Dark

SPY20261231C700
SPY Dec 31 2026 700.00 Call (SPY261231C00700000)
option OPRA

EOD

Sep 10, 2026

74.77-2.415%(-1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	73.4000	74.7700	73.4000	74.7700	-2.415%	4	1,646	0.000%
2026-09-09	78.2500	78.2500	76.0000	76.6200	-4.225%	6	1,644	-2.415%
2026-09-08	80.8400	81.5000	80.0000	80.0000	-4.146%	3	1,641	-6.538%
2026-09-04	83.3500	83.4600	83.3500	83.4600	-4.102%	2	1,638	-10.412%
2026-09-03	82.4600	87.0300	82.4600	87.0300	+9.238%	4	1,638	-14.087%
2026-09-02	79.6700	79.6700	79.6700	79.6700	+4.677%	1	1,637	-6.150%
2026-09-01	79.0000	79.0000	76.1100	76.1100	-6.037%	8	1,637	-1.761%
2026-08-31	81.3200	81.3200	80.9100	81.0000	-3.732%	5	1,641	-7.691%
2026-08-28	87.3300	89.0700	84.1400	84.1400	-1.163%	43	1,641	-11.136%
2026-08-27	84.1000	86.2800	84.1000	85.1300	+4.724%	15	1,602	-12.170%
2026-08-26	81.2900	81.2900	81.2900	81.2900	-0.037%	1	1,598	-8.021%
2026-08-25	82.8400	82.8400	81.0600	81.3200	+0.333%	8	1,610	-8.055%
2026-08-24	81.0000	81.4200	79.6600	81.0500	-1.877%	35	1,606	-7.748%
2026-08-21	83.1700	84.3000	82.6000	82.6000	+1.512%	4	1,594	-9.479%
2026-08-20	82.0100	82.0100	81.3700	81.3700	-6.825%	4	1,594	-8.111%
2026-08-19	88.5200	88.5200	87.3300	87.3300	+2.236%	4	1,592	-14.382%
2026-08-18	86.5400	86.5400	85.4200	85.4200	-5.842%	5	1,592	-12.468%
2026-08-17	92.3200	92.3200	89.7900	90.7200	-2.838%	8	1,590	-17.582%
2026-08-14	93.3700	93.3700	93.3700	93.3700	-2.025%	1	1,593	-19.921%
2026-08-13	96.2700	96.2700	93.5900	95.3000	+5.072%	4	1,595	-21.542%
2026-08-12	90.7000	90.7000	90.7000	90.7000	-0.494%	5	1,594	-17.563%
2026-08-10	91.0100	92.9900	91.0100	91.1500	-0.459%	112	1,598	-17.970%
2026-08-07	91.2500	91.9700	90.8200	91.5700	+4.580%	8	1,595	-18.347%
2026-08-06	88.0000	88.0000	87.5600	87.5600	-3.579%	5	1,592	-14.607%
2026-08-05	95.0600	95.0600	90.8100	90.8100	-1.742%	103	1,595	-17.663%
2026-08-04	89.1000	92.4200	89.1000	92.4200	+17.732%	5	1,637	-19.098%
2026-08-03	78.4600	78.5000	77.5000	78.5000	+10.268%	26	1,640	-4.752%
2026-07-31	65.0000	71.1900	65.0000	71.1900	+16.628%	125	1,645	+5.029%
2026-07-29	64.6600	64.6600	61.0400	61.0400	-6.980%	71	1,536	+22.493%
2026-07-28	63.9200	67.6800	63.9200	65.6200	-0.380%	23	1,563	+13.944%
2026-07-27	67.8300	67.8300	64.6000	65.8700	-0.468%	12	1,543	+13.511%
2026-07-23	67.5500	67.5500	65.8300	66.1800	-7.673%	1,211	1,544	+12.980%
2026-07-21	72.0000	72.4000	71.6800	71.6800	+0.717%	5	682	+4.311%
2026-07-17	71.1700	71.1700	71.1700	71.1700	-8.955%	1	680	+5.058%
2026-07-14	78.3900	78.3900	78.1700	78.1700	-2.349%	45	679	-4.349%
2026-07-10	78.2500	80.0500	78.2400	80.0500	+2.326%	17	667	-6.596%
2026-07-09	75.8600	78.5600	75.8600	78.2300	+0.864%	8	659	-4.423%
2026-07-01	76.1000	77.5600	76.1000	77.5600	+0.727%	2	661	-3.597%
2026-06-30	75.0000	77.0000	75.0000	77.0000	+14.074%	5	661	-2.896%
