SPY261231C00710000
SPY Dec 31 2026 710.00 Call
optionOPRA
EODOct 26, 2026
65.00USD+5.348%(+3.30)12Vol255OI
SPY261231C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 64.80 | 65.00 | 64.80 | 65.00 | +5.348% | 12 | 255 | 0.000% |
| 2026-10-23 | 61.70 | 61.70 | 61.70 | 61.70 | -3.185% | 12 | 245 | +5.348% |
| 2026-10-22 | 63.73 | 63.73 | 63.73 | 63.73 | -9.564% | 1 | 244 | +1.993% |
| 2026-10-20 | 66.50 | 70.47 | 66.50 | 70.47 | +9.341% | 5 | 244 | -7.762% |
| 2026-10-16 | 64.46 | 64.46 | 64.45 | 64.45 | -7.929% | 2 | 245 | +0.853% |
| 2026-10-15 | 70.00 | 70.00 | 70.00 | 70.00 | -10.371% | 1 | 244 | -7.143% |
| 2026-10-09 | 78.10 | 78.10 | 78.10 | 78.10 | -3.342% | 1 | 243 | -16.773% |
| 2026-10-06 | 80.80 | 80.80 | 80.80 | 80.80 | +5.773% | 50 | 263 | -19.554% |
| 2026-10-05 | 76.39 | 76.39 | 76.39 | 76.39 | +7.154% | 1 | 263 | -14.910% |
| 2026-10-02 | 72.46 | 72.46 | 71.29 | 71.29 | +6.229% | 5 | 270 | -8.823% |
| 2026-10-01 | 67.11 | 67.11 | 67.11 | 67.11 | -3.757% | 2 | 270 | -3.144% |
| 2026-09-30 | 69.73 | 69.73 | 69.73 | 69.73 | +0.187% | 1 | 270 | -6.783% |
| 2026-09-29 | 69.60 | 69.60 | 69.60 | 69.60 | -0.014% | 1 | 270 | -6.609% |
| 2026-09-28 | 69.61 | 69.61 | 69.61 | 69.61 | -3.880% | 1 | 270 | -6.623% |
| 2026-09-23 | 72.42 | 72.42 | 72.42 | 72.42 | -6.591% | 10 | 270 | -10.246% |
| 2026-09-22 | 77.21 | 78.14 | 77.21 | 77.53 | -0.526% | 8 | 271 | -16.161% |
| 2026-09-21 | 73.80 | 77.94 | 73.80 | 77.94 | +16.450% | 33 | 269 | -16.603% |
| 2026-09-17 | 66.93 | 66.93 | 66.93 | 66.93 | +13.614% | 7 | 269 | -2.884% |
| 2026-09-16 | 65.73 | 66.40 | 58.91 | 58.91 | -6.537% | 11 | 269 | +10.338% |
| 2026-09-15 | 63.10 | 63.10 | 63.03 | 63.03 | -11.025% | 2 | 270 | +3.125% |
| 2026-09-11 | 70.94 | 70.94 | 70.84 | 70.84 | +3.326% | 2 | 271 | -8.244% |
| 2026-09-09 | 68.56 | 68.56 | 68.56 | 68.56 | -6.416% | 3 | 271 | -5.193% |
| 2026-09-08 | 73.26 | 73.26 | 73.26 | 73.26 | -7.030% | 1 | 272 | -11.275% |
| 2026-09-03 | 78.80 | 78.80 | 78.80 | 78.80 | +8.510% | 3 | 272 | -17.513% |
| 2026-08-31 | 72.62 | 72.62 | 72.62 | 72.62 | -4.119% | 2 | 272 | -10.493% |
| 2026-08-28 | 75.20 | 75.74 | 75.20 | 75.74 | -0.604% | 11 | 272 | -14.180% |
| 2026-08-27 | 75.97 | 76.20 | 75.20 | 76.20 | +2.474% | 30 | 262 | -14.698% |
