SPY261231C00600000
SPY Dec 31 2026 600.00 Call
optionOPRA
EODOct 27, 2026
175.07USD+2.692%(+4.59)2Vol446OI
SPY261231C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 175.07 | 175.07 | 175.07 | 175.07 | +2.692% | 2 | 446 | 0.000% |
| 2026-10-26 | 170.43 | 170.48 | 170.43 | 170.48 | +0.727% | 2 | 445 | +2.692% |
| 2026-10-22 | 169.25 | 169.25 | 169.25 | 169.25 | -8.266% | 2 | 443 | +3.439% |
| 2026-10-13 | 184.50 | 184.50 | 184.50 | 184.50 | +0.272% | 2 | 441 | -5.111% |
| 2026-10-09 | 184.00 | 184.00 | 184.00 | 184.00 | +4.957% | 1 | 441 | -4.853% |
| 2026-10-02 | 175.14 | 175.31 | 175.14 | 175.31 | -0.165% | 3 | 441 | -0.137% |
| 2026-09-23 | 175.60 | 175.60 | 175.60 | 175.60 | -3.245% | 1 | 441 | -0.302% |
| 2026-09-22 | 181.49 | 181.49 | 181.49 | 181.49 | +0.504% | 1 | 441 | -3.537% |
| 2026-09-21 | 180.58 | 180.58 | 180.58 | 180.58 | +13.302% | 2 | 441 | -3.051% |
| 2026-09-16 | 159.38 | 159.38 | 159.38 | 159.38 | -11.662% | 1 | 440 | +9.844% |
| 2026-09-03 | 180.40 | 180.42 | 180.40 | 180.42 | +6.593% | 11 | 432 | -2.965% |
| 2026-09-01 | 169.36 | 169.36 | 169.26 | 169.26 | -6.584% | 2 | 432 | +3.433% |
| 2026-08-19 | 181.19 | 181.19 | 181.19 | 181.19 | +1.054% | 1 | 431 | -3.378% |
| 2026-08-18 | 179.30 | 179.30 | 179.30 | 179.30 | -1.370% | 3 | 432 | -2.359% |
| 2026-08-11 | 181.79 | 181.79 | 181.79 | 181.79 | +0.017% | 2 | 432 | -3.697% |
| 2026-08-06 | 181.76 | 181.76 | 181.76 | 181.76 | -0.411% | 1 | 432 | -3.681% |
| 2026-08-04 | 182.51 | 182.51 | 182.51 | 182.51 | +8.831% | 1 | 432 | -4.076% |
| 2026-08-03 | 167.20 | 167.70 | 167.20 | 167.70 | +11.949% | 3 | 432 | +4.395% |
| 2026-07-29 | 149.80 | 149.80 | 149.80 | 149.80 | -2.677% | 1 | 431 | +16.869% |
| 2026-07-24 | 153.92 | 153.92 | 153.92 | 153.92 | -0.130% | 1 | 430 | +13.741% |
| 2026-07-23 | 154.05 | 154.12 | 154.05 | 154.12 | -4.564% | 2 | 430 | +13.593% |
| 2026-07-17 | 161.49 | 161.49 | 161.49 | 161.49 | -3.096% | 1 | 430 | +8.409% |
| 2026-07-09 | 166.75 | 166.75 | 166.65 | 166.65 | +1.927% | 3 | 431 | +5.053% |
| 2026-07-06 | 163.50 | 163.50 | 163.50 | 163.50 | +3.501% | 1 | 431 | +7.076% |
| 2026-06-29 | 157.97 | 157.97 | 157.97 | 157.97 | +0.509% | 2 | 429 | +10.825% |
| 2026-06-24 | 159.67 | 159.67 | 157.17 | 157.17 | -7.932% | 2 | 429 | +11.389% |
| 2026-06-15 | 168.70 | 170.71 | 168.70 | 170.71 | +8.823% | 3 | 430 | +2.554% |
