SPY261231C00670000
SPY Dec 31 2026 670.00 Call
optionOPRA
EODOct 26, 2026
102.72USD-0.926%(-0.96)1Vol619OI
SPY261231C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 102.72 | 102.72 | 102.72 | 102.72 | -0.926% | 1 | 620 | 0.000% |
| 2026-10-22 | 103.68 | 103.68 | 103.68 | 103.68 | +2.613% | 3 | 623 | -0.926% |
| 2026-10-16 | 108.99 | 108.99 | 101.02 | 101.04 | -11.345% | 3 | 622 | +1.663% |
| 2026-10-09 | 114.36 | 114.36 | 113.63 | 113.97 | +0.414% | 4 | 618 | -9.871% |
| 2026-10-08 | 113.50 | 113.50 | 113.50 | 113.50 | -3.256% | 1 | 619 | -9.498% |
| 2026-10-06 | 117.32 | 117.32 | 117.32 | 117.32 | +5.504% | 1 | 620 | -12.445% |
| 2026-10-05 | 111.20 | 111.20 | 111.20 | 111.20 | +6.718% | 1 | 621 | -7.626% |
| 2026-10-01 | 104.20 | 104.20 | 104.20 | 104.20 | -3.963% | 10 | 621 | -1.420% |
| 2026-09-30 | 108.50 | 108.50 | 108.50 | 108.50 | -1.364% | 5 | 626 | -5.327% |
| 2026-09-25 | 110.00 | 110.00 | 110.00 | 110.00 | +5.698% | 5 | 626 | -6.618% |
| 2026-09-18 | 104.07 | 104.07 | 104.07 | 104.07 | +1.532% | 2 | 628 | -1.297% |
| 2026-09-17 | 101.68 | 102.50 | 101.68 | 102.50 | +9.485% | 2 | 629 | +0.215% |
| 2026-09-16 | 100.00 | 100.00 | 93.62 | 93.62 | -7.307% | 2 | 630 | +9.720% |
| 2026-09-10 | 101.00 | 101.00 | 101.00 | 101.00 | -7.670% | 1 | 629 | +1.703% |
| 2026-09-08 | 109.39 | 109.39 | 109.39 | 109.39 | -4.010% | 1 | 630 | -6.097% |
| 2026-09-03 | 113.96 | 113.96 | 113.96 | 113.96 | +7.307% | 1 | 631 | -9.863% |
| 2026-09-01 | 106.20 | 106.20 | 106.20 | 106.20 | -2.925% | 3 | 631 | -3.277% |
| 2026-08-31 | 109.40 | 109.40 | 109.40 | 109.40 | +2.005% | 1 | 631 | -6.106% |
| 2026-08-24 | 107.22 | 107.25 | 107.22 | 107.25 | -1.705% | 4 | 631 | -4.224% |
| 2026-08-21 | 109.11 | 109.11 | 109.11 | 109.11 | -10.763% | 1 | 632 | -5.856% |
| 2026-08-14 | 122.27 | 122.27 | 122.27 | 122.27 | +0.049% | 3 | 632 | -15.989% |
| 2026-08-13 | 122.19 | 122.21 | 122.18 | 122.21 | +4.150% | 81 | 633 | -15.948% |
| 2026-08-12 | 117.51 | 117.59 | 117.34 | 117.34 | -1.659% | 3 | 632 | -12.460% |
| 2026-08-07 | 119.32 | 119.32 | 119.32 | 119.32 | +18.139% | 1 | 633 | -13.912% |
| 2026-08-03 | 101.00 | 101.00 | 101.00 | 101.00 | +13.880% | 1 | 633 | +1.703% |
| 2026-07-30 | 88.69 | 88.69 | 88.69 | 88.69 | -2.880% | 1 | 634 | +15.819% |
| 2026-07-29 | 91.32 | 91.32 | 91.32 | 91.32 | -0.868% | 1 | 633 | +12.484% |
| 2026-07-28 | 92.12 | 92.12 | 92.12 | 92.12 | -11.295% | 1 | 634 | +11.507% |
| 2026-07-14 | 103.85 | 103.85 | 103.85 | 103.85 | -2.167% | 1 | 633 | -1.088% |
| 2026-07-10 | 105.66 | 106.15 | 105.66 | 106.15 | +11.152% | 2 | 634 | -3.231% |
| 2026-06-29 | 95.50 | 95.50 | 95.50 | 95.50 | -7.765% | 1 | 634 | +7.560% |
| 2026-06-18 | 103.54 | 103.54 | 103.54 | 103.54 | -1.390% | 2 | 634 | -0.792% |
| 2026-06-17 | 105.00 | 105.00 | 105.00 | 105.00 | -4.545% | 10 | 624 | -2.171% |
| 2026-06-15 | 110.00 | 110.00 | 110.00 | 110.00 | +12.417% | 10 | 623 | -6.618% |
