Dark

SPY20261231C695
SPY Dec 31 2026 695.00 Call (SPY261231C00695000)
option OPRA

EOD

Sep 10, 2026

77.97-4.764%(-3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	77.9700	77.9700	77.9700	77.9700	-4.764%	1	259	0.000%
2026-09-09	81.8700	81.8700	81.8700	81.8700	+0.098%	1	258	-4.764%
2026-09-01	81.7900	81.7900	81.7900	81.7900	-6.429%	1	258	-4.670%
2026-08-21	87.4100	87.4100	87.4100	87.4100	+2.162%	1	259	-10.800%
2026-08-20	87.9400	87.9400	85.5600	85.5600	-14.866%	3	260	-8.871%
2026-08-14	100.5000	100.5000	100.5000	100.5000	+2.280%	5	259	-22.418%
2026-08-13	97.8600	101.5000	97.8600	98.2600	+2.987%	35	265	-20.649%
2026-08-10	98.0000	98.7000	95.4100	95.4100	-0.293%	36	281	-18.279%
2026-08-07	96.3500	96.3500	95.6900	95.6900	+3.181%	3	299	-18.518%
2026-08-06	93.8200	93.8200	92.7400	92.7400	-6.775%	4	299	-15.926%
2026-08-05	99.4800	99.4800	99.4800	99.4800	+44.740%	1	297	-21.622%
2026-07-29	68.7300	68.7300	68.7300	68.7300	-14.088%	1	297	+13.444%
2026-07-16	80.0000	80.0000	80.0000	80.0000	-4.019%	1	297	-2.538%
2026-07-15	83.1900	83.3500	83.1900	83.3500	+1.030%	2	297	-6.455%
2026-07-14	82.5000	82.5000	82.5000	82.5000	+2.484%	1	297	-5.491%
2026-07-13	80.5000	80.5000	80.5000	80.5000	-2.684%	1	297	-3.143%
2026-07-10	82.7200	82.7200	82.7200	82.7200	+0.474%	1	297	-5.742%
2026-07-09	82.3300	82.3300	82.3300	82.3300	+0.073%	1	296	-5.296%
2026-07-06	82.2700	82.2700	82.2700	82.2700	+13.869%	1	297	-5.227%
2026-06-26	72.2500	72.2500	72.2500	72.2500	+1.761%	1	297	+7.917%
2026-06-25	71.0000	71.0000	71.0000	71.0000	-5.585%	1	298	+9.817%
2026-06-23	73.4400	75.2000	73.4400	75.2000	-7.492%	2	298	+3.684%
2026-06-22	81.2900	81.2900	81.2900	81.2900	-2.507%	1	298	-4.084%
2026-06-17	83.4700	83.4700	83.3800	83.3800	-4.937%	2	296	-6.488%
2026-06-15	87.7100	87.7100	87.7100	87.7100	+22.074%	1	296	-11.105%
2026-06-09	71.8500	71.8500	71.8500	71.8500	-23.458%	1	296	+8.518%
2026-06-02	93.8700	93.8700	93.8700	93.8700	+3.586%	1	297	-16.938%
2026-05-29	90.6200	90.6200	90.6200	90.6200	+4.029%	6	297	-13.959%
2026-05-27	87.1100	87.1100	87.1100	87.1100	-0.899%	6	297	-10.492%
2026-05-26	87.2700	87.9000	87.2700	87.9000	+3.999%	12	297	-11.297%
2026-05-22	84.5200	84.5200	84.5200	84.5200	-3.162%	3	291	-7.750%
2026-05-14	89.0900	89.0900	87.2800	87.2800	+7.846%	2	294	-10.667%
2026-05-11	80.2000	80.9300	79.9800	80.9300	+2.703%	5	295	-3.657%
2026-05-08	79.2100	79.2100	78.8000	78.8000	+3.616%	6	291	-1.053%
2026-05-06	72.1600	76.0500	72.1600	76.0500	+10.281%	26	292	+2.525%
2026-05-05	68.9600	68.9600	68.9600	68.9600	+14.780%	1	275	+13.066%
2026-04-29	59.6400	60.0800	59.6400	60.0800	-0.972%	4	275	+29.777%
2026-04-23	60.5400	60.6700	60.5400	60.6700	+5.257%	4	275	+28.515%
2026-04-20	57.6400	57.6400	57.6400	57.6400	-4.664%	1	278	+35.271%
2026-04-17	57.8400	60.9800	57.8400	60.4600	+11.078%	20	278	+28.961%
2026-04-16	53.6900	55.1000	53.1200	54.4300	+5.362%	12	271	+43.248%
2026-04-15	50.2700	51.6600	50.1000	51.6600	+5.214%	74	334	+50.929%
2026-04-14	47.7800	49.1000	47.7800	49.1000	+17.605%	3	339	+58.798%
2026-04-10	41.7500	41.7500	41.7500	41.7500	+8.894%	1	338	+86.754%
2026-04-09	38.3400	38.3400	38.3400	38.3400	-1.919%	1	338	+103.365%
2026-04-08	38.4500	39.0900	38.3000	39.0900	+27.870%	152	339	+99.463%
2026-04-06	30.4300	30.5700	30.4300	30.5700	-4.707%	10	201	+155.054%
2026-04-02	31.7600	32.0800	31.7600	32.0800	+2.394%	7	201	+143.049%
