Dark

SPY20261231C710
SPY Dec 31 2026 710.00 Call (SPY261231C00710000)
option OPRA

EOD

Sep 9, 2026

68.56-6.416%(-4.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	68.5600	68.5600	68.5600	68.5600	-6.416%	3	271	0.000%
2026-09-08	73.2600	73.2600	73.2600	73.2600	-7.030%	1	271	-6.416%
2026-09-03	78.8000	78.8000	78.8000	78.8000	+8.510%	3	272	-12.995%
2026-08-31	72.6200	72.6200	72.6200	72.6200	-4.119%	2	272	-5.591%
2026-08-28	75.2000	75.7400	75.2000	75.7400	-0.604%	11	272	-9.480%
2026-08-27	75.9700	76.2000	75.2000	76.2000	+2.474%	30	272	-10.026%
2026-08-26	74.3600	74.3600	74.3600	74.3600	+4.000%	1	262	-7.800%
2026-08-24	71.5000	71.5000	71.5000	71.5000	-4.053%	1	264	-4.112%
2026-08-21	73.3200	74.5200	73.3200	74.5200	+4.545%	4	264	-7.998%
2026-08-20	71.2800	71.2800	71.2800	71.2800	-17.880%	1	262	-3.816%
2026-08-14	85.8800	87.5000	85.8800	86.8000	+0.708%	38	263	-21.014%
2026-08-13	86.1900	86.1900	86.1900	86.1900	+4.854%	1	277	-20.455%
2026-08-12	82.2000	82.2000	82.2000	82.2000	-0.677%	1	277	-16.594%
2026-08-10	84.0400	84.0400	82.7600	82.7600	+0.279%	11	281	-17.158%
2026-08-07	82.4300	82.5300	82.4300	82.5300	+0.966%	2	278	-16.927%
2026-08-05	86.4500	86.8300	81.7400	81.7400	-0.789%	5	278	-16.124%
2026-08-04	75.0000	82.4400	75.0000	82.3900	+15.603%	3	280	-16.786%
2026-08-03	69.6500	71.2700	69.6500	71.2700	+28.068%	8	282	-3.802%
2026-07-30	54.6200	55.6700	54.6200	55.6500	+7.019%	5	281	+23.199%
2026-07-29	54.6100	54.6100	52.0000	52.0000	-18.072%	6	277	+31.846%
2026-07-20	64.9200	64.9200	63.2500	63.4700	-3.935%	45	277	+8.020%
2026-07-17	65.9100	66.3000	65.9100	66.0700	-2.321%	4	277	+3.769%
2026-07-16	68.7800	68.8000	67.6400	67.6400	-1.557%	31	278	+1.360%
2026-07-13	68.7100	68.7100	68.7100	68.7100	+0.087%	1	293	-0.218%
2026-07-06	68.6500	68.6500	68.6500	68.6500	-0.507%	2	293	-0.131%
2026-07-01	69.0000	69.0000	69.0000	69.0000	+1.515%	1	294	-0.638%
2026-06-30	68.1900	68.1900	67.9500	67.9700	-1.692%	4	294	+0.868%
2026-06-22	71.0300	71.0300	69.1400	69.1400	-2.289%	4	297	-0.839%
2026-06-18	70.7600	70.7600	70.7600	70.7600	+0.511%	1	295	-3.109%
2026-06-17	72.0000	72.0000	69.6200	70.4000	-3.535%	5	295	-2.614%
2026-06-16	74.4400	74.4400	72.9800	72.9800	-3.809%	2	295	-6.056%
2026-06-15	75.8700	75.8700	75.8700	75.8700	+13.748%	4	291	-9.635%
2026-06-12	66.7000	66.7000	66.7000	66.7000	+11.688%	1	291	+2.789%
2026-06-11	59.7200	59.7200	59.7200	59.7200	-3.020%	1	291	+14.802%
2026-06-09	61.5800	61.5800	61.5800	61.5800	-8.973%	1	290	+11.335%
2026-06-05	73.4400	73.9400	67.6500	67.6500	-11.302%	26	291	+1.345%
2026-06-04	76.2700	76.2700	76.2700	76.2700	-6.601%	1	290	-10.109%
2026-06-01	81.2000	81.6600	81.2000	81.6600	+3.367%	88	290	-16.042%
2026-05-29	78.9700	80.1300	78.9700	79.0000	+5.053%	12	273	-13.215%
2026-05-26	75.2000	75.2000	75.2000	75.2000	+7.001%	1	270	-8.830%
2026-05-22	70.2800	70.2800	70.2800	70.2800	+0.400%	1	269	-2.447%
