SPY261231C00680000
SPY Dec 31 2026 680.00 Call
optionOPRA
EODOct 26, 2026
95.00USD+4.315%(+3.93)1Vol1,020OI
SPY261231C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 95.00 | 95.00 | 95.00 | 95.00 | +4.315% | 1 | 1,020 | 0.000% |
| 2026-10-23 | 91.07 | 91.07 | 91.07 | 91.07 | -1.172% | 1 | 1,020 | +4.315% |
| 2026-10-22 | 92.15 | 92.15 | 92.15 | 92.15 | -5.439% | 2 | 1,019 | +3.093% |
| 2026-10-21 | 97.45 | 97.45 | 97.45 | 97.45 | +5.901% | 1 | 1,020 | -2.514% |
| 2026-10-16 | 92.04 | 92.04 | 92.02 | 92.02 | -8.511% | 11 | 1,021 | +3.238% |
| 2026-10-15 | 95.64 | 100.70 | 95.64 | 100.58 | -5.417% | 64 | 996 | -5.548% |
| 2026-10-12 | 106.34 | 106.34 | 106.34 | 106.34 | +2.270% | 1 | 996 | -10.664% |
| 2026-10-08 | 103.98 | 103.98 | 103.98 | 103.98 | -5.473% | 1 | 995 | -8.636% |
| 2026-10-06 | 110.00 | 110.00 | 110.00 | 110.00 | +10.775% | 1 | 995 | -13.636% |
| 2026-09-30 | 99.30 | 99.30 | 99.30 | 99.30 | +2.774% | 1 | 995 | -4.330% |
| 2026-09-28 | 96.62 | 96.62 | 96.62 | 96.62 | +3.138% | 3 | 995 | -1.677% |
| 2026-09-17 | 93.68 | 93.68 | 93.68 | 93.68 | +7.555% | 7 | 1,002 | +1.409% |
| 2026-09-16 | 87.10 | 87.10 | 87.10 | 87.10 | -2.289% | 5 | 997 | +9.070% |
| 2026-09-15 | 89.14 | 89.16 | 89.14 | 89.14 | -5.281% | 3 | 997 | +6.574% |
| 2026-09-14 | 94.09 | 94.11 | 94.09 | 94.11 | -4.863% | 2 | 997 | +0.946% |
| 2026-09-11 | 98.92 | 98.92 | 98.92 | 98.92 | +7.533% | 1 | 998 | -3.963% |
| 2026-09-10 | 90.85 | 92.05 | 90.85 | 91.99 | -3.665% | 7 | 994 | +3.272% |
| 2026-09-09 | 95.54 | 95.54 | 94.21 | 95.49 | -8.736% | 25 | 976 | -0.513% |
| 2026-09-03 | 105.80 | 105.80 | 104.63 | 104.63 | +2.871% | 13 | 975 | -9.204% |
| 2026-08-27 | 101.71 | 101.71 | 101.71 | 101.71 | +3.395% | 2 | 977 | -6.597% |
| 2026-08-25 | 101.33 | 101.33 | 98.37 | 98.37 | -2.498% | 6 | 978 | -3.426% |
| 2026-08-21 | 99.54 | 100.89 | 99.54 | 100.89 | -10.835% | 5 | 973 | -5.838% |
| 2026-08-14 | 113.15 | 113.15 | 113.15 | 113.15 | +1.280% | 2 | 975 | -16.041% |
| 2026-08-13 | 111.72 | 111.72 | 111.72 | 111.72 | +0.858% | 1 | 976 | -14.966% |
| 2026-08-10 | 109.00 | 110.77 | 109.00 | 110.77 | +2.479% | 2 | 977 | -14.237% |
| 2026-08-04 | 108.09 | 108.09 | 108.09 | 108.09 | +11.433% | 1 | 977 | -12.110% |
| 2026-08-03 | 91.00 | 97.00 | 91.00 | 97.00 | +30.816% | 13 | 975 | -2.062% |
| 2026-07-29 | 74.15 | 74.15 | 74.15 | 74.15 | -15.306% | 1 | 974 | +28.119% |
| 2026-07-20 | 87.55 | 87.55 | 87.55 | 87.55 | -4.682% | 1 | 975 | +8.509% |
| 2026-07-16 | 91.85 | 91.85 | 91.85 | 91.85 | -3.570% | 1 | 976 | +3.430% |
| 2026-07-14 | 95.25 | 95.25 | 95.25 | 95.25 | +2.397% | 1 | 977 | -0.262% |
| 2026-07-13 | 94.75 | 94.75 | 93.02 | 93.02 | -3.516% | 7 | 973 | +2.129% |
