | +10.282% | 8 | 22 | +34.736% |
| 2026-05-05 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +10.764% | 1 | 22 | +48.589% |
| 2026-05-04 | 14.7500 | 14.7500 | 14.4000 | 14.4000 | -2.965% | 3 | 20 | +64.583% |
| 2026-05-01 | 14.8500 | 14.8500 | 14.8400 | 14.8400 | +10.335% | 2 | 19 | +59.704% |
| 2026-04-27 | 13.2000 | 13.4500 | 13.2000 | 13.4500 | +47.802% | 11 | 19 | +76.208% |
| 2026-04-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +59.930% | 2 | 16 | +160.440% |
| 2026-04-07 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +15.650% | 1 | 18 | +316.520% |
| 2026-03-30 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -18.678% | 1 | 18 | +381.707% |
| 2026-03-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.923% | 1 | 18 | +291.736% |
| 2026-03-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.449% | 1 | 17 | +264.615% |
| 2026-03-13 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.444% | 1 | 18 | +215.579% |
| 2026-03-12 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -13.898% | 1 | 18 | +211.024% |
| 2026-02-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.842% | 2 | 17 | +167.797% |
| 2026-02-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.371% | 2 | 17 | +149.474% |
| 2026-02-12 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -1.277% | 2 | 17 | +155.388% |
| 2026-02-06 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +7.429% | 2 | 15 | +152.128% |
| 2026-02-05 | 9.3000 | 9.3000 | 8.7500 | 8.7500 | -11.616% | 14 | 17 | +170.857% |
| 2026-02-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.955% | 1 | 3 | +139.394% |
| 2026-01-22 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +8.350% | 1 | 2 | +122.744% |
| 2026-01-21 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +3.915% | 1 | 1 | +141.344% |
| 2026-01-20 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.025% | 1 | 2 | +150.794% |
| 2026-01-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 1 | 1 | +138.191% |