Dark

SPY20261231C680
SPY Dec 31 2026 680.00 Call (SPY261231C00680000)
option OPRA

EOD

Sep 10, 2026

91.99-3.665%(-3.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	90.8500	92.0500	90.8500	91.9900	-3.665%	7	998	0.000%
2026-09-09	95.5400	95.5400	94.2100	95.4900	-8.736%	25	994	-3.665%
2026-09-03	105.8000	105.8000	104.6300	104.6300	+2.871%	13	976	-12.081%
2026-08-27	101.7100	101.7100	101.7100	101.7100	+3.395%	2	975	-9.557%
2026-08-25	101.3300	101.3300	98.3700	98.3700	-2.498%	6	977	-6.486%
2026-08-21	99.5400	100.8900	99.5400	100.8900	-10.835%	5	978	-8.821%
2026-08-14	113.1500	113.1500	113.1500	113.1500	+1.280%	2	973	-18.701%
2026-08-13	111.7200	111.7200	111.7200	111.7200	+0.858%	1	975	-17.660%
2026-08-10	109.0000	110.7700	109.0000	110.7700	+2.479%	2	977	-16.954%
2026-08-04	108.0900	108.0900	108.0900	108.0900	+11.433%	1	977	-14.895%
2026-08-03	91.0000	97.0000	91.0000	97.0000	+30.816%	13	977	-5.165%
2026-07-29	74.1500	74.1500	74.1500	74.1500	-15.306%	1	975	+24.059%
2026-07-20	87.5500	87.5500	87.5500	87.5500	-4.682%	1	974	+5.071%
2026-07-16	91.8500	91.8500	91.8500	91.8500	-3.570%	1	975	+0.152%
2026-07-14	95.2500	95.2500	95.2500	95.2500	+2.397%	1	976	-3.423%
2026-07-13	94.7500	94.7500	93.0200	93.0200	-3.516%	7	977	-1.107%
2026-07-09	90.3500	96.4100	90.3500	96.4100	+9.036%	13	973	-4.585%
2026-07-08	90.4100	90.4100	88.4200	88.4200	-4.586%	2	983	+4.038%
2026-07-06	92.6700	92.6700	92.6700	92.6700	+2.898%	1	983	-0.734%
2026-07-02	90.0600	90.0600	90.0600	90.0600	-2.638%	1	983	+2.143%
2026-07-01	92.5000	92.5000	92.5000	92.5000	+9.897%	1	983	-0.551%
2026-06-26	85.2900	85.2900	83.9000	84.1700	+1.190%	11	983	+9.291%
2026-06-24	83.1800	83.1800	83.1800	83.1800	-14.292%	1	977	+10.591%
2026-06-22	97.0600	97.0600	97.0500	97.0500	-0.959%	2	977	-5.214%
2026-06-16	97.9900	97.9900	97.9900	97.9900	-3.629%	1	977	-6.123%
2026-06-15	101.6800	101.6800	101.6800	101.6800	+19.483%	1	976	-9.530%
2026-06-11	85.1000	85.1000	85.1000	85.1000	+0.106%	2	976	+8.096%
2026-06-10	85.0100	85.0100	85.0100	85.0100	-2.835%	2	976	+8.211%
2026-06-09	83.9500	87.4900	80.1100	87.4900	-11.760%	8	976	+5.143%
2026-06-05	97.4600	99.1500	97.4600	99.1500	-2.555%	2	972	-7.221%
2026-06-03	102.1000	102.1000	101.7500	101.7500	-4.000%	21	972	-9.592%
2026-06-02	105.8300	105.9900	105.8300	105.9900	+3.607%	2	972	-13.209%
2026-05-29	103.7700	103.7700	102.3000	102.3000	-0.438%	3	972	-10.078%
2026-05-28	102.8300	102.8300	102.7500	102.7500	+7.311%	2	972	-10.472%
2026-05-22	96.5000	96.5000	95.7500	95.7500	+4.817%	11	973	-3.927%
2026-05-20	91.0000	91.3500	90.5000	91.3500	+5.000%	13	973	+0.701%
2026-05-19	86.3100	87.0000	86.2500	87.0000	-1.961%	12	973	+5.736%
2026-05-18	91.3900	92.2200	87.2100	88.7400	-5.996%	93	973	+3.662%
2026-05-15	93.3100	94.7700	92.4200	94.4000	-4.560%	164	973	-2.553%