| 2026-07-09 | 90.35 | 96.41 | 90.35 | 96.41 | +9.036% | 13 | 983 | -1.463% |
| 2026-07-08 | 90.41 | 90.41 | 88.42 | 88.42 | -4.586% | 2 | 983 | +7.442% |
| 2026-07-06 | 92.67 | 92.67 | 92.67 | 92.67 | +2.898% | 1 | 983 | +2.514% |
| 2026-07-02 | 90.06 | 90.06 | 90.06 | 90.06 | -2.638% | 1 | 983 | +5.485% |
| 2026-07-01 | 92.50 | 92.50 | 92.50 | 92.50 | +9.897% | 1 | 983 | +2.703% |
| 2026-06-26 | 85.29 | 85.29 | 83.90 | 84.17 | +1.190% | 11 | 977 | +12.867% |
| 2026-06-24 | 83.18 | 83.18 | 83.18 | 83.18 | -14.292% | 1 | 977 | +14.210% |
| 2026-06-22 | 97.06 | 97.06 | 97.05 | 97.05 | -0.959% | 2 | 977 | -2.112% |
| 2026-06-16 | 97.99 | 97.99 | 97.99 | 97.99 | -3.629% | 1 | 976 | -3.051% |
| 2026-06-15 | 101.68 | 101.68 | 101.68 | 101.68 | +19.483% | 1 | 976 | -6.570% |
| 2026-06-11 | 85.10 | 85.10 | 85.10 | 85.10 | +0.106% | 2 | 976 | +11.633% |
| 2026-06-10 | 85.01 | 85.01 | 85.01 | 85.01 | -2.835% | 2 | 976 | +11.752% |
| 2026-06-09 | 83.95 | 87.49 | 80.11 | 87.49 | -11.760% | 8 | 972 | +8.584% |
| 2026-06-05 | 97.46 | 99.15 | 97.46 | 99.15 | -2.555% | 2 | 972 | -4.186% |
| 2026-06-03 | 102.10 | 102.10 | 101.75 | 101.75 | -4.000% | 21 | 972 | -6.634% |
| 2026-06-02 | 105.83 | 105.99 | 105.83 | 105.99 | +3.607% | 2 | 972 | -10.369% |
| 2026-05-29 | 103.77 | 103.77 | 102.30 | 102.30 | -0.438% | 3 | 972 | -7.136% |
| 2026-05-28 | 102.83 | 102.83 | 102.75 | 102.75 | +7.311% | 2 | 973 | -7.543% |
| 2026-05-22 | 96.50 | 96.50 | 95.75 | 95.75 | +4.817% | 11 | 973 | -0.783% |
| 2026-05-20 | 91.00 | 91.35 | 90.50 | 91.35 | +5.000% | 13 | 973 | +3.996% |
| 2026-05-19 | 86.31 | 87.00 | 86.25 | 87.00 | -1.961% | 12 | 973 | +9.195% |
| 2026-05-18 | 91.39 | 92.22 | 87.21 | 88.74 | -5.996% | 93 | 906 | +7.054% |
| 2026-05-15 | 93.31 | 94.77 | 92.42 | 94.40 | -4.560% | 164 | 760 | +0.636% |
| 2026-05-14 | 97.03 | 99.65 | 97.03 | 98.91 | +3.799% | 15 | 770 | -3.953% |
| 2026-05-13 | 90.62 | 95.73 | 90.62 | 95.29 | +5.153% | 76 | 731 | -0.304% |
| 2026-05-12 | 89.41 | 90.62 | 86.60 | 90.62 | -1.916% | 179 | 563 | +4.833% |
| 2026-05-11 | 91.28 | 93.47 | 91.28 | 92.39 | +1.897% | 190 | 382 | +2.825% |
| 2026-05-08 | 89.50 | 91.66 | 89.50 | 90.67 | +4.519% | 127 | 268 | +4.776% |
| 2026-05-07 | 89.28 | 89.96 | 86.75 | 86.75 | -0.914% | 52 | 219 | +9.510% |
| 2026-05-06 | 85.05 | 88.11 | 85.05 | 87.55 | +9.015% | 18 | 218 | +8.509% |
| 2026-05-05 | 78.41 | 80.31 | 78.23 | 80.31 | +6.441% | 11 | 220 | +18.292% |
| 2026-05-04 | 77.22 | 78.65 | 75.45 | 75.45 | -0.567% | 7 | 223 | +25.911% |
| 2026-04-30 | 71.27 | 75.88 | 71.24 | 75.88 | +7.464% | 18 | 223 | +25.198% |