2026-06-29	69.5000	70.2000	66.5000	67.5000	+2.273%	25	660	+10.770%
2026-06-26	63.7800	66.0000	63.7800	66.0000	-3.481%	2	665	+13.288%
2026-06-25	68.4800	68.4800	68.3800	68.3800	+1.484%	12	663	+9.345%
2026-06-24	68.0400	68.0400	67.3800	67.3800	-3.148%	2	664	+10.968%
2026-06-23	70.0000	70.0000	69.5700	69.5700	-9.942%	2	663	+7.474%
2026-06-22	77.1800	77.8200	77.1800	77.2500	+0.234%	12	661	-3.210%
2026-06-18	77.0700	77.0700	77.0700	77.0700	+5.575%	1	658	-2.984%
2026-06-17	80.2000	80.2000	73.0000	73.0000	-8.841%	7	658	+2.425%
2026-06-16	83.0000	83.0000	80.0800	80.0800	-5.888%	4	658	-6.631%
2026-06-15	83.2900	85.0900	82.9700	85.0900	+12.807%	7	665	-12.128%
2026-06-12	73.3100	75.4300	73.3100	75.4300	+3.613%	2	665	-0.875%
2026-06-11	64.9900	72.8000	64.9900	72.8000	+3.262%	2	665	+2.706%
2026-06-10	70.5000	70.5000	70.5000	70.5000	-1.122%	2	664	+6.057%
2026-06-09	68.0600	71.3000	65.8000	71.3000	-4.959%	4	666	+4.867%
2026-06-08	76.1000	76.6000	75.0200	75.0200	+6.562%	5	664	-0.333%
2026-06-05	74.0500	74.0500	70.4000	70.4000	-19.080%	3	660	+6.207%
2026-06-04	84.2900	87.0000	83.8300	87.0000	+1.034%	4	660	-14.057%
2026-06-03	87.0600	87.0600	86.1100	86.1100	-4.109%	2	664	-13.169%
2026-06-02	89.3000	89.8000	89.3000	89.8000	+0.899%	3	666	-16.737%
2026-06-01	87.7400	89.0000	87.7400	89.0000	+1.332%	2	669	-15.989%
2026-05-29	87.8300	87.8300	87.8300	87.8300	+2.104%	2	671	-14.870%
2026-05-28	84.7700	86.3300	84.7700	86.0200	+3.689%	6	671	-13.078%
2026-05-27	82.9600	82.9600	82.9600	82.9600	+0.533%	19	670	-9.872%
2026-05-26	82.3400	82.5200	82.3400	82.5200	+1.488%	2	689	-9.392%
2026-05-22	80.4200	81.3200	80.4200	81.3100	+6.177%	3	689	-8.043%
2026-05-20	76.2200	76.5800	76.2200	76.5800	+5.744%	2	688	-2.364%
2026-05-19	72.4900	72.4900	70.4300	72.4200	+0.305%	15	688	+3.245%
2026-05-18	72.2000	72.2000	72.2000	72.2000	-7.114%	1	688	+3.560%
2026-05-15	76.4000	77.7300	76.4000	77.7300	-7.475%	4	688	-3.808%
2026-05-14	81.7800	85.0600	81.6900	84.0100	+4.790%	35	689	-10.999%
2026-05-13	80.1700	80.1700	80.1700	80.1700	+8.470%	1	696	-6.736%
2026-05-12	74.2400	74.2400	72.0500	73.9100	-2.891%	5	696	+1.164%
2026-05-11	76.0500	78.2100	76.0500	76.1100	+2.991%	7	696	-1.761%
2026-05-08	73.3800	75.2800	73.3800	73.9000	+2.939%	16	700	+1.177%
2026-05-07	73.2300	73.7900	71.7900	71.7900	-1.846%	6	699	+4.151%
2026-05-06	68.8500	73.4000	68.8500	73.1400	+12.437%	69	698	+2.229%
2026-05-05	65.0600	65.0600	65.0500	65.0500	+6.639%	2	697	+14.942%
2026-05-04	61.8600	62.8700	60.9900	61.0000	-4.389%	13	698	+22.574%
2026-05-01	63.6800	64.5400	63.6800	63.8000	+3.504%	6	701	+17.194%
2026-04-30	56.6200	61.6400	56.6200	61.6400	+9.738%	27	701	+21.301%
2026-04-29	55.8900	56.6800	55.8900	56.1700	-1.835%	3	718	+33.114%
2026-04-28	56.3000	57.4600	56.2500	57.2200	-4.538%	33	719	+30.671%
2026-04-27	59.0000	60.0300	58.5100	59.9400	+3.345%	60	723	+24.741%