| 2026-06-08 | 157.71 | 157.71 | 156.87 | 156.87 | -1.981% | 2 | 430 | +11.602% |
| 2026-06-05 | 162.50 | 162.50 | 159.99 | 160.04 | -8.549% | 4 | 430 | +9.391% |
| 2026-06-04 | 175.00 | 175.00 | 175.00 | 175.00 | -0.432% | 2 | 430 | +0.040% |
| 2026-06-02 | 175.76 | 175.76 | 175.76 | 175.76 | +1.268% | 2 | 428 | -0.393% |
| 2026-05-29 | 173.56 | 173.56 | 173.56 | 173.56 | +3.433% | 1 | 428 | +0.870% |
| 2026-05-26 | 167.42 | 167.80 | 167.42 | 167.80 | +1.586% | 3 | 428 | +4.333% |
| 2026-05-22 | 165.13 | 165.18 | 165.13 | 165.18 | +3.717% | 2 | 429 | +5.987% |
| 2026-05-21 | 159.26 | 159.26 | 159.26 | 159.26 | +1.394% | 1 | 430 | +9.927% |
| 2026-05-18 | 157.07 | 157.07 | 157.07 | 157.07 | -5.533% | 1 | 430 | +11.460% |
| 2026-05-14 | 166.27 | 166.27 | 166.27 | 166.27 | +1.415% | 2 | 430 | +5.293% |
| 2026-05-13 | 158.90 | 163.97 | 158.90 | 163.95 | +1.561% | 125 | 311 | +6.783% |
| 2026-05-11 | 159.24 | 161.43 | 159.24 | 161.43 | +5.655% | 5 | 313 | +8.449% |
| 2026-05-07 | 157.28 | 157.28 | 152.79 | 152.79 | -0.534% | 7 | 313 | +14.582% |
| 2026-05-06 | 153.61 | 153.61 | 153.61 | 153.61 | +9.448% | 1 | 313 | +13.970% |
| 2026-05-04 | 140.52 | 140.52 | 140.35 | 140.35 | -3.599% | 4 | 312 | +24.738% |
| 2026-05-01 | 145.59 | 145.59 | 145.59 | 145.59 | +7.669% | 2 | 310 | +20.249% |
| 2026-04-29 | 135.22 | 135.22 | 135.22 | 135.22 | -3.033% | 1 | 310 | +29.470% |
| 2026-04-27 | 139.45 | 139.45 | 139.45 | 139.45 | +0.072% | 1 | 311 | +25.543% |
| 2026-04-24 | 139.35 | 139.35 | 139.35 | 139.35 | +3.016% | 2 | 311 | +25.633% |
| 2026-04-22 | 135.25 | 135.27 | 135.25 | 135.27 | -1.765% | 2 | 309 | +29.423% |
| 2026-04-17 | 132.00 | 137.70 | 132.00 | 137.70 | +25.604% | 8 | 308 | +27.139% |
| 2026-04-13 | 109.63 | 109.63 | 109.63 | 109.63 | +0.238% | 1 | 303 | +59.692% |
| 2026-04-10 | 109.37 | 109.37 | 109.37 | 109.37 | -1.317% | 4 | 302 | +60.071% |
| 2026-04-09 | 110.83 | 110.83 | 110.83 | 110.83 | +3.871% | 8 | 302 | +57.963% |
| 2026-04-08 | 106.56 | 106.70 | 106.56 | 106.70 | +13.246% | 7 | 302 | +64.077% |
| 2026-04-06 | 94.22 | 94.22 | 94.22 | 94.22 | +2.670% | 1 | 302 | +85.810% |
| 2026-04-02 | 86.50 | 91.77 | 86.50 | 91.77 | -3.237% | 8 | 299 | +90.770% |
| 2026-04-01 | 94.99 | 95.07 | 94.84 | 94.84 | +12.905% | 3 | 299 | +84.595% |
