SPY261231C00650000
SPY Dec 31 2026 650.00 Call
optionOPRA
EODOct 21, 2026
127.89USD+6.362%(+7.65)3Vol669OI
SPY261231C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 125.50 | 127.89 | 125.50 | 127.89 | +6.362% | 3 | 669 | 0.000% |
| 2026-10-16 | 120.25 | 120.25 | 120.24 | 120.24 | -6.501% | 3 | 669 | +6.362% |
| 2026-10-15 | 128.60 | 128.60 | 128.60 | 128.60 | +2.275% | 2 | 667 | -0.552% |
| 2026-10-14 | 132.94 | 132.94 | 125.38 | 125.74 | -6.728% | 32 | 668 | +1.710% |
| 2026-10-07 | 134.81 | 134.81 | 134.81 | 134.81 | -1.785% | 2 | 670 | -5.133% |
| 2026-10-06 | 137.26 | 137.26 | 137.26 | 137.26 | +3.930% | 1 | 670 | -6.826% |
| 2026-10-05 | 130.62 | 132.07 | 130.62 | 132.07 | +8.942% | 4 | 673 | -3.165% |
| 2026-09-29 | 122.19 | 122.19 | 121.23 | 121.23 | +3.456% | 3 | 673 | +5.494% |
| 2026-09-15 | 117.22 | 117.22 | 117.18 | 117.18 | -3.833% | 10 | 663 | +9.140% |
| 2026-09-14 | 121.85 | 121.85 | 121.85 | 121.85 | -2.854% | 2 | 663 | +4.957% |
| 2026-09-11 | 125.43 | 125.43 | 125.43 | 125.43 | +5.848% | 2 | 661 | +1.961% |
| 2026-09-10 | 118.50 | 118.50 | 118.50 | 118.50 | -9.293% | 1 | 660 | +7.924% |
| 2026-09-04 | 130.64 | 130.64 | 130.64 | 130.64 | +0.477% | 1 | 659 | -2.105% |
| 2026-08-27 | 130.02 | 130.02 | 130.02 | 130.02 | +4.016% | 10 | 649 | -1.638% |
| 2026-08-24 | 125.13 | 125.13 | 125.00 | 125.00 | -6.612% | 2 | 648 | +2.312% |
| 2026-08-19 | 133.85 | 133.85 | 133.85 | 133.85 | +1.471% | 1 | 647 | -4.453% |
| 2026-08-18 | 131.91 | 131.91 | 131.91 | 131.91 | -4.413% | 1 | 646 | -3.048% |
| 2026-08-17 | 138.00 | 138.00 | 138.00 | 138.00 | -0.361% | 3 | 643 | -7.326% |
| 2026-08-10 | 138.50 | 138.50 | 138.50 | 138.50 | +1.480% | 3 | 640 | -7.661% |
| 2026-08-04 | 135.65 | 136.97 | 135.65 | 136.48 | +21.597% | 22 | 642 | -6.294% |
| 2026-07-31 | 112.24 | 112.24 | 112.24 | 112.24 | +11.648% | 40 | 642 | +13.943% |
| 2026-07-29 | 100.63 | 100.63 | 100.53 | 100.53 | -6.874% | 2 | 641 | +27.216% |
| 2026-07-27 | 107.95 | 107.95 | 107.95 | 107.95 | -1.027% | 1 | 641 | +18.472% |
| 2026-07-23 | 107.61 | 109.07 | 106.76 | 109.07 | -6.841% | 13 | 641 | +17.255% |
| 2026-07-17 | 116.10 | 117.08 | 116.10 | 117.08 | +0.957% | 12 | 642 | +9.233% |
| 2026-07-07 | 115.97 | 115.97 | 115.97 | 115.97 | -3.358% | 2 | 642 | +10.279% |