2026-04-24	56.6000	59.1700	56.6000	58.0000	+5.455%	27	746	+28.914%
2026-04-23	57.5500	57.5500	55.0000	55.0000	-1.856%	7	747	+35.945%
2026-04-22	56.5600	56.5600	56.0400	56.0400	+5.596%	8	744	+33.423%
2026-04-21	56.5800	57.5400	52.4400	53.0700	-4.550%	33	761	+40.889%
2026-04-20	56.0000	56.2700	55.1900	55.6000	-1.278%	19	761	+34.478%
2026-04-17	54.5500	57.2300	54.5000	56.3200	+10.932%	21	753	+32.759%
2026-04-16	50.7000	52.1500	49.7200	50.7700	+1.621%	23	755	+47.272%
2026-04-15	46.7900	50.4200	46.7500	49.9600	+8.656%	35	760	+49.660%
2026-04-14	41.6300	46.0100	41.6300	45.9800	+16.287%	68	773	+62.614%
2026-04-13	36.7100	39.5400	36.2300	39.5400	+5.048%	53	764	+89.100%
2026-04-10	38.6700	38.7500	37.5000	37.6400	-1.311%	102	764	+98.645%
2026-04-09	35.7800	38.4700	35.3300	38.1400	+4.493%	55	761	+96.041%
2026-04-08	36.6800	36.8000	34.8900	36.5000	+21.667%	308	746	+104.849%
2026-04-07	28.2300	30.0000	26.7500	30.0000	+2.916%	64	741	+149.233%
2026-04-06	29.0000	29.5000	28.0000	29.1500	+2.749%	97	730	+156.501%
2026-04-02	25.8300	29.6000	25.1500	28.3700	-1.322%	171	713	+163.553%
2026-04-01	28.5600	30.0600	28.4800	28.7500	+5.505%	108	713	+160.070%
2026-03-31	23.4000	27.5700	23.2500	27.2500	+25.924%	147	706	+174.385%
2026-03-30	24.1600	24.1600	20.9000	21.6400	-3.393%	114	674	+245.518%
2026-03-27	24.9700	24.9700	22.4000	22.4000	-14.991%	128	673	+233.795%
2026-03-26	28.5100	29.5000	26.3500	26.3500	-13.973%	51	603	+183.757%
2026-03-25	32.2000	32.5000	30.2500	30.6300	-1.194%	36	597	+144.107%
2026-03-24	29.3600	31.0000	28.8500	31.0000	-1.525%	142	590	+141.194%
2026-03-23	31.1900	33.5400	30.7700	31.4800	+9.916%	103	607	+137.516%
2026-03-20	30.7700	30.9300	27.7600	28.6400	-11.768%	288	596	+161.068%
2026-03-19	31.1900	32.4600	30.4000	32.4600	-1.874%	26	469	+130.345%
2026-03-18	36.0000	36.0000	33.0000	33.0800	-10.884%	88	461	+126.028%
2026-03-17	38.3800	38.3800	36.8200	37.1200	+2.231%	6	439	+101.428%
2026-03-16	36.4100	37.0500	35.8800	36.3100	+6.794%	30	439	+105.921%
2026-03-13	37.9600	37.9600	34.0000	34.0000	-7.834%	73	446	+119.912%
2026-03-12	38.0200	38.0200	36.6900	36.8900	-7.078%	51	446	+102.684%
2026-03-11	40.5000	40.5000	39.4700	39.7000	-7.674%	3	447	+88.338%
2026-03-10	40.7000	43.0000	39.5800	43.0000	+12.389%	22	445	+73.884%
2026-03-09	36.4400	38.5200	35.0000	38.2600	-3.990%	33	461	+95.426%
2026-03-06	39.0000	40.1700	38.4700	39.8500	-4.779%	58	451	+87.629%
2026-03-05	43.5000	43.6300	40.2700	41.8500	-6.585%	29	445	+78.662%
2026-03-04	43.5800	44.9000	43.5200	44.8000	+5.263%	140	424	+66.897%
2026-03-03	40.3800	42.8300	38.2600	42.5600	-7.998%	112	432	+75.681%
2026-03-02	42.7500	46.2600	42.7500	46.2600	+2.754%	122	413	+61.630%
2026-02-27	43.8800	45.0300	43.8800	45.0200	-4.152%	12	355	+66.082%
2026-02-26	47.9200	47.9200	44.7500	46.9700	-5.455%	20	354	+59.187%
2026-02-25	48.5200	49.6800	48.5200	49.6800	+6.747%	19	345	+50.503%