| 2026-06-12 | 97.85 | 97.85 | 97.85 | 97.85 | +15.580% | 1 | 624 | +4.977% |
| 2026-06-09 | 91.04 | 91.04 | 84.66 | 84.66 | -15.937% | 8 | 625 | +21.332% |
| 2026-06-08 | 100.71 | 100.71 | 100.71 | 100.71 | -5.285% | 1 | 626 | +1.996% |
| 2026-06-05 | 106.33 | 106.33 | 106.33 | 106.33 | -4.293% | 1 | 627 | -3.395% |
| 2026-06-03 | 110.35 | 111.10 | 110.35 | 111.10 | -1.716% | 6 | 631 | -7.543% |
| 2026-06-01 | 113.04 | 113.04 | 113.04 | 113.04 | +16.105% | 3 | 631 | -9.130% |
| 2026-05-18 | 97.36 | 97.36 | 97.36 | 97.36 | -3.956% | 23 | 619 | +5.505% |
| 2026-05-15 | 101.37 | 101.37 | 101.37 | 101.37 | -6.640% | 1 | 619 | +1.332% |
| 2026-05-14 | 105.33 | 108.58 | 105.33 | 108.58 | +4.454% | 22 | 621 | -5.397% |
| 2026-05-13 | 103.95 | 103.95 | 103.95 | 103.95 | +7.553% | 1 | 621 | -1.183% |
| 2026-05-12 | 95.25 | 96.65 | 94.48 | 96.65 | -3.350% | 83 | 591 | +6.280% |
| 2026-05-11 | 100.00 | 100.00 | 100.00 | 100.00 | +1.368% | 2 | 591 | +2.720% |
| 2026-05-08 | 97.17 | 98.65 | 97.17 | 98.65 | +5.328% | 3 | 592 | +4.126% |
| 2026-05-07 | 93.76 | 94.81 | 93.10 | 93.66 | -0.889% | 65 | 527 | +9.673% |
| 2026-05-06 | 92.59 | 94.98 | 92.59 | 94.50 | +6.840% | 51 | 479 | +8.698% |
| 2026-05-05 | 88.45 | 88.45 | 88.45 | 88.45 | +3.499% | 1 | 478 | +16.133% |
| 2026-05-04 | 85.46 | 85.46 | 85.46 | 85.46 | -1.259% | 1 | 478 | +20.197% |
| 2026-05-01 | 86.55 | 86.55 | 86.55 | 86.55 | +2.353% | 4 | 478 | +18.683% |
| 2026-04-30 | 83.01 | 84.56 | 83.01 | 84.56 | +7.871% | 5 | 478 | +21.476% |
| 2026-04-28 | 80.36 | 80.36 | 78.39 | 78.39 | -3.389% | 16 | 474 | +31.037% |
| 2026-04-24 | 81.14 | 81.14 | 81.14 | 81.14 | +8.187% | 11 | 485 | +26.596% |
| 2026-04-23 | 75.00 | 75.00 | 75.00 | 75.00 | -4.979% | 2 | 485 | +36.960% |
| 2026-04-21 | 78.93 | 78.93 | 78.93 | 78.93 | -0.240% | 2 | 483 | +30.141% |
| 2026-04-17 | 76.00 | 79.12 | 76.00 | 79.12 | +10.180% | 4 | 483 | +29.828% |
| 2026-04-16 | 71.81 | 71.81 | 71.81 | 71.81 | +2.586% | 1 | 485 | +43.044% |
| 2026-04-15 | 68.88 | 70.00 | 68.88 | 70.00 | +5.613% | 2 | 485 | +46.743% |
| 2026-04-14 | 66.28 | 66.28 | 66.28 | 66.28 | +9.283% | 1 | 487 | +54.979% |
| 2026-04-13 | 56.86 | 60.65 | 56.86 | 60.65 | +3.871% | 101 | 487 | +69.365% |
| 2026-04-10 | 58.39 | 58.39 | 58.39 | 58.39 | +2.944% | 1 | 539 | +75.921% |
| 2026-04-09 | 57.45 | 57.75 | 56.72 | 56.72 | +6.536% | 6 | 539 | +81.100% |
| 2026-04-08 | 55.43 | 55.43 | 53.24 | 53.24 | +16.219% | 114 | 544 | +92.938% |
| 2026-04-07 | 43.35 | 45.81 | 43.35 | 45.81 | -0.478% | 10 | 447 | +124.231% |
| 2026-04-06 | 46.03 | 46.03 | 46.03 | 46.03 | +1.724% | 4 | 443 | +123.159% |
| 2026-04-02 | 45.25 | 45.25 | 45.25 | 45.25 | -1.993% | 1 | 448 | +127.006% |
| 2026-04-01 | 45.30 | 46.17 | 45.30 | 46.17 | +8.508% | 4 | 448 | +122.482% |
| 2026-03-31 | 42.98 | 42.98 | 42.19 | 42.55 | +19.021% | 8 | 452 | +141.410% |
