Dark

SPY20260220C705
SPY Feb 20 2026 705.00 Call (SPY260220C00705000)
option OPRA

EOD

Dec 31, 2025

4.48-27.625%(-1.71)420

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-31	6.1200	6.1400	4.3900	4.4800	-27.625%	420	6,450	0.000%
2025-12-30	6.5000	6.6800	6.1200	6.1900	-6.637%	311	6,450	-27.625%
2025-12-29	6.8000	7.3900	6.2100	6.6300	-16.076%	422	6,319	-32.428%
2025-12-26	8.2200	8.7300	7.5800	7.9000	-3.423%	395	6,076	-43.291%
2025-12-24	7.4400	8.4200	7.3900	8.1800	+11.902%	688	5,623	-45.232%
2025-12-23	6.4000	7.4000	6.0600	7.3100	+16.587%	3,117	5,623	-38.714%
2025-12-22	6.3700	6.4400	5.8100	6.2700	+13.382%	986	5,141	-28.549%
2025-12-19	5.0500	5.8300	5.0500	5.5300	+24.270%	696	4,813	-18.987%
2025-12-18	5.0300	5.6400	4.4500	4.4500	+12.091%	906	4,561	+0.674%
2025-12-17	5.6000	5.6900	3.7500	3.9700	-32.137%	677	4,247	+12.846%
2025-12-16	6.1000	6.3700	4.7800	5.8500	-10.687%	541	3,951	-23.419%
2025-12-15	8.0400	8.0400	6.1200	6.5500	-5.620%	1,055	3,914	-31.603%
2025-12-12	9.6000	9.6000	6.8000	6.9400	-32.293%	504	3,484	-35.447%
2025-12-11	9.0200	10.2500	8.3900	10.2500	+1.586%	1,013	3,330	-56.293%
2025-12-10	8.8300	10.5600	8.4100	10.0900	+13.498%	497	3,278	-55.600%
2025-12-09	9.2600	9.7800	8.8900	8.8900	-4.716%	214	3,240	-49.606%
2025-12-08	10.1400	10.1400	8.8300	9.3300	-9.153%	434	3,269	-51.983%
2025-12-05	10.5500	11.4800	9.9600	10.2700	+4.264%	212	3,344	-56.378%
2025-12-04	10.5900	10.5900	9.2300	9.8500	-3.431%	170	3,261	-54.518%
2025-12-03	9.2000	10.5700	9.0000	10.2000	+8.051%	567	3,212	-56.078%
2025-12-02	9.7700	10.2600	8.9800	9.4400	-0.736%	295	3,424	-52.542%
2025-12-01	9.3300	10.2200	9.1600	9.5100	-11.121%	698	3,362	-52.892%
2025-11-28	10.1200	10.7500	10.1200	10.7000	+7.000%	82	3,268	-58.131%
2025-11-26	9.3200	10.7000	9.3200	10.0000	+13.636%	362	3,281	-55.200%
2025-11-25	7.4100	8.9000	6.5400	8.8000	+19.241%	129	3,281	-49.091%
2025-11-24	6.4600	7.6400	6.4600	7.3800	+14.596%	134	3,271	-39.295%
2025-11-21	5.6400	7.3800	5.2400	6.4400	+23.372%	443	3,233	-30.435%
2025-11-20	9.2000	10.1900	5.1900	5.2200	-30.400%	892	3,310	-14.176%
2025-11-19	7.6400	8.1500	6.6900	7.5000	+7.143%	1,755	3,110	-40.267%
2025-11-18	7.5700	7.9900	6.5100	7.0000	-11.055%	610	1,887	-36.000%
2025-11-17	9.1600	10.1500	7.6000	7.8700	-19.694%	158	1,759	-43.075%
2025-11-14	8.6200	10.9000	8.4200	9.8000	-8.752%	401	1,653	-54.286%
2025-11-13	12.7400	12.9700	10.3600	10.7400	-25.105%	204	1,424	-58.287%
2025-11-12	15.0500	15.0500	13.8400	14.3400	+0.986%	52	1,417	-68.759%
2025-11-11	12.9500	14.2800	12.4700	14.2000	+2.899%	144	1,397	-68.451%
2025-11-10	12.0900	13.8000	11.2200	13.8000	+36.769%	162	1,515	-67.536%
2025-11-07	9.6100	10.0900	8.0400	10.0900	-4.541%	1,651	1,538	-55.600%
2025-11-06	12.4500	12.4500	10.1100	10.5700	-20.287%	572	1,183	-57.616%
2025-11-05	12.4800	14.0300	12.4800	13.2600	+4.245%	207	868	-66.214%
2025-11-04	13.3900	14.2500	12.5500	12.7200	-20.500%	119	925	-64.780%
2025-11-03	15.1500	16.2300	15.1500	16.0000	-4.421%	19	823	-72.000%
2025-10-31	16.8300	16.8300	15.5700	16.7400	+8.490%	147	823	-73.238%
2025-10-30	16.1700	17.0600	15.4300	15.4300	-14.420%	32	764	-70.966%
2025-10-29	19.3300	19.3300	16.4200	18.0300	+2.385%	21	756	-75.153%
2025-10-28	16.4500	18.3200	16.4500	17.6100	+11.244%	174	757	-74.560%
2025-10-27	14.3000	15.8300	14.1300	15.8300	+28.699%	38	693	-71.699%