2026-02-24	44.7800	46.5400	44.7000	46.5400	+7.235%	87	345	+60.657%
2026-02-23	45.4000	45.4000	42.9900	43.4000	-7.482%	32	351	+72.281%
2026-02-20	43.8000	47.5700	43.8000	46.9100	+3.054%	25	323	+59.390%
2026-02-18	46.9500	47.2400	45.5200	45.5200	+3.502%	12	318	+64.257%
2026-02-17	44.1100	44.1100	40.9700	43.9800	+0.641%	26	318	+70.009%
2026-02-13	44.0100	45.6700	43.7000	43.7000	-1.131%	31	329	+71.098%
2026-02-12	46.6300	46.6300	44.1400	44.2000	-11.864%	24	329	+69.163%
2026-02-11	52.5000	52.5000	48.8600	50.1500	-0.040%	43	313	+49.093%
2026-02-10	52.5000	52.5000	50.1700	50.1700	-3.815%	76	337	+49.033%
2026-02-09	49.6500	52.2000	49.6500	52.1600	+4.320%	75	288	+43.347%
2026-02-06	47.0000	50.0000	46.6000	50.0000	+17.288%	29	220	+49.540%
2026-02-05	42.7500	44.1500	42.1000	42.6300	-12.157%	30	211	+75.393%
2026-02-04	46.9000	48.5300	46.3400	48.5300	+1.104%	22	222	+54.070%
2026-02-03	51.0500	51.2500	48.0000	48.0000	-8.257%	13	204	+55.771%
2026-02-02	52.3200	52.3200	52.3200	52.3200	+3.604%	1	200	+42.909%
2026-01-30	51.3100	52.0200	48.2000	50.5000	-1.077%	15	200	+48.059%
2026-01-29	50.8000	51.0500	48.1000	51.0500	-5.463%	32	190	+46.464%
2026-01-28	54.5000	55.0000	53.9700	54.0000	+0.484%	53	178	+38.463%
2026-01-27	52.7400	53.8000	52.7300	53.7400	+3.049%	28	126	+39.133%
2026-01-26	49.5700	52.1500	49.5700	52.1500	+5.996%	18	104	+43.375%
2026-01-23	48.7000	49.2000	48.7000	49.2000	+1.151%	9	108	+51.972%
2026-01-22	49.5200	50.3800	48.6400	48.6400	+2.855%	20	108	+53.721%
2026-01-21	44.3600	49.0000	44.3600	47.2900	+8.588%	22	112	+58.110%
2026-01-20	46.4600	47.3500	42.7900	43.5500	-16.282%	48	99	+71.688%
2026-01-16	52.0000	52.3600	52.0000	52.0200	-2.948%	7	78	+43.733%
2026-01-15	53.0000	53.7600	53.0000	53.6000	+9.836%	9	78	+39.496%
2026-01-14	51.5200	51.5200	48.8000	48.8000	-6.352%	4	72	+53.217%
2026-01-13	54.2100	54.2100	52.1100	52.1100	-3.051%	2	69	+43.485%
2026-01-12	52.2500	54.2000	52.2500	53.7500	+0.637%	16	68	+39.107%
2026-01-09	51.0000	53.4100	51.0000	53.4100	+5.762%	8	58	+39.993%
2026-01-08	50.4400	50.5000	50.4400	50.5000	-4.968%	3	63	+48.059%
2026-01-07	52.1700	53.3500	52.0300	53.1400	+3.587%	10	62	+40.704%
2026-01-06	49.8300	51.4200	49.8300	51.3000	+3.427%	61	59	+45.750%
2026-01-05	48.9000	50.5300	48.9000	49.6000	+6.438%	31	44	+50.746%
2026-01-02	48.8800	48.8800	44.8000	46.6000	-4.016%	57	44	+60.451%
2025-12-31	47.9000	48.5500	47.9000	48.5500	-2.647%	5	12	+54.006%
2025-12-30	49.8700	49.8700	49.8700	49.8700	+0.849%	10	12	+49.930%
2025-12-29	49.8900	49.8900	49.4500	49.4500	0.000%	2	2	+51.203%

.dark-mode .C00y6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C00y6K{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C700SPY Dec 31 2026 700.00 Call (SPY261231C00700000)option OPRA

SPY20261231C700
SPY Dec 31 2026 700.00 Call (SPY261231C00700000)
option OPRA