| 2026-08-26 | 74.36 | 74.36 | 74.36 | 74.36 | +4.000% | 1 | 264 | -12.587% |
| 2026-08-24 | 71.50 | 71.50 | 71.50 | 71.50 | -4.053% | 1 | 264 | -9.091% |
| 2026-08-21 | 73.32 | 74.52 | 73.32 | 74.52 | +4.545% | 4 | 262 | -12.775% |
| 2026-08-20 | 71.28 | 71.28 | 71.28 | 71.28 | -17.880% | 1 | 262 | -8.810% |
| 2026-08-14 | 85.88 | 87.50 | 85.88 | 86.80 | +0.708% | 38 | 277 | -25.115% |
| 2026-08-13 | 86.19 | 86.19 | 86.19 | 86.19 | +4.854% | 1 | 277 | -24.585% |
| 2026-08-12 | 82.20 | 82.20 | 82.20 | 82.20 | -0.677% | 1 | 281 | -20.925% |
| 2026-08-10 | 84.04 | 84.04 | 82.76 | 82.76 | +0.279% | 11 | 278 | -21.460% |
| 2026-08-07 | 82.43 | 82.53 | 82.43 | 82.53 | +0.966% | 2 | 278 | -21.241% |
| 2026-08-05 | 86.45 | 86.83 | 81.74 | 81.74 | -0.789% | 5 | 280 | -20.480% |
| 2026-08-04 | 75.00 | 82.44 | 75.00 | 82.39 | +15.603% | 3 | 282 | -21.107% |
| 2026-08-03 | 69.65 | 71.27 | 69.65 | 71.27 | +28.068% | 8 | 281 | -8.798% |
| 2026-07-30 | 54.62 | 55.67 | 54.62 | 55.65 | +7.019% | 5 | 277 | +16.801% |
| 2026-07-29 | 54.61 | 54.61 | 52.00 | 52.00 | -18.072% | 6 | 277 | +25.000% |
| 2026-07-20 | 64.92 | 64.92 | 63.25 | 63.47 | -3.935% | 45 | 277 | +2.411% |
| 2026-07-17 | 65.91 | 66.30 | 65.91 | 66.07 | -2.321% | 4 | 278 | -1.619% |
| 2026-07-16 | 68.78 | 68.80 | 67.64 | 67.64 | -1.557% | 31 | 293 | -3.903% |
| 2026-07-13 | 68.71 | 68.71 | 68.71 | 68.71 | +0.087% | 1 | 293 | -5.400% |
| 2026-07-06 | 68.65 | 68.65 | 68.65 | 68.65 | -0.507% | 2 | 294 | -5.317% |
| 2026-07-01 | 69.00 | 69.00 | 69.00 | 69.00 | +1.515% | 1 | 294 | -5.797% |
| 2026-06-30 | 68.19 | 68.19 | 67.95 | 67.97 | -1.692% | 4 | 297 | -4.370% |
| 2026-06-22 | 71.03 | 71.03 | 69.14 | 69.14 | -2.289% | 4 | 297 | -5.988% |
| 2026-06-18 | 70.76 | 70.76 | 70.76 | 70.76 | +0.511% | 1 | 296 | -8.140% |
| 2026-06-17 | 72.00 | 72.00 | 69.62 | 70.40 | -3.535% | 5 | 295 | -7.670% |
| 2026-06-16 | 74.44 | 74.44 | 72.98 | 72.98 | -3.809% | 2 | 294 | -10.935% |
| 2026-06-15 | 75.87 | 75.87 | 75.87 | 75.87 | +13.748% | 4 | 290 | -14.327% |
| 2026-06-12 | 66.70 | 66.70 | 66.70 | 66.70 | +11.688% | 1 | 291 | -2.549% |
| 2026-06-11 | 59.72 | 59.72 | 59.72 | 59.72 | -3.020% | 1 | 290 | +8.841% |
| 2026-06-09 | 61.58 | 61.58 | 61.58 | 61.58 | -8.973% | 1 | 291 | +5.554% |
