SPY261231C00705000
SPY Dec 31 2026 705.00 Call
optionOPRA
EODOct 23, 2026
65.95USD-7.711%(-5.51)6Vol581OI
SPY261231C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 65.95 | 65.95 | 65.95 | 65.95 | -7.711% | 6 | 575 | 0.000% |
| 2026-10-20 | 71.46 | 71.46 | 71.46 | 71.46 | -14.847% | 1 | 574 | -7.711% |
| 2026-10-09 | 83.92 | 83.92 | 83.92 | 83.92 | +3.490% | 1 | 575 | -21.413% |
| 2026-10-05 | 81.09 | 81.09 | 81.09 | 81.09 | +5.641% | 2 | 575 | -18.671% |
| 2026-09-25 | 76.76 | 76.76 | 76.76 | 76.76 | -6.207% | 3 | 575 | -14.083% |
| 2026-09-22 | 81.84 | 81.84 | 81.84 | 81.84 | +2.479% | 1 | 576 | -19.416% |
| 2026-09-21 | 78.02 | 79.86 | 78.02 | 79.86 | +13.373% | 101 | 526 | -17.418% |
| 2026-09-18 | 70.44 | 70.44 | 70.44 | 70.44 | -5.841% | 1 | 527 | -6.374% |
| 2026-09-11 | 74.81 | 74.81 | 74.81 | 74.81 | +2.311% | 2 | 527 | -11.843% |
| 2026-09-09 | 73.12 | 73.12 | 73.12 | 73.12 | -9.449% | 1 | 527 | -9.806% |
| 2026-08-27 | 80.75 | 80.75 | 80.75 | 80.75 | -8.932% | 2 | 525 | -18.328% |
| 2026-08-17 | 88.67 | 88.67 | 88.67 | 88.67 | +1.767% | 1 | 526 | -25.623% |
| 2026-08-10 | 87.13 | 87.13 | 87.13 | 87.13 | -2.670% | 1 | 525 | -24.309% |
| 2026-08-05 | 89.52 | 89.52 | 89.52 | 89.52 | +3.432% | 50 | 475 | -26.329% |
| 2026-08-04 | 86.78 | 86.78 | 86.55 | 86.55 | +37.928% | 4 | 479 | -23.801% |
| 2026-07-27 | 62.75 | 62.75 | 62.75 | 62.75 | -11.682% | 2 | 477 | +5.100% |
| 2026-07-22 | 69.70 | 71.05 | 69.70 | 71.05 | +5.651% | 2 | 476 | -7.178% |
| 2026-07-20 | 67.25 | 67.25 | 67.25 | 67.25 | +9.367% | 1 | 476 | -1.933% |
| 2026-06-26 | 61.49 | 61.49 | 61.49 | 61.49 | -5.049% | 1 | 477 | +7.253% |
| 2026-06-25 | 63.35 | 64.76 | 63.35 | 64.76 | -20.207% | 4 | 475 | +1.838% |
| 2026-06-15 | 79.65 | 81.16 | 79.65 | 81.16 | +14.779% | 10 | 475 | -18.741% |
| 2026-06-12 | 70.71 | 70.71 | 70.71 | 70.71 | +6.652% | 1 | 476 | -6.732% |
| 2026-06-11 | 66.30 | 66.30 | 66.30 | 66.30 | +10.298% | 1 | 475 | -0.528% |
| 2026-06-09 | 60.11 | 60.11 | 60.11 | 60.11 | -16.734% | 1 | 474 | +9.716% |
| 2026-06-05 | 72.19 | 72.19 | 72.19 | 72.19 | -12.316% | 1 | 474 | -8.644% |
| 2026-05-28 | 82.33 | 82.33 | 82.33 | 82.33 | +5.443% | 1 | 475 | -19.896% |
| 2026-05-26 | 78.08 | 78.08 | 78.08 | 78.08 | +13.620% | 1 | 474 | -15.535% |