| 2026-07-01 | 120.00 | 120.00 | 120.00 | 120.00 | +12.066% | 10 | 642 | +6.575% |
| 2026-06-26 | 106.90 | 107.08 | 106.90 | 107.08 | -2.246% | 2 | 642 | +19.434% |
| 2026-06-25 | 110.50 | 110.50 | 109.54 | 109.54 | -0.653% | 7 | 636 | +16.752% |
| 2026-06-23 | 110.26 | 110.26 | 110.26 | 110.26 | -6.914% | 4 | 632 | +15.989% |
| 2026-06-22 | 123.29 | 123.29 | 118.45 | 118.45 | -2.366% | 2 | 632 | +7.970% |
| 2026-06-18 | 120.89 | 121.46 | 120.89 | 121.32 | -0.566% | 30 | 625 | +5.415% |
| 2026-06-17 | 122.01 | 122.01 | 122.01 | 122.01 | -0.335% | 1 | 625 | +4.819% |
| 2026-06-16 | 123.84 | 123.84 | 122.42 | 122.42 | -2.142% | 31 | 596 | +4.468% |
| 2026-06-15 | 125.10 | 125.10 | 125.10 | 125.10 | +9.077% | 1 | 595 | +2.230% |
| 2026-06-12 | 115.47 | 115.47 | 114.69 | 114.69 | +2.028% | 31 | 564 | +11.509% |
| 2026-06-09 | 112.41 | 112.41 | 112.41 | 112.41 | -1.455% | 1 | 565 | +13.771% |
| 2026-06-08 | 114.07 | 114.07 | 114.07 | 114.07 | -5.634% | 3 | 565 | +12.115% |
| 2026-06-05 | 121.00 | 121.65 | 120.88 | 120.88 | -5.930% | 42 | 587 | +5.799% |
| 2026-05-29 | 130.00 | 130.00 | 128.50 | 128.50 | +0.824% | 25 | 592 | -0.475% |
| 2026-05-28 | 127.45 | 127.45 | 127.45 | 127.45 | +3.947% | 1 | 591 | +0.345% |
| 2026-05-26 | 122.61 | 122.61 | 122.61 | 122.61 | +9.542% | 1 | 591 | +4.306% |
| 2026-05-19 | 112.38 | 112.38 | 111.93 | 111.93 | -4.983% | 3 | 589 | +14.259% |
| 2026-05-18 | 117.80 | 117.80 | 117.80 | 117.80 | -0.169% | 1 | 589 | +8.565% |
| 2026-05-15 | 118.00 | 118.00 | 118.00 | 118.00 | -5.653% | 4 | 592 | +8.381% |
| 2026-05-14 | 122.72 | 125.07 | 122.72 | 125.07 | +7.819% | 4 | 589 | +2.255% |
| 2026-05-13 | 115.00 | 116.00 | 115.00 | 116.00 | -0.429% | 2 | 590 | +10.250% |
| 2026-05-11 | 116.41 | 116.50 | 116.41 | 116.50 | +1.393% | 11 | 590 | +9.777% |
| 2026-05-08 | 114.56 | 115.27 | 114.56 | 114.90 | +4.559% | 26 | 602 | +11.305% |
| 2026-05-07 | 113.00 | 114.00 | 109.29 | 109.89 | -2.502% | 122 | 596 | +16.380% |
| 2026-05-06 | 110.50 | 112.71 | 110.50 | 112.71 | +8.271% | 68 | 528 | +13.468% |
| 2026-05-05 | 104.10 | 104.10 | 104.10 | 104.10 | +5.205% | 1 | 528 | +22.853% |
| 2026-05-04 | 102.00 | 102.00 | 98.95 | 98.95 | -3.876% | 40 | 528 | +29.247% |
| 2026-05-01 | 104.00 | 104.00 | 102.94 | 102.94 | +9.955% | 9 | 528 | +24.237% |