2026-05-14	97.0300	99.6500	97.0300	98.9100	+3.799%	15	760	-6.996%
2026-05-13	90.6200	95.7300	90.6200	95.2900	+5.153%	76	770	-3.463%
2026-05-12	89.4100	90.6200	86.6000	90.6200	-1.916%	179	770	+1.512%
2026-05-11	91.2800	93.4700	91.2800	92.3900	+1.897%	190	770	-0.433%
2026-05-08	89.5000	91.6600	89.5000	90.6700	+4.519%	127	382	+1.456%
2026-05-07	89.2800	89.9600	86.7500	86.7500	-0.914%	52	268	+6.040%
2026-05-06	85.0500	88.1100	85.0500	87.5500	+9.015%	18	219	+5.071%
2026-05-05	78.4100	80.3100	78.2300	80.3100	+6.441%	11	218	+14.544%
2026-05-04	77.2200	78.6500	75.4500	75.4500	-0.567%	7	220	+21.922%
2026-04-30	71.2700	75.8800	71.2400	75.8800	+7.464%	18	223	+21.231%
2026-04-29	70.6100	70.6100	70.6100	70.6100	-2.094%	2	219	+30.279%
2026-04-28	72.4300	72.4300	70.8200	72.1200	-2.356%	16	219	+27.551%
2026-04-27	73.8600	73.8600	73.8600	73.8600	+4.544%	1	216	+24.546%
2026-04-24	70.6500	70.6500	70.6500	70.6500	-1.023%	1	215	+30.205%
2026-04-23	71.2500	71.3800	71.2500	71.3800	+0.493%	2	215	+28.874%
2026-04-22	71.0300	71.0300	71.0300	71.0300	+1.937%	1	215	+29.509%
2026-04-20	69.6800	69.6800	69.6800	69.6800	-2.871%	2	216	+32.018%
2026-04-17	70.2400	71.9300	70.2400	71.7400	+10.898%	9	225	+28.227%
2026-04-16	63.4700	64.6900	63.4700	64.6900	+4.221%	4	225	+42.201%
2026-04-15	61.0000	62.8000	61.0000	62.0700	+4.319%	8	227	+48.204%
2026-04-14	55.3600	59.5000	55.3600	59.5000	+10.595%	10	234	+54.605%
2026-04-13	49.6900	53.9500	49.6900	53.8000	+6.958%	16	236	+70.985%
2026-04-10	51.0700	51.0700	50.3000	50.3000	-1.218%	5	239	+82.883%
2026-04-09	48.2900	51.0200	47.5600	50.9200	+3.559%	43	241	+80.656%
2026-04-08	48.2200	49.1700	48.1100	49.1700	+24.041%	20	246	+87.086%
2026-04-07	38.3800	39.6400	38.3800	39.6400	-1.196%	5	260	+132.064%
2026-04-06	40.1200	40.1200	40.1200	40.1200	+0.325%	1	259	+129.287%
2026-04-01	39.3300	41.0600	39.3300	39.9900	+5.710%	14	259	+130.033%
2026-03-31	33.2400	37.8300	33.2400	37.8300	+23.345%	18	256	+143.167%
2026-03-30	32.3400	32.3400	30.6700	30.6700	-4.006%	6	253	+199.935%
2026-03-27	34.7200	34.9500	31.7000	31.9500	-13.179%	56	247	+187.919%
2026-03-26	36.5800	36.8000	36.5700	36.8000	-12.589%	9	261	+149.973%
2026-03-25	43.5100	43.5100	41.8000	42.1000	+3.618%	25	258	+118.504%
2026-03-24	40.1900	40.6300	40.1900	40.6300	-4.714%	13	239	+126.409%
2026-03-23	42.9700	44.4000	42.3500	42.6400	+10.323%	10	238	+115.736%
2026-03-20	40.9700	40.9700	38.4300	38.6500	-12.398%	22	235	+138.008%
2026-03-19	42.2900	44.1200	41.8500	44.1200	+1.309%	44	230	+108.500%
2026-03-18	46.1500	46.1500	43.5500	43.5500	-13.333%	6	201	+111.228%
2026-03-17	50.2500	50.2500	50.2500	50.2500	+1.865%	5	197	+83.065%
2026-03-16	48.4500	49.3300	48.4500	49.3300	+9.331%	3	192	+86.479%