| 2026-04-29 | 70.61 | 70.61 | 70.61 | 70.61 | -2.094% | 2 | 219 | +34.542% |
| 2026-04-28 | 72.43 | 72.43 | 70.82 | 72.12 | -2.356% | 16 | 219 | +31.725% |
| 2026-04-27 | 73.86 | 73.86 | 73.86 | 73.86 | +4.544% | 1 | 216 | +28.622% |
| 2026-04-24 | 70.65 | 70.65 | 70.65 | 70.65 | -1.023% | 1 | 215 | +34.466% |
| 2026-04-23 | 71.25 | 71.38 | 71.25 | 71.38 | +0.493% | 2 | 215 | +33.091% |
| 2026-04-22 | 71.03 | 71.03 | 71.03 | 71.03 | +1.937% | 1 | 215 | +33.746% |
| 2026-04-20 | 69.68 | 69.68 | 69.68 | 69.68 | -2.871% | 2 | 216 | +36.338% |
| 2026-04-17 | 70.24 | 71.93 | 70.24 | 71.74 | +10.898% | 9 | 225 | +32.423% |
| 2026-04-16 | 63.47 | 64.69 | 63.47 | 64.69 | +4.221% | 4 | 225 | +46.854% |
| 2026-04-15 | 61.00 | 62.80 | 61.00 | 62.07 | +4.319% | 8 | 227 | +53.053% |
| 2026-04-14 | 55.36 | 59.50 | 55.36 | 59.50 | +10.595% | 10 | 234 | +59.664% |
| 2026-04-13 | 49.69 | 53.95 | 49.69 | 53.80 | +6.958% | 16 | 236 | +76.580% |
| 2026-04-10 | 51.07 | 51.07 | 50.30 | 50.30 | -1.218% | 5 | 239 | +88.867% |
| 2026-04-09 | 48.29 | 51.02 | 47.56 | 50.92 | +3.559% | 43 | 241 | +86.567% |
| 2026-04-08 | 48.22 | 49.17 | 48.11 | 49.17 | +24.041% | 20 | 246 | +93.207% |
| 2026-04-07 | 38.38 | 39.64 | 38.38 | 39.64 | -1.196% | 5 | 260 | +139.657% |
| 2026-04-06 | 40.12 | 40.12 | 40.12 | 40.12 | +0.325% | 1 | 259 | +136.790% |
| 2026-04-01 | 39.33 | 41.06 | 39.33 | 39.99 | +5.710% | 14 | 259 | +137.559% |
| 2026-03-31 | 33.24 | 37.83 | 33.24 | 37.83 | +23.345% | 18 | 256 | +151.123% |
| 2026-03-30 | 32.34 | 32.34 | 30.67 | 30.67 | -4.006% | 6 | 253 | +209.749% |
| 2026-03-27 | 34.72 | 34.95 | 31.70 | 31.95 | -13.179% | 56 | 247 | +197.340% |
| 2026-03-26 | 36.58 | 36.80 | 36.57 | 36.80 | -12.589% | 9 | 261 | +158.152% |
| 2026-03-25 | 43.51 | 43.51 | 41.80 | 42.10 | +3.618% | 25 | 258 | +125.653% |
| 2026-03-24 | 40.19 | 40.63 | 40.19 | 40.63 | -4.714% | 13 | 239 | +133.817% |
| 2026-03-23 | 42.97 | 44.40 | 42.35 | 42.64 | +10.323% | 10 | 238 | +122.795% |
| 2026-03-20 | 40.97 | 40.97 | 38.43 | 38.65 | -12.398% | 22 | 235 | +145.796% |
| 2026-03-19 | 42.29 | 44.12 | 41.85 | 44.12 | +1.309% | 44 | 230 | +115.322% |
| 2026-03-18 | 46.15 | 46.15 | 43.55 | 43.55 | -13.333% | 6 | 201 | +118.140% |
| 2026-03-17 | 50.25 | 50.25 | 50.25 | 50.25 | +1.865% | 5 | 197 | +89.055% |
| 2026-03-16 | 48.45 | 49.33 | 48.45 | 49.33 | +9.331% | 3 | 192 | +92.581% |
| 2026-03-13 | 47.80 | 47.80 | 45.00 | 45.12 | -8.031% | 33 | 192 | +110.550% |
| 2026-03-12 | 48.60 | 49.06 | 48.52 | 49.06 | -5.216% | 6 | 194 | +93.640% |
| 2026-03-11 | 52.50 | 53.50 | 51.76 | 51.76 | -2.634% | 156 | 192 | +83.539% |
| 2026-03-10 | 54.80 | 55.22 | 53.16 | 53.16 | +5.812% | 98 | 143 | +78.706% |