| 2026-04-30 | 93.62 | 93.62 | 93.62 | 93.62 | -2.621% | 1 | 528 | +36.605% |
| 2026-04-28 | 96.14 | 96.14 | 96.14 | 96.14 | -0.435% | 1 | 527 | +33.025% |
| 2026-04-24 | 96.00 | 96.56 | 96.00 | 96.56 | +3.096% | 3 | 527 | +32.446% |
| 2026-04-22 | 93.66 | 93.66 | 93.66 | 93.66 | +2.026% | 1 | 528 | +36.547% |
| 2026-04-21 | 91.80 | 91.80 | 91.80 | 91.80 | -0.488% | 1 | 530 | +39.314% |
| 2026-04-20 | 93.80 | 93.80 | 92.25 | 92.25 | -1.997% | 2 | 530 | +38.634% |
| 2026-04-17 | 91.60 | 95.74 | 91.60 | 94.13 | +6.990% | 16 | 531 | +35.865% |
| 2026-04-16 | 87.25 | 88.44 | 87.25 | 87.98 | +2.302% | 12 | 529 | +45.363% |
| 2026-04-15 | 86.00 | 86.00 | 86.00 | 86.00 | +6.647% | 2 | 521 | +48.709% |
| 2026-04-14 | 77.64 | 80.64 | 77.64 | 80.64 | +9.684% | 2 | 523 | +58.594% |
| 2026-04-13 | 70.56 | 73.52 | 70.56 | 73.52 | +2.139% | 12 | 523 | +73.953% |
| 2026-04-10 | 71.41 | 71.98 | 71.41 | 71.98 | +1.667% | 2 | 523 | +77.674% |
| 2026-04-09 | 68.43 | 71.87 | 68.13 | 70.80 | +4.118% | 23 | 524 | +80.636% |
| 2026-04-08 | 68.93 | 69.07 | 68.00 | 68.00 | +14.382% | 24 | 522 | +88.074% |
| 2026-04-07 | 57.26 | 59.45 | 55.30 | 59.45 | +1.174% | 12 | 523 | +115.122% |
| 2026-04-06 | 57.64 | 58.90 | 57.64 | 58.76 | +6.546% | 79 | 523 | +117.648% |
| 2026-04-02 | 53.55 | 55.15 | 53.55 | 55.15 | -3.769% | 6 | 521 | +131.895% |
| 2026-04-01 | 57.50 | 58.72 | 57.31 | 57.31 | +3.076% | 9 | 521 | +123.155% |
| 2026-03-31 | 49.67 | 55.80 | 49.67 | 55.60 | +22.413% | 50 | 521 | +130.018% |
| 2026-03-30 | 48.80 | 49.64 | 45.42 | 45.42 | -4.840% | 14 | 504 | +181.572% |
| 2026-03-27 | 51.80 | 51.80 | 47.73 | 47.73 | -11.595% | 101 | 507 | +167.945% |
| 2026-03-26 | 57.39 | 57.59 | 53.99 | 53.99 | -10.241% | 10 | 413 | +136.877% |
| 2026-03-25 | 62.50 | 62.50 | 60.15 | 60.15 | +1.605% | 14 | 408 | +112.618% |
| 2026-03-24 | 57.88 | 60.00 | 57.88 | 59.20 | -0.671% | 8 | 414 | +116.030% |
| 2026-03-23 | 61.00 | 64.00 | 59.60 | 59.60 | +3.652% | 27 | 410 | +114.581% |
| 2026-03-20 | 59.91 | 59.91 | 55.00 | 57.50 | -7.882% | 97 | 419 | +122.417% |
| 2026-03-19 | 60.08 | 63.02 | 59.66 | 62.42 | -0.510% | 20 | 379 | +104.886% |
| 2026-03-18 | 67.19 | 67.19 | 62.74 | 62.74 | -7.735% | 87 | 380 | +103.841% |
| 2026-03-17 | 68.62 | 69.00 | 68.00 | 68.00 | +0.965% | 106 | 296 | +88.074% |