| 2026-06-05 | 73.44 | 73.94 | 67.65 | 67.65 | -11.302% | 26 | 290 | -3.917% |
| 2026-06-04 | 76.27 | 76.27 | 76.27 | 76.27 | -6.601% | 1 | 290 | -14.776% |
| 2026-06-01 | 81.20 | 81.66 | 81.20 | 81.66 | +3.367% | 88 | 273 | -20.402% |
| 2026-05-29 | 78.97 | 80.13 | 78.97 | 79.00 | +5.053% | 12 | 270 | -17.722% |
| 2026-05-26 | 75.20 | 75.20 | 75.20 | 75.20 | +7.001% | 1 | 269 | -13.564% |
| 2026-05-22 | 70.28 | 70.28 | 70.28 | 70.28 | +0.400% | 1 | 270 | -7.513% |
| 2026-05-21 | 70.00 | 70.00 | 70.00 | 70.00 | +7.676% | 1 | 270 | -7.143% |
| 2026-05-20 | 65.01 | 65.01 | 65.01 | 65.01 | -3.259% | 2 | 268 | -0.015% |
| 2026-05-18 | 68.99 | 68.99 | 67.20 | 67.20 | -3.072% | 3 | 265 | -3.274% |
| 2026-05-15 | 70.30 | 70.71 | 69.33 | 69.33 | -8.860% | 3 | 264 | -6.245% |
| 2026-05-14 | 74.46 | 76.07 | 74.46 | 76.07 | +4.968% | 4 | 265 | -14.552% |
| 2026-05-13 | 71.55 | 72.47 | 71.55 | 72.47 | +12.217% | 4 | 265 | -10.308% |
| 2026-05-12 | 66.00 | 66.00 | 64.58 | 64.58 | -6.811% | 3 | 267 | +0.650% |
| 2026-05-11 | 68.03 | 70.77 | 68.03 | 69.30 | +2.651% | 5 | 271 | -6.205% |
| 2026-05-08 | 67.76 | 68.03 | 67.51 | 67.51 | +0.987% | 4 | 269 | -3.718% |
| 2026-05-07 | 66.85 | 66.85 | 66.85 | 66.85 | +2.014% | 3 | 266 | -2.767% |
| 2026-05-06 | 62.35 | 65.53 | 62.35 | 65.53 | +13.119% | 17 | 267 | -0.809% |
| 2026-05-05 | 56.38 | 57.93 | 56.38 | 57.93 | +7.198% | 5 | 267 | +12.204% |
| 2026-05-04 | 54.04 | 54.04 | 54.04 | 54.04 | -4.725% | 1 | 266 | +20.281% |
| 2026-05-01 | 56.00 | 57.30 | 56.00 | 56.72 | +8.120% | 4 | 267 | +14.598% |
| 2026-04-30 | 51.61 | 52.46 | 51.21 | 52.46 | +5.067% | 12 | 267 | +23.904% |
| 2026-04-29 | 49.37 | 49.93 | 48.89 | 49.93 | -1.344% | 12 | 259 | +30.182% |
| 2026-04-28 | 51.22 | 51.38 | 50.61 | 50.61 | -4.833% | 11 | 263 | +28.433% |
| 2026-04-27 | 52.53 | 53.18 | 52.53 | 53.18 | +1.237% | 8 | 253 | +22.226% |
| 2026-04-24 | 50.78 | 52.53 | 50.78 | 52.53 | +12.076% | 14 | 245 | +23.739% |
| 2026-04-23 | 50.10 | 51.10 | 46.87 | 46.87 | -5.409% | 13 | 246 | +38.681% |
| 2026-04-22 | 49.99 | 50.20 | 49.54 | 49.55 | +4.053% | 8 | 243 | +31.181% |
| 2026-04-21 | 50.89 | 50.89 | 47.29 | 47.62 | -2.117% | 14 | 239 | +36.497% |
| 2026-04-20 | 48.97 | 49.40 | 48.65 | 48.65 | -1.915% | 11 | 239 | +33.607% |