| 2026-03-31 | 84.00 | 84.00 | 84.00 | 84.00 | +3.768% | 5 | 299 | +108.417% |
| 2026-03-27 | 81.47 | 81.47 | 80.95 | 80.95 | -8.074% | 2 | 299 | +116.269% |
| 2026-03-26 | 89.55 | 89.55 | 88.06 | 88.06 | -8.012% | 9 | 298 | +98.808% |
| 2026-03-19 | 95.73 | 95.73 | 95.73 | 95.73 | -5.508% | 1 | 298 | +82.879% |
| 2026-03-13 | 101.31 | 101.31 | 101.31 | 101.31 | -10.834% | 1 | 297 | +72.806% |
| 2026-03-10 | 113.62 | 113.62 | 113.62 | 113.62 | +1.528% | 1 | 297 | +54.084% |
| 2026-03-09 | 112.32 | 112.32 | 111.91 | 111.91 | +3.067% | 7 | 296 | +56.438% |
| 2026-03-06 | 107.69 | 109.16 | 107.69 | 108.58 | -1.604% | 18 | 296 | +61.236% |
| 2026-03-05 | 110.35 | 110.35 | 110.35 | 110.35 | -6.101% | 1 | 292 | +58.650% |
| 2026-03-04 | 117.52 | 117.52 | 117.52 | 117.52 | +5.116% | 29 | 291 | +48.970% |
| 2026-03-03 | 111.80 | 111.80 | 111.80 | 111.80 | -9.897% | 3 | 271 | +56.592% |
| 2026-02-25 | 124.08 | 124.08 | 124.08 | 124.08 | +4.462% | 1 | 268 | +41.094% |
| 2026-02-12 | 118.78 | 118.78 | 118.78 | 118.78 | +0.211% | 1 | 268 | +47.390% |
| 2026-02-04 | 118.53 | 118.53 | 118.53 | 118.53 | -2.844% | 1 | 268 | +47.701% |
| 2026-02-03 | 122.00 | 122.00 | 122.00 | 122.00 | -1.787% | 1 | 268 | +43.500% |
| 2026-01-30 | 123.61 | 125.16 | 123.61 | 124.22 | -2.839% | 240 | 267 | +40.935% |
| 2026-01-28 | 127.85 | 127.85 | 127.85 | 127.85 | +4.461% | 1 | 30 | +36.934% |
| 2026-01-23 | 122.55 | 122.55 | 122.39 | 122.39 | +0.774% | 3 | 30 | +43.043% |
| 2026-01-22 | 121.45 | 121.45 | 121.45 | 121.45 | +4.879% | 1 | 28 | +44.150% |
| 2026-01-21 | 115.80 | 115.80 | 115.80 | 115.80 | +1.722% | 1 | 27 | +51.183% |
| 2026-01-20 | 113.84 | 113.84 | 113.84 | 113.84 | -9.493% | 1 | 26 | +53.786% |
| 2026-01-16 | 126.12 | 126.12 | 125.78 | 125.78 | +2.669% | 5 | 21 | +39.187% |
| 2026-01-14 | 121.70 | 122.57 | 121.70 | 122.51 | -4.169% | 19 | 21 | +42.903% |
| 2026-01-12 | 127.84 | 127.84 | 127.84 | 127.84 | +1.019% | 2 | 10 | +36.945% |
| 2026-01-09 | 126.55 | 126.55 | 126.55 | 126.55 | +3.391% | 1 | 10 | +38.341% |
| 2026-01-05 | 122.40 | 122.40 | 122.40 | 122.40 | +3.195% | 3 | 7 | +43.031% |
| 2026-01-02 | 117.19 | 118.61 | 117.19 | 118.61 | -0.886% | 4 | 7 | +47.601% |
| 2025-12-31 | 119.75 | 119.75 | 119.67 | 119.67 | -2.660% | 2 | 3 | +46.294% |
| 2025-12-30 | 122.94 | 122.94 | 122.94 | 122.94 | 0.000% | 3 | 3 | +42.403% |