| 2026-03-16 | 67.30 | 67.35 | 67.30 | 67.35 | +3.393% | 2 | 258 | +89.889% |
| 2026-03-13 | 68.47 | 69.31 | 65.00 | 65.14 | -2.602% | 49 | 258 | +96.331% |
| 2026-03-12 | 68.85 | 68.85 | 66.88 | 66.88 | -7.993% | 31 | 251 | +91.223% |
| 2026-03-11 | 72.63 | 73.71 | 72.63 | 72.69 | -0.041% | 18 | 236 | +75.939% |
| 2026-03-10 | 72.72 | 72.72 | 72.72 | 72.72 | -1.610% | 9 | 227 | +75.866% |
| 2026-03-09 | 65.60 | 73.94 | 65.60 | 73.91 | +2.824% | 10 | 235 | +73.035% |
| 2026-03-06 | 72.00 | 72.00 | 70.60 | 71.88 | -4.478% | 21 | 228 | +77.922% |
| 2026-03-05 | 74.00 | 75.25 | 73.19 | 75.25 | -4.444% | 4 | 225 | +69.953% |
| 2026-03-04 | 78.75 | 78.75 | 78.75 | 78.75 | +3.728% | 1 | 226 | +62.400% |
| 2026-03-03 | 72.00 | 75.92 | 69.84 | 75.92 | -1.403% | 7 | 227 | +68.454% |
| 2026-03-02 | 77.00 | 77.00 | 77.00 | 77.00 | -1.585% | 1 | 226 | +66.091% |
| 2026-02-27 | 77.20 | 78.24 | 77.20 | 78.24 | -7.332% | 3 | 227 | +63.459% |
| 2026-02-25 | 84.43 | 84.43 | 84.43 | 84.43 | +9.266% | 1 | 226 | +51.475% |
| 2026-02-12 | 77.92 | 79.97 | 77.27 | 77.27 | -10.057% | 133 | 226 | +65.511% |
| 2026-02-10 | 85.49 | 85.91 | 85.49 | 85.91 | -1.082% | 30 | 97 | +48.865% |
| 2026-02-09 | 88.42 | 88.42 | 86.85 | 86.85 | +12.427% | 33 | 67 | +47.254% |
| 2026-02-05 | 77.50 | 77.50 | 77.25 | 77.25 | -4.630% | 2 | 34 | +65.553% |
| 2026-02-03 | 81.00 | 81.00 | 81.00 | 81.00 | -7.429% | 1 | 32 | +57.889% |
| 2026-02-02 | 87.50 | 87.50 | 87.50 | 87.50 | +2.327% | 1 | 32 | +46.160% |
| 2026-01-30 | 85.51 | 85.51 | 85.51 | 85.51 | +1.907% | 1 | 31 | +49.561% |
| 2026-01-23 | 83.45 | 83.91 | 83.45 | 83.91 | +0.395% | 4 | 31 | +52.413% |
| 2026-01-22 | 83.58 | 83.58 | 83.58 | 83.58 | +8.545% | 1 | 31 | +53.015% |
| 2026-01-20 | 78.43 | 78.43 | 77.00 | 77.00 | -8.983% | 2 | 30 | +66.091% |
| 2026-01-14 | 83.05 | 84.60 | 83.05 | 84.60 | -5.517% | 4 | 28 | +51.170% |
| 2026-01-12 | 89.54 | 89.54 | 89.54 | 89.54 | +3.455% | 1 | 24 | +42.830% |
| 2026-01-07 | 86.70 | 86.70 | 86.55 | 86.55 | +2.064% | 80 | 23 | +47.764% |
| 2026-01-06 | 84.80 | 84.80 | 84.80 | 84.80 | +6.814% | 1 | 23 | +50.814% |
| 2026-01-02 | 78.99 | 79.50 | 78.99 | 79.39 | -5.488% | 3 | 23 | +61.091% |
| 2025-12-30 | 84.00 | 84.27 | 84.00 | 84.00 | 0.000% | 21 | 21 | +52.250% |