2026-04-01	32.4600	32.4600	31.3300	31.3300	+5.595%	80	201	+148.867%
2026-03-31	26.6800	29.6800	26.6800	29.6700	+26.578%	7	150	+162.791%
2026-03-30	24.1100	24.1100	23.3300	23.4400	-5.101%	11	151	+232.637%
2026-03-27	25.6800	25.6800	24.6200	24.7000	-21.086%	5	148	+215.668%
2026-03-26	31.3400	31.3400	31.3000	31.3000	-8.157%	3	145	+149.105%
2026-03-25	34.0800	34.0800	34.0800	34.0800	+1.038%	10	148	+128.785%
2026-03-24	31.7600	33.7300	31.7600	33.7300	+8.422%	6	148	+131.159%
2026-03-20	32.2900	32.3100	30.3000	31.1100	-7.959%	9	147	+150.627%
2026-03-19	33.8000	33.8000	33.8000	33.8000	-17.218%	45	145	+130.680%
2026-03-17	40.8300	40.8300	40.8300	40.8300	+11.132%	1	129	+90.963%
2026-03-13	37.6900	37.7600	36.7400	36.7400	-9.863%	12	130	+112.221%
2026-03-12	40.7600	40.7600	40.7600	40.7600	-5.604%	1	131	+91.290%
2026-03-11	43.1800	43.1800	43.1800	43.1800	-5.286%	1	132	+80.570%
2026-03-10	45.3100	45.5900	45.3100	45.5900	+2.357%	3	132	+71.024%
2026-03-09	38.6700	44.5400	38.6700	44.5400	+6.048%	6	130	+75.056%
2026-03-06	41.4200	43.0000	41.4200	42.0000	-11.765%	4	143	+85.643%
2026-03-04	47.4000	47.6000	47.4000	47.6000	+5.170%	3	143	+63.803%
2026-03-03	41.0000	45.2600	41.0000	45.2600	-6.002%	3	143	+72.271%
2026-03-02	46.6900	48.1500	46.6900	48.1500	+1.326%	8	145	+61.931%
2026-02-27	47.5200	47.5200	47.5200	47.5200	-5.244%	1	142	+64.078%
2026-02-26	49.0100	50.1500	49.0100	50.1500	-3.558%	2	143	+55.474%
2026-02-25	51.3600	52.0000	51.3100	52.0000	+2.889%	7	143	+49.942%
2026-02-20	50.7400	50.7900	50.5400	50.5400	+3.778%	6	143	+54.274%
2026-02-13	47.1800	48.7000	47.1800	48.7000	-0.774%	2	139	+60.103%
2026-02-12	55.0000	55.0000	49.0800	49.0800	-8.124%	4	139	+58.863%
2026-02-11	55.6500	55.6500	53.4200	53.4200	-0.669%	2	135	+45.957%
2026-02-10	53.7800	53.7800	53.7800	53.7800	-1.825%	1	135	+44.980%
2026-02-09	55.2400	55.2400	54.6700	54.7800	+19.320%	3	135	+42.333%
2026-02-05	45.9000	45.9100	45.9000	45.9100	-8.981%	2	136	+69.832%
2026-02-04	50.1400	50.4400	50.1400	50.4400	-3.000%	2	135	+54.580%
2026-01-29	56.8000	56.8000	52.0000	52.0000	-8.467%	60	135	+49.942%
2026-01-28	56.6600	56.8100	56.6100	56.8100	-0.193%	15	114	+37.247%
2026-01-27	55.3000	57.3200	55.3000	56.9200	+4.211%	10	109	+36.982%
2026-01-26	54.6200	54.6200	54.6200	54.6200	+15.966%	1	101	+42.750%
2026-01-21	48.9500	48.9500	47.1000	47.1000	+1.378%	6	100	+65.541%
2026-01-20	48.4500	48.4500	46.4600	46.4600	-16.016%	5	102	+67.822%
2026-01-16	55.3200	55.3200	55.3200	55.3200	-3.015%	2	95	+40.944%
2026-01-15	57.2100	57.2100	57.0400	57.0400	+5.865%	4	95	+36.694%
2026-01-14	53.4600	53.8800	52.0900	53.8800	-4.196%	14	93	+44.710%
2026-01-13	57.3700	57.3700	55.3100	56.2400	-1.764%	27	91	+38.638%
2026-01-12	56.7000	57.4800	56.7000	57.2500	+0.952%	12	81	+36.192%
2026-01-09	56.6000	56.9300	56.6000	56.7100	+4.573%	5	76	+37.489%
2026-01-07	55.5900	55.5900	54.2300	54.2300	-0.805%	69	72	+43.777%
2026-01-06	54.4600	54.9500	54.4600	54.6700	+3.955%	3	4	+42.619%
2026-01-05	53.4300	53.4400	52.5900	52.5900	-0.680%	3	2	+48.260%
2025-12-30	53.2800	53.2800	52.9500	52.9500	0.000%	2	2	+47.252%

.dark-mode .qTkPR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTkPR5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C695SPY Dec 31 2026 695.00 Call (SPY261231C00695000)option OPRA

SPY20261231C695
SPY Dec 31 2026 695.00 Call (SPY261231C00695000)
option OPRA