2026-05-21	70.0000	70.0000	70.0000	70.0000	+7.676%	1	270	-2.057%
2026-05-20	65.0100	65.0100	65.0100	65.0100	-3.259%	2	270	+5.461%
2026-05-18	68.9900	68.9900	67.2000	67.2000	-3.072%	3	268	+2.024%
2026-05-15	70.3000	70.7100	69.3300	69.3300	-8.860%	3	268	-1.111%
2026-05-14	74.4600	76.0700	74.4600	76.0700	+4.968%	4	264	-9.872%
2026-05-13	71.5500	72.4700	71.5500	72.4700	+12.217%	4	265	-5.395%
2026-05-12	66.0000	66.0000	64.5800	64.5800	-6.811%	3	265	+6.163%
2026-05-11	68.0300	70.7700	68.0300	69.3000	+2.651%	5	265	-1.068%
2026-05-08	67.7600	68.0300	67.5100	67.5100	+0.987%	4	271	+1.555%
2026-05-07	66.8500	66.8500	66.8500	66.8500	+2.014%	3	269	+2.558%
2026-05-06	62.3500	65.5300	62.3500	65.5300	+13.119%	17	266	+4.624%
2026-05-05	56.3800	57.9300	56.3800	57.9300	+7.198%	5	267	+18.350%
2026-05-04	54.0400	54.0400	54.0400	54.0400	-4.725%	1	267	+26.869%
2026-05-01	56.0000	57.3000	56.0000	56.7200	+8.120%	4	267	+20.874%
2026-04-30	51.6100	52.4600	51.2100	52.4600	+5.067%	12	267	+30.690%
2026-04-29	49.3700	49.9300	48.8900	49.9300	-1.344%	12	259	+37.312%
2026-04-28	51.2200	51.3800	50.6100	50.6100	-4.833%	11	263	+35.467%
2026-04-27	52.5300	53.1800	52.5300	53.1800	+1.237%	8	253	+28.921%
2026-04-24	50.7800	52.5300	50.7800	52.5300	+12.076%	14	245	+30.516%
2026-04-23	50.1000	51.1000	46.8700	46.8700	-5.409%	13	246	+46.277%
2026-04-22	49.9900	50.2000	49.5400	49.5500	+4.053%	8	243	+38.365%
2026-04-21	50.8900	50.8900	47.2900	47.6200	-2.117%	14	239	+43.973%
2026-04-20	48.9700	49.4000	48.6500	48.6500	-1.915%	11	239	+40.925%
2026-04-17	47.3000	51.1400	47.3000	49.6000	+8.463%	15	229	+38.226%
2026-04-16	43.5600	45.7300	43.5600	45.7300	+5.126%	5	221	+49.923%
2026-04-15	42.8800	43.5000	42.8200	43.5000	+9.904%	3	217	+57.609%
2026-04-14	37.4200	39.7000	37.4200	39.5800	+20.304%	5	216	+73.219%
2026-04-10	32.9000	32.9000	32.9000	32.9000	+1.732%	1	215	+108.389%
2026-04-09	32.3400	32.3400	32.3400	32.3400	+9.627%	1	214	+111.998%
2026-04-08	29.8600	29.8600	29.5000	29.5000	+23.173%	2	214	+132.407%
2026-04-02	23.9500	23.9500	23.9500	23.9500	-3.427%	1	214	+186.263%
2026-04-01	24.8000	24.8000	24.8000	24.8000	+8.677%	1	214	+176.452%
2026-03-31	19.2900	22.8200	19.2800	22.8200	+33.061%	121	214	+200.438%
2026-03-30	19.9100	19.9100	17.1500	17.1500	-13.906%	19	224	+299.767%
2026-03-27	21.0200	21.0200	19.9200	19.9200	-10.149%	118	220	+244.177%
2026-03-26	23.5300	23.5300	22.1700	22.1700	-16.213%	21	152	+209.247%
2026-03-25	26.3300	26.4600	25.5800	26.4600	+4.917%	6	158	+159.108%
2026-03-24	24.6200	25.2200	24.6200	25.2200	-4.830%	101	159	+171.848%
2026-03-23	26.1000	26.5000	26.1000	26.5000	+7.811%	3	213	+158.717%
2026-03-20	26.1500	26.1500	24.5800	24.5800	-9.299%	178	214	+178.926%
2026-03-19	26.3300	27.4800	25.6500	27.1000	-7.509%	20	219	+152.989%
2026-03-18	30.5800	30.6000	29.3000	29.3000	-4.529%	8	213	+133.993%