| 2026-05-19 | 68.72 | 68.72 | 68.72 | 68.72 | -6.427% | 1 | 475 | -4.031% |
| 2026-05-18 | 73.44 | 73.44 | 73.44 | 73.44 | -0.095% | 1 | 474 | -10.199% |
| 2026-05-15 | 73.51 | 73.51 | 73.51 | 73.51 | -5.720% | 1 | 473 | -10.284% |
| 2026-05-14 | 77.97 | 77.97 | 77.97 | 77.97 | +1.962% | 8 | 473 | -15.416% |
| 2026-05-13 | 71.87 | 76.47 | 71.87 | 76.47 | +9.477% | 21 | 470 | -13.757% |
| 2026-05-12 | 70.55 | 70.55 | 69.85 | 69.85 | -2.567% | 2 | 471 | -5.583% |
| 2026-05-11 | 71.69 | 71.69 | 71.69 | 71.69 | +9.034% | 1 | 471 | -8.007% |
| 2026-05-06 | 65.75 | 65.75 | 65.75 | 65.75 | +6.288% | 10 | 471 | +0.304% |
| 2026-05-05 | 60.79 | 61.86 | 60.79 | 61.86 | +7.024% | 3 | 472 | +6.612% |
| 2026-05-04 | 57.80 | 57.80 | 57.80 | 57.80 | -4.887% | 3 | 472 | +14.100% |
| 2026-05-01 | 61.49 | 61.49 | 60.77 | 60.77 | +9.555% | 2 | 472 | +8.524% |
| 2026-04-30 | 54.39 | 55.47 | 54.39 | 55.47 | +4.660% | 6 | 472 | +18.893% |
| 2026-04-29 | 53.00 | 53.00 | 53.00 | 53.00 | -1.027% | 1 | 471 | +24.434% |
| 2026-04-28 | 53.00 | 53.66 | 53.00 | 53.55 | -2.459% | 8 | 471 | +23.156% |
| 2026-04-27 | 55.80 | 55.84 | 54.90 | 54.90 | +1.742% | 699 | 473 | +20.128% |
| 2026-04-24 | 53.00 | 53.98 | 53.00 | 53.96 | +2.820% | 10 | 762 | +22.220% |
| 2026-04-23 | 52.48 | 52.48 | 52.48 | 52.48 | -2.544% | 1 | 757 | +25.667% |
| 2026-04-21 | 53.22 | 54.19 | 53.22 | 53.85 | +3.478% | 5 | 754 | +22.470% |
| 2026-04-20 | 52.28 | 52.28 | 51.69 | 52.04 | -2.052% | 17 | 754 | +26.729% |
| 2026-04-17 | 54.09 | 54.09 | 53.13 | 53.13 | +10.091% | 28 | 749 | +24.129% |
| 2026-04-16 | 48.26 | 48.26 | 48.26 | 48.26 | +3.076% | 3 | 724 | +36.656% |
| 2026-04-15 | 43.26 | 46.84 | 43.26 | 46.82 | +10.035% | 10 | 723 | +40.859% |
| 2026-04-14 | 40.25 | 42.55 | 40.16 | 42.55 | +22.340% | 3 | 721 | +54.994% |
| 2026-04-10 | 35.29 | 35.29 | 34.78 | 34.78 | +0.520% | 33 | 721 | +89.620% |
| 2026-04-09 | 34.60 | 34.60 | 34.60 | 34.60 | +6.790% | 1 | 738 | +90.607% |
| 2026-04-08 | 33.11 | 33.11 | 32.28 | 32.40 | +21.076% | 29 | 737 | +103.549% |
| 2026-04-01 | 26.15 | 26.76 | 26.15 | 26.76 | +39.885% | 12 | 749 | +146.450% |
| 2026-03-30 | 21.45 | 21.45 | 19.13 | 19.13 | -8.469% | 93 | 753 | +244.746% |
| 2026-03-27 | 22.45 | 22.45 | 20.90 | 20.90 | -14.519% | 7 | 748 | +215.550% |