| 2026-04-17 | 47.30 | 51.14 | 47.30 | 49.60 | +8.463% | 15 | 229 | +31.048% |
| 2026-04-16 | 43.56 | 45.73 | 43.56 | 45.73 | +5.126% | 5 | 221 | +42.139% |
| 2026-04-15 | 42.88 | 43.50 | 42.82 | 43.50 | +9.904% | 3 | 217 | +49.425% |
| 2026-04-14 | 37.42 | 39.70 | 37.42 | 39.58 | +20.304% | 5 | 216 | +64.224% |
| 2026-04-10 | 32.90 | 32.90 | 32.90 | 32.90 | +1.732% | 1 | 215 | +97.568% |
| 2026-04-09 | 32.34 | 32.34 | 32.34 | 32.34 | +9.627% | 1 | 214 | +100.989% |
| 2026-04-08 | 29.86 | 29.86 | 29.50 | 29.50 | +23.173% | 2 | 214 | +120.339% |
| 2026-04-02 | 23.95 | 23.95 | 23.95 | 23.95 | -3.427% | 1 | 214 | +171.399% |
| 2026-04-01 | 24.80 | 24.80 | 24.80 | 24.80 | +8.677% | 1 | 214 | +162.097% |
| 2026-03-31 | 19.29 | 22.82 | 19.28 | 22.82 | +33.061% | 121 | 214 | +184.838% |
| 2026-03-30 | 19.91 | 19.91 | 17.15 | 17.15 | -13.906% | 19 | 224 | +279.009% |
| 2026-03-27 | 21.02 | 21.02 | 19.92 | 19.92 | -10.149% | 118 | 220 | +226.305% |
| 2026-03-26 | 23.53 | 23.53 | 22.17 | 22.17 | -16.213% | 21 | 152 | +193.189% |
| 2026-03-25 | 26.33 | 26.46 | 25.58 | 26.46 | +4.917% | 6 | 158 | +145.654% |
| 2026-03-24 | 24.62 | 25.22 | 24.62 | 25.22 | -4.830% | 101 | 159 | +157.732% |
| 2026-03-23 | 26.10 | 26.50 | 26.10 | 26.50 | +7.811% | 3 | 213 | +145.283% |
| 2026-03-20 | 26.15 | 26.15 | 24.58 | 24.58 | -9.299% | 178 | 214 | +164.443% |
| 2026-03-19 | 26.33 | 27.48 | 25.65 | 27.10 | -7.509% | 20 | 219 | +139.852% |
| 2026-03-18 | 30.58 | 30.60 | 29.30 | 29.30 | -4.529% | 8 | 213 | +121.843% |
| 2026-03-16 | 30.69 | 30.69 | 30.69 | 30.69 | +1.892% | 1 | 214 | +111.795% |
| 2026-03-13 | 30.21 | 30.69 | 30.12 | 30.12 | -2.807% | 6 | 213 | +115.803% |
| 2026-03-12 | 32.66 | 32.66 | 30.99 | 30.99 | -12.010% | 3 | 212 | +109.745% |
| 2026-03-09 | 30.24 | 35.22 | 29.75 | 35.22 | -3.321% | 5 | 211 | +84.554% |
| 2026-03-05 | 37.88 | 37.96 | 36.43 | 36.43 | -6.326% | 8 | 222 | +78.424% |
| 2026-03-04 | 39.04 | 39.04 | 38.89 | 38.89 | +10.798% | 2 | 221 | +67.138% |
| 2026-03-03 | 35.10 | 35.10 | 35.10 | 35.10 | -18.410% | 1 | 220 | +85.185% |
| 2026-02-25 | 42.98 | 43.02 | 42.98 | 43.02 | +6.117% | 2 | 221 | +51.093% |
| 2026-02-24 | 40.50 | 40.64 | 40.50 | 40.54 | +8.338% | 4 | 221 | +60.335% |
| 2026-02-23 | 37.42 | 37.42 | 37.42 | 37.42 | -8.643% | 1 | 219 | +73.704% |