2026-03-16	30.6900	30.6900	30.6900	30.6900	+1.892%	1	214	+123.395%
2026-03-13	30.2100	30.6900	30.1200	30.1200	-2.807%	6	213	+127.623%
2026-03-12	32.6600	32.6600	30.9900	30.9900	-12.010%	3	212	+121.233%
2026-03-09	30.2400	35.2200	29.7500	35.2200	-3.321%	5	211	+94.662%
2026-03-05	37.8800	37.9600	36.4300	36.4300	-6.326%	8	222	+88.197%
2026-03-04	39.0400	39.0400	38.8900	38.8900	+10.798%	2	221	+76.292%
2026-03-03	35.1000	35.1000	35.1000	35.1000	-18.410%	1	220	+95.328%
2026-02-25	42.9800	43.0200	42.9800	43.0200	+6.117%	2	221	+59.368%
2026-02-24	40.5000	40.6400	40.5000	40.5400	+8.338%	4	221	+69.117%
2026-02-23	37.4200	37.4200	37.4200	37.4200	-8.643%	1	219	+83.218%
2026-02-20	40.9600	40.9600	40.9600	40.9600	+1.638%	2	220	+67.383%
2026-02-18	40.3000	40.3000	40.3000	40.3000	+1.307%	1	220	+70.124%
2026-02-13	38.1100	39.7800	36.8500	39.7800	+3.837%	27	199	+72.348%
2026-02-12	43.8600	43.8600	38.3100	38.3100	-13.365%	4	199	+78.961%
2026-02-11	44.2200	44.2200	44.2200	44.2200	+0.936%	1	196	+55.043%
2026-02-10	46.2600	46.2600	43.8100	43.8100	-3.925%	29	195	+56.494%
2026-02-09	43.6300	46.0000	42.9500	45.6000	+13.292%	85	182	+50.351%
2026-02-06	40.2500	40.2500	40.2500	40.2500	+10.214%	1	126	+70.335%
2026-02-05	39.7400	39.7400	36.5200	36.5200	-10.927%	6	127	+87.733%
2026-02-04	43.2000	43.2000	41.0000	41.0000	-2.427%	2	121	+67.220%
2026-02-03	46.6500	46.6500	42.0200	42.0200	-10.615%	8	121	+63.160%
2026-02-02	44.1700	47.1000	44.1700	47.0100	+9.326%	47	113	+45.841%
2026-01-30	44.5000	45.5300	42.2500	43.0000	-3.631%	46	73	+59.442%
2026-01-29	44.6200	44.6200	44.6200	44.6200	-5.165%	1	28	+53.653%
2026-01-28	47.0500	47.0500	47.0500	47.0500	+0.642%	1	28	+45.717%
2026-01-27	45.8700	46.7600	45.8700	46.7500	+2.792%	5	27	+46.652%
2026-01-26	45.6000	45.7000	45.4800	45.4800	+2.989%	4	27	+50.748%
2026-01-22	43.0100	44.1600	43.0100	44.1600	+15.150%	2	25	+55.254%
2026-01-21	38.2800	38.3500	38.2800	38.3500	+1.321%	2	24	+78.774%
2026-01-20	39.5000	39.5000	37.8500	37.8500	-19.348%	6	25	+81.136%
2026-01-15	46.9300	46.9300	46.9300	46.9300	+8.408%	1	23	+46.090%
2026-01-14	44.2200	44.2200	43.2900	43.2900	-7.103%	2	22	+58.374%
2026-01-13	46.9200	46.9200	46.6000	46.6000	-2.876%	2	22	+47.124%
2026-01-12	47.9800	47.9800	47.9800	47.9800	+1.096%	1	20	+42.893%
2026-01-09	46.8400	47.4600	46.8400	47.4600	+7.888%	2	20	+44.458%
2026-01-05	43.9900	43.9900	43.9900	43.9900	+10.555%	10	9	+55.854%
2026-01-02	39.7900	39.7900	39.7900	39.7900	-5.397%	1	9	+72.305%
2025-12-31	42.0600	42.0600	42.0600	42.0600	-3.973%	5	3	+63.005%
2025-12-30	43.5800	43.8000	43.5800	43.8000	0.000%	3	3	+56.530%

.dark-mode .C78yj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C78yj0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C710SPY Dec 31 2026 710.00 Call (SPY261231C00710000)option OPRA

SPY20261231C710
SPY Dec 31 2026 710.00 Call (SPY261231C00710000)
option OPRA