| 2026-03-26 | 25.53 | 25.53 | 24.45 | 24.45 | -14.481% | 4 | 744 | +169.734% |
| 2026-03-24 | 28.59 | 28.59 | 28.59 | 28.59 | +10.089% | 5 | 743 | +130.675% |
| 2026-03-20 | 25.97 | 25.97 | 25.97 | 25.97 | -13.577% | 1 | 738 | +153.947% |
| 2026-03-19 | 28.85 | 30.05 | 28.85 | 30.05 | -2.276% | 6 | 738 | +119.468% |
| 2026-03-18 | 30.75 | 30.75 | 30.75 | 30.75 | -8.916% | 2 | 738 | +114.472% |
| 2026-03-17 | 33.76 | 33.76 | 33.76 | 33.76 | -0.442% | 2 | 738 | +95.350% |
| 2026-03-16 | 33.67 | 34.01 | 33.67 | 33.91 | -12.150% | 16 | 738 | +94.485% |
| 2026-03-11 | 38.60 | 38.60 | 38.60 | 38.60 | +11.271% | 5 | 726 | +70.855% |
| 2026-03-09 | 33.72 | 34.69 | 32.82 | 34.69 | -9.069% | 3 | 721 | +90.112% |
| 2026-03-03 | 36.47 | 38.15 | 36.47 | 38.15 | -14.519% | 2 | 721 | +72.870% |
| 2026-02-26 | 44.63 | 44.63 | 44.63 | 44.63 | +5.683% | 70 | 719 | +47.771% |
| 2026-02-12 | 42.23 | 42.23 | 42.23 | 42.23 | -10.662% | 5 | 650 | +56.169% |
| 2026-02-11 | 47.27 | 47.27 | 47.27 | 47.27 | -3.590% | 1 | 650 | +39.518% |
| 2026-02-10 | 48.90 | 49.03 | 48.90 | 49.03 | +1.490% | 6 | 650 | +34.509% |
| 2026-02-09 | 46.16 | 48.31 | 46.16 | 48.31 | +17.743% | 5 | 645 | +36.514% |
| 2026-02-05 | 41.01 | 41.03 | 41.01 | 41.03 | -8.782% | 6 | 644 | +60.736% |
| 2026-02-04 | 46.51 | 46.51 | 44.98 | 44.98 | -5.742% | 6 | 644 | +46.621% |
| 2026-02-03 | 47.72 | 47.72 | 47.72 | 47.72 | -2.273% | 2 | 644 | +38.202% |
| 2026-01-29 | 48.83 | 48.83 | 48.83 | 48.83 | -2.301% | 620 | 642 | +35.060% |
| 2026-01-27 | 49.98 | 49.98 | 49.98 | 49.98 | +13.128% | 1 | 22 | +31.953% |
| 2026-01-21 | 45.81 | 45.81 | 44.18 | 44.18 | +1.075% | 5 | 21 | +49.276% |
| 2026-01-20 | 43.53 | 43.71 | 43.53 | 43.71 | -10.905% | 10 | 21 | +50.881% |
| 2026-01-16 | 49.06 | 49.06 | 49.06 | 49.06 | -3.785% | 1 | 11 | +34.427% |
| 2026-01-12 | 50.99 | 50.99 | 50.99 | 50.99 | +1.513% | 1 | 11 | +29.339% |
| 2026-01-09 | 50.23 | 50.23 | 50.23 | 50.23 | +2.031% | 6 | 11 | +31.296% |
| 2026-01-07 | 49.15 | 49.23 | 49.15 | 49.23 | +5.327% | 2 | 5 | +33.963% |
| 2026-01-06 | 46.74 | 46.74 | 46.74 | 46.74 | +3.613% | 1 | 5 | +41.100% |
| 2025-12-31 | 45.11 | 45.11 | 45.11 | 45.11 | -4.670% | 1 | 3 | +46.198% |
| 2025-12-29 | 47.32 | 47.32 | 47.32 | 47.32 | 0.000% | 3 | 3 | +39.370% |