| 2026-02-20 | 40.96 | 40.96 | 40.96 | 40.96 | +1.638% | 2 | 220 | +58.691% |
| 2026-02-18 | 40.30 | 40.30 | 40.30 | 40.30 | +1.307% | 1 | 220 | +61.290% |
| 2026-02-13 | 38.11 | 39.78 | 36.85 | 39.78 | +3.837% | 27 | 199 | +63.399% |
| 2026-02-12 | 43.86 | 43.86 | 38.31 | 38.31 | -13.365% | 4 | 199 | +69.668% |
| 2026-02-11 | 44.22 | 44.22 | 44.22 | 44.22 | +0.936% | 1 | 196 | +46.992% |
| 2026-02-10 | 46.26 | 46.26 | 43.81 | 43.81 | -3.925% | 29 | 195 | +48.368% |
| 2026-02-09 | 43.63 | 46.00 | 42.95 | 45.60 | +13.292% | 85 | 182 | +42.544% |
| 2026-02-06 | 40.25 | 40.25 | 40.25 | 40.25 | +10.214% | 1 | 126 | +61.491% |
| 2026-02-05 | 39.74 | 39.74 | 36.52 | 36.52 | -10.927% | 6 | 127 | +77.985% |
| 2026-02-04 | 43.20 | 43.20 | 41.00 | 41.00 | -2.427% | 2 | 121 | +58.537% |
| 2026-02-03 | 46.65 | 46.65 | 42.02 | 42.02 | -10.615% | 8 | 121 | +54.688% |
| 2026-02-02 | 44.17 | 47.10 | 44.17 | 47.01 | +9.326% | 47 | 113 | +38.268% |
| 2026-01-30 | 44.50 | 45.53 | 42.25 | 43.00 | -3.631% | 46 | 73 | +51.163% |
| 2026-01-29 | 44.62 | 44.62 | 44.62 | 44.62 | -5.165% | 1 | 28 | +45.675% |
| 2026-01-28 | 47.05 | 47.05 | 47.05 | 47.05 | +0.642% | 1 | 28 | +38.151% |
| 2026-01-27 | 45.87 | 46.76 | 45.87 | 46.75 | +2.792% | 5 | 27 | +39.037% |
| 2026-01-26 | 45.60 | 45.70 | 45.48 | 45.48 | +2.989% | 4 | 27 | +42.920% |
| 2026-01-22 | 43.01 | 44.16 | 43.01 | 44.16 | +15.150% | 2 | 25 | +47.192% |
| 2026-01-21 | 38.28 | 38.35 | 38.28 | 38.35 | +1.321% | 2 | 24 | +69.492% |
| 2026-01-20 | 39.50 | 39.50 | 37.85 | 37.85 | -19.348% | 6 | 25 | +71.731% |
| 2026-01-15 | 46.93 | 46.93 | 46.93 | 46.93 | +8.408% | 1 | 23 | +38.504% |
| 2026-01-14 | 44.22 | 44.22 | 43.29 | 43.29 | -7.103% | 2 | 22 | +50.150% |
| 2026-01-13 | 46.92 | 46.92 | 46.60 | 46.60 | -2.876% | 2 | 22 | +39.485% |
| 2026-01-12 | 47.98 | 47.98 | 47.98 | 47.98 | +1.096% | 1 | 20 | +35.473% |
| 2026-01-09 | 46.84 | 47.46 | 46.84 | 47.46 | +7.888% | 2 | 20 | +36.957% |
| 2026-01-05 | 43.99 | 43.99 | 43.99 | 43.99 | +10.555% | 10 | 9 | +47.761% |
| 2026-01-02 | 39.79 | 39.79 | 39.79 | 39.79 | -5.397% | 1 | 9 | +63.358% |
| 2025-12-31 | 42.06 | 42.06 | 42.06 | 42.06 | -3.973% | 5 | 3 | +54.541% |
| 2025-12-30 | 43.58 | 43.80 | 43.58 | 43.80 | 0.000% | 3 | 3 | +48.402% |