2026-03-13	47.8000	47.8000	45.0000	45.1200	-8.031%	33	192	+103.879%
2026-03-12	48.6000	49.0600	48.5200	49.0600	-5.216%	6	194	+87.505%
2026-03-11	52.5000	53.5000	51.7600	51.7600	-2.634%	156	192	+77.724%
2026-03-10	54.8000	55.2200	53.1600	53.1600	+5.812%	98	143	+73.044%
2026-03-09	50.2400	50.2400	50.2400	50.2400	-2.824%	1	199	+83.101%
2026-03-06	51.1500	51.7000	49.7700	51.7000	-4.454%	18	207	+77.930%
2026-03-05	56.1900	56.1900	53.0000	54.1100	-6.157%	14	210	+70.006%
2026-03-04	56.0000	57.8000	55.0000	57.6600	+4.155%	87	203	+59.539%
2026-03-03	51.5500	55.3600	51.5500	55.3600	-4.321%	5	131	+66.167%
2026-03-02	56.2000	57.8600	56.2000	57.8600	+2.516%	7	127	+58.987%
2026-02-27	57.1300	57.1300	56.4400	56.4400	-2.522%	5	132	+62.987%
2026-02-24	56.6300	57.9000	56.6300	57.9000	+3.393%	2	132	+58.877%
2026-02-23	56.0900	56.0900	56.0000	56.0000	-7.361%	2	131	+64.268%
2026-02-20	60.2500	60.4500	60.2500	60.4500	+1.528%	2	129	+52.175%
2026-02-18	57.0300	59.5400	57.0300	59.5400	+3.350%	2	129	+54.501%
2026-02-17	53.4000	57.7500	53.4000	57.6100	+4.461%	11	129	+59.677%
2026-02-13	56.7000	56.7000	55.1500	55.1500	-2.596%	2	129	+66.800%
2026-02-12	58.2200	58.9700	56.6200	56.6200	-11.531%	17	129	+62.469%
2026-02-10	65.5300	65.5300	63.9200	64.0000	-2.528%	33	118	+43.734%
2026-02-09	65.3600	65.7100	65.3600	65.6600	+19.512%	30	87	+40.101%
2026-02-05	54.7200	57.1800	54.7200	54.9400	-5.536%	9	58	+67.437%
2026-02-04	61.9700	61.9700	58.1600	58.1600	-3.067%	14	56	+58.167%
2026-02-03	63.3800	63.3800	59.9300	60.0000	-9.022%	4	43	+53.317%
2026-02-02	64.4300	65.9500	64.4300	65.9500	+3.192%	2	43	+39.484%
2026-01-29	62.5200	63.9100	60.7200	63.9100	-6.782%	7	43	+43.937%
2026-01-28	68.5600	68.5600	68.5600	68.5600	+13.548%	1	42	+34.174%
2026-01-21	56.5700	60.3800	56.5700	60.3800	+8.286%	6	42	+52.352%
2026-01-20	58.7800	59.5700	55.7600	55.7600	-9.759%	7	46	+64.975%
2026-01-14	63.2600	63.2600	61.7900	61.7900	-5.563%	5	42	+48.875%
2026-01-13	65.4300	65.4300	65.4300	65.4300	-0.849%	1	38	+40.593%
2026-01-12	65.9900	65.9900	65.9900	65.9900	-2.034%	10	38	+39.400%
2026-01-09	67.3600	67.3600	67.3600	67.3600	+2.620%	1	28	+36.565%
2026-01-07	65.7800	65.7800	65.6400	65.6400	+0.290%	3	28	+40.143%
2026-01-06	64.6700	65.4600	64.6700	65.4500	+4.054%	5	28	+40.550%
2026-01-05	63.4400	63.4400	62.8700	62.9000	+7.064%	4	19	+46.248%
2026-01-02	58.7500	58.7500	58.0900	58.7500	-2.083%	18	19	+56.579%
2025-12-31	60.0000	60.0000	60.0000	60.0000	-4.595%	1	1	+53.317%
2025-12-30	62.8900	62.8900	62.8900	62.8900	0.000%	1	1	+46.271%

.dark-mode .j9gZQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j9gZQ0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C680SPY Dec 31 2026 680.00 Call (SPY261231C00680000)option OPRA

SPY20261231C680
SPY Dec 31 2026 680.00 Call (SPY261231C00680000)
option OPRA