| 2026-03-09 | 50.24 | 50.24 | 50.24 | 50.24 | -2.824% | 1 | 199 | +89.092% |
| 2026-03-06 | 51.15 | 51.70 | 49.77 | 51.70 | -4.454% | 18 | 207 | +83.752% |
| 2026-03-05 | 56.19 | 56.19 | 53.00 | 54.11 | -6.157% | 14 | 210 | +75.568% |
| 2026-03-04 | 56.00 | 57.80 | 55.00 | 57.66 | +4.155% | 87 | 203 | +64.759% |
| 2026-03-03 | 51.55 | 55.36 | 51.55 | 55.36 | -4.321% | 5 | 131 | +71.604% |
| 2026-03-02 | 56.20 | 57.86 | 56.20 | 57.86 | +2.516% | 7 | 127 | +64.189% |
| 2026-02-27 | 57.13 | 57.13 | 56.44 | 56.44 | -2.522% | 5 | 132 | +68.320% |
| 2026-02-24 | 56.63 | 57.90 | 56.63 | 57.90 | +3.393% | 2 | 132 | +64.076% |
| 2026-02-23 | 56.09 | 56.09 | 56.00 | 56.00 | -7.361% | 2 | 131 | +69.643% |
| 2026-02-20 | 60.25 | 60.45 | 60.25 | 60.45 | +1.528% | 2 | 129 | +57.155% |
| 2026-02-18 | 57.03 | 59.54 | 57.03 | 59.54 | +3.350% | 2 | 129 | +59.557% |
| 2026-02-17 | 53.40 | 57.75 | 53.40 | 57.61 | +4.461% | 11 | 129 | +64.902% |
| 2026-02-13 | 56.70 | 56.70 | 55.15 | 55.15 | -2.596% | 2 | 129 | +72.257% |
| 2026-02-12 | 58.22 | 58.97 | 56.62 | 56.62 | -11.531% | 17 | 129 | +67.785% |
| 2026-02-10 | 65.53 | 65.53 | 63.92 | 64.00 | -2.528% | 33 | 118 | +48.438% |
| 2026-02-09 | 65.36 | 65.71 | 65.36 | 65.66 | +19.512% | 30 | 87 | +44.685% |
| 2026-02-05 | 54.72 | 57.18 | 54.72 | 54.94 | -5.536% | 9 | 58 | +72.916% |
| 2026-02-04 | 61.97 | 61.97 | 58.16 | 58.16 | -3.067% | 14 | 56 | +63.343% |
| 2026-02-03 | 63.38 | 63.38 | 59.93 | 60.00 | -9.022% | 4 | 43 | +58.333% |
| 2026-02-02 | 64.43 | 65.95 | 64.43 | 65.95 | +3.192% | 2 | 43 | +44.049% |
| 2026-01-29 | 62.52 | 63.91 | 60.72 | 63.91 | -6.782% | 7 | 43 | +48.647% |
| 2026-01-28 | 68.56 | 68.56 | 68.56 | 68.56 | +13.548% | 1 | 42 | +38.565% |
| 2026-01-21 | 56.57 | 60.38 | 56.57 | 60.38 | +8.286% | 6 | 42 | +57.337% |
| 2026-01-20 | 58.78 | 59.57 | 55.76 | 55.76 | -9.759% | 7 | 46 | +70.373% |
| 2026-01-14 | 63.26 | 63.26 | 61.79 | 61.79 | -5.563% | 5 | 42 | +53.747% |
| 2026-01-13 | 65.43 | 65.43 | 65.43 | 65.43 | -0.849% | 1 | 38 | +45.193% |
| 2026-01-12 | 65.99 | 65.99 | 65.99 | 65.99 | -2.034% | 10 | 38 | +43.961% |
| 2026-01-09 | 67.36 | 67.36 | 67.36 | 67.36 | +2.620% | 1 | 28 | +41.033% |
| 2026-01-07 | 65.78 | 65.78 | 65.64 | 65.64 | +0.290% | 3 | 28 | +44.729% |
| 2026-01-06 | 64.67 | 65.46 | 64.67 | 65.45 | +4.054% | 5 | 28 | +45.149% |
| 2026-01-05 | 63.44 | 63.44 | 62.87 | 62.90 | +7.064% | 4 | 19 | +51.033% |
| 2026-01-02 | 58.75 | 58.75 | 58.09 | 58.75 | -2.083% | 18 | 19 | +61.702% |
| 2025-12-31 | 60.00 | 60.00 | 60.00 | 60.00 | -4.595% | 1 | 1 | +58.333% |
| 2025-12-30 | 62.89 | 62.89 | 62.89 | 62.89 | 0.000% | 1 | 1 | +51.057% |