2025-10-24	11.6000	12.6500	11.4800	12.3000	+16.698%	39	693	-63.577%
2025-10-23	9.8300	10.5400	9.8300	10.5400	+12.367%	9	697	-57.495%
2025-10-22	10.2400	10.2400	8.8200	9.3800	-16.399%	37	702	-52.239%
2025-10-21	11.0200	11.2200	11.0200	11.2200	-0.620%	7	694	-60.071%
2025-10-20	10.4900	11.2900	10.4900	11.2900	+16.392%	37	698	-60.319%
2025-10-17	9.5000	10.3200	9.5000	9.7000	-0.716%	131	696	-53.814%
2025-10-16	10.8900	11.3600	9.2500	9.7700	+8.556%	47	612	-54.145%
2025-10-15	10.7400	11.5600	9.0000	9.0000	-1.961%	86	609	-50.222%
2025-10-14	8.0100	10.1800	7.9000	9.1800	-1.818%	68	603	-51.198%
2025-10-13	9.2000	9.7400	9.2000	9.3500	+16.438%	32	570	-52.086%
2025-10-10	12.5500	12.9000	7.9000	8.0300	-33.471%	199	570	-44.209%
2025-10-09	12.5600	12.5600	11.6900	12.0700	-7.154%	25	500	-62.883%
2025-10-08	12.4300	13.0000	12.4300	13.0000	+10.263%	16	506	-65.538%
2025-10-07	12.6400	12.6400	11.3800	11.7900	-6.131%	193	514	-62.002%
2025-10-06	11.9000	12.5600	11.9000	12.5600	+7.811%	21	464	-64.331%
2025-10-03	12.4900	12.8100	11.5500	11.6500	+4.204%	34	453	-61.545%
2025-10-02	11.3400	11.4500	11.1800	11.1800	+0.903%	5	433	-59.928%
2025-10-01	10.5100	11.3600	10.5100	11.0800	+16.509%	8	437	-59.567%
2025-09-30	9.3500	9.5100	9.0700	9.5100	+1.386%	33	433	-52.892%
2025-09-29	9.6500	9.6500	9.3500	9.3800	+5.275%	10	417	-52.239%
2025-09-26	8.3100	9.0400	8.3100	8.9100	+2.179%	39	421	-49.719%
2025-09-25	8.4500	8.8200	8.1900	8.7200	-11.472%	12	422	-48.624%
2025-09-24	9.8000	9.8500	9.8000	9.8500	-6.812%	2	416	-54.518%
2025-09-23	11.8400	11.8600	10.5700	10.5700	-6.377%	66	417	-57.616%
2025-09-22	10.1200	11.2900	10.1200	11.2900	+9.399%	61	379	-60.319%
2025-09-19	9.2100	10.3200	9.2100	10.3200	+7.950%	45	379	-56.589%
2025-09-18	8.7000	9.5600	8.6800	9.5600	+17.301%	133	347	-53.138%
2025-09-17	8.6600	8.7000	7.0700	8.1500	-6.644%	79	219	-45.031%
2025-09-16	8.5800	8.7700	8.5800	8.7300	+0.460%	34	211	-48.683%
2025-09-15	8.0100	8.6900	8.0100	8.6900	+15.867%	11	201	-48.446%
2025-09-12	7.8000	7.8000	7.5000	7.5000	-1.961%	2	196	-40.267%
2025-09-11	7.4500	7.6500	7.4500	7.6500	+22.010%	12	194	-41.438%
2025-09-10	6.2600	6.5400	6.2600	6.2700	+12.770%	3	192	-28.549%
2025-09-09	5.4700	5.5600	5.4700	5.5600	+6.923%	4	191	-19.424%
2025-09-08	5.4200	5.4200	5.2000	5.2000	+2.970%	2	190	-13.846%
2025-09-05	5.2800	5.2800	5.0500	5.0500	+3.484%	2	191	-11.287%
2025-09-03	4.8800	4.8800	4.8800	4.8800	+16.468%	1	190	-8.197%
2025-09-02	4.1900	4.1900	4.1900	4.1900	-20.038%	1	190	+6.921%
2025-08-29	5.3000	5.3000	5.2400	5.2400	-15.210%	16	191	-14.504%
2025-08-28	6.1800	6.1800	6.1800	6.1800	+4.392%	10	191	-27.508%
2025-08-27	5.7800	5.9200	5.7800	5.9200	+10.654%	5	191	-24.324%
2025-08-26	5.0000	5.3500	5.0000	5.3500	-1.292%	3	194	-16.262%
2025-08-25	5.3000	5.4200	5.3000	5.4200	-3.214%	16	191	-17.343%
2025-08-22	5.6000	5.6000	5.6000	5.6000	-4.762%	2	191	-20.000%
2025-08-18	5.8800	5.8800	5.8800	5.8800	-4.078%	179	189	-23.810%
2025-08-15	6.1300	6.1300	6.1300	6.1300	0.000%	10	0	-26.917%

.dark-mode .TqtvzM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqtvzM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260220C705SPY Feb 20 2026 705.00 Call (SPY260220C00705000)option OPRA

SPY20260220C705
SPY Feb 20 2026 705.00 Call (SPY260220C00705000)
option OPRA