| 2026-03-30 | 38.26 | 38.26 | 35.75 | 35.75 | -3.064% | 4 | 457 | +187.329% |
| 2026-03-27 | 39.30 | 39.75 | 36.79 | 36.88 | -15.818% | 90 | 455 | +178.525% |
| 2026-03-26 | 45.13 | 46.59 | 41.84 | 43.81 | -7.788% | 427 | 522 | +134.467% |
| 2026-03-25 | 47.51 | 47.51 | 47.51 | 47.51 | -1.227% | 1 | 124 | +116.207% |
| 2026-03-24 | 45.64 | 48.10 | 45.64 | 48.10 | -1.917% | 7 | 124 | +113.555% |
| 2026-03-23 | 49.19 | 50.38 | 49.04 | 49.04 | +10.900% | 14 | 124 | +109.462% |
| 2026-03-20 | 46.19 | 46.19 | 44.22 | 44.22 | -10.667% | 70 | 124 | +132.293% |
| 2026-03-19 | 48.80 | 49.51 | 47.43 | 49.50 | -1.000% | 31 | 178 | +107.515% |
| 2026-03-18 | 52.85 | 52.85 | 50.00 | 50.00 | -8.257% | 133 | 157 | +105.440% |
| 2026-03-17 | 55.75 | 56.30 | 54.50 | 54.50 | +0.110% | 6 | 50 | +88.477% |
| 2026-03-16 | 54.55 | 54.55 | 53.89 | 54.44 | +5.157% | 10 | 53 | +88.685% |
| 2026-03-13 | 56.17 | 56.17 | 51.77 | 51.77 | -3.504% | 11 | 45 | +98.416% |
| 2026-03-12 | 55.25 | 55.93 | 53.65 | 53.65 | -11.175% | 13 | 43 | +91.463% |
| 2026-03-10 | 60.98 | 62.40 | 60.40 | 60.40 | +0.332% | 4 | 36 | +70.066% |
| 2026-03-09 | 52.50 | 61.00 | 52.39 | 60.20 | +1.948% | 21 | 35 | +70.631% |
| 2026-03-06 | 57.00 | 59.05 | 56.15 | 59.05 | +0.068% | 19 | 29 | +73.954% |
| 2026-03-05 | 59.22 | 59.48 | 59.01 | 59.01 | -8.027% | 36 | 18 | +74.072% |
| 2026-03-04 | 61.33 | 64.16 | 61.33 | 64.16 | +4.666% | 4 | 16 | +60.100% |
| 2026-03-03 | 58.70 | 61.91 | 56.44 | 61.30 | -3.843% | 14 | 15 | +67.569% |
| 2026-03-02 | 63.75 | 63.75 | 63.75 | 63.75 | -8.707% | 2 | 13 | +61.129% |
| 2026-02-25 | 70.00 | 70.00 | 69.83 | 69.83 | +14.083% | 2 | 16 | +47.100% |
| 2026-02-17 | 61.21 | 61.21 | 61.21 | 61.21 | -3.758% | 2 | 16 | +67.816% |
| 2026-02-13 | 63.60 | 63.60 | 63.60 | 63.60 | -3.270% | 1 | 13 | +61.509% |
| 2026-02-12 | 65.38 | 65.75 | 64.20 | 65.75 | +6.014% | 3 | 13 | +56.228% |
| 2026-02-05 | 63.44 | 63.64 | 62.02 | 62.02 | -7.433% | 6 | 12 | +65.624% |
| 2026-02-03 | 67.00 | 67.00 | 67.00 | 67.00 | -1.745% | 1 | 9 | +53.313% |
| 2026-01-29 | 68.19 | 68.19 | 68.19 | 68.19 | +7.930% | 2 | 8 | +50.638% |
| 2026-01-21 | 63.18 | 63.18 | 63.18 | 63.18 | -1.235% | 1 | 6 | +62.583% |
| 2026-01-20 | 63.97 | 63.97 | 63.97 | 63.97 | -12.573% | 1 | 7 | +60.575% |
| 2026-01-16 | 73.17 | 73.17 | 73.17 | 73.17 | +0.082% | 3 | 6 | +40.385% |
| 2026-01-15 | 73.11 | 73.11 | 73.11 | 73.11 | +3.968% | 2 | 6 | +40.501% |
| 2026-01-14 | 68.85 | 70.32 | 68.85 | 70.32 | -5.178% | 2 | 6 | +46.075% |
| 2026-01-09 | 73.21 | 74.16 | 73.21 | 74.16 | +2.516% | 2 | 5 | +38.511% |
| 2026-01-07 | 72.34 | 72.34 | 72.34 | 72.34 | +7.970% | 1 | 5 | +41.996% |
| 2025-12-31 | 67.00 | 67.00 | 67.00 | 67.00 | -3.430% | 1 | 3 | +53.313% |
| 2025-12-30 | 69.38 | 69.38 | 69.38 | 69.38 | -0.173% | 3 | 3 | +48.054% |
| 2025-12-29 | 69.50 | 69.50 | 69.50 | 69.50 | 0.000% | 1 | 1 | +47.799% |