SPY261231C00720000
SPY Dec 31 2026 720.00 Call
optionOPRA
EODOct 23, 2026
54.33USD-4.701%(-2.68)1,358Vol2,755OI
SPY261231C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 53.84 | 54.75 | 53.01 | 54.33 | -4.701% | 1,358 | 3,531 | 0.000% |
| 2026-10-22 | 55.67 | 57.01 | 55.46 | 57.01 | -10.782% | 5 | 3,528 | -4.701% |
| 2026-10-21 | 63.05 | 64.09 | 63.05 | 63.90 | +14.434% | 801 | 3,294 | -14.977% |
| 2026-10-16 | 61.51 | 61.51 | 55.83 | 55.84 | -11.799% | 12 | 3,288 | -2.704% |
| 2026-10-15 | 58.00 | 64.42 | 57.97 | 63.31 | +2.977% | 1,846 | 2,933 | -14.184% |
| 2026-10-14 | 60.00 | 62.00 | 60.00 | 61.48 | -11.819% | 905 | 2,482 | -11.630% |
| 2026-10-09 | 68.05 | 69.72 | 68.05 | 69.72 | +4.481% | 12 | 2,490 | -22.074% |
| 2026-10-08 | 66.39 | 66.75 | 65.89 | 66.73 | -4.398% | 1,366 | 1,984 | -18.582% |
| 2026-10-07 | 69.37 | 69.80 | 69.37 | 69.80 | -2.323% | 18 | 1,994 | -22.163% |
| 2026-10-06 | 71.46 | 71.46 | 71.46 | 71.46 | +5.867% | 1 | 1,994 | -23.971% |
| 2026-10-05 | 66.60 | 68.22 | 66.60 | 67.50 | +5.157% | 420 | 1,975 | -19.511% |
| 2026-10-02 | 64.16 | 64.19 | 63.62 | 64.19 | +7.539% | 30 | 1,984 | -15.361% |
| 2026-10-01 | 57.11 | 59.69 | 55.45 | 59.69 | -4.481% | 141 | 2,063 | -8.980% |
| 2026-09-30 | 62.83 | 62.83 | 62.49 | 62.49 | +4.011% | 2 | 2,064 | -13.058% |
| 2026-09-29 | 60.32 | 60.36 | 58.56 | 60.08 | +0.468% | 5 | 2,065 | -9.571% |
| 2026-09-28 | 63.09 | 63.09 | 59.80 | 59.80 | -8.310% | 11 | 2,061 | -9.147% |
| 2026-09-25 | 64.32 | 65.22 | 64.13 | 65.22 | +4.822% | 13 | 2,059 | -16.697% |
| 2026-09-24 | 62.10 | 62.22 | 60.21 | 62.22 | -2.000% | 13 | 2,055 | -12.681% |
| 2026-09-23 | 65.67 | 65.67 | 63.43 | 63.49 | -7.584% | 208 | 2,140 | -14.427% |
| 2026-09-22 | 68.88 | 69.28 | 68.70 | 68.70 | -0.261% | 9 | 2,139 | -20.917% |
| 2026-09-21 | 69.09 | 69.09 | 68.88 | 68.88 | +17.744% | 406 | 2,342 | -21.124% |
| 2026-09-18 | 57.05 | 58.57 | 56.94 | 58.50 | -0.510% | 1,727 | 4,045 | -7.128% |
| 2026-09-17 | 57.14 | 58.82 | 57.14 | 58.80 | +14.620% | 1,729 | 2,408 | -7.602% |
| 2026-09-16 | 56.87 | 57.91 | 51.20 | 51.30 | -6.676% | 162 | 2,407 | +5.906% |
| 2026-09-15 | 55.03 | 55.03 | 54.97 | 54.97 | -6.402% | 2 | 2,407 | -1.164% |
| 2026-09-14 | 58.27 | 59.70 | 58.27 | 58.73 | -2.002% | 4 | 2,406 | -7.492% |
| 2026-09-09 | 59.93 | 59.93 | 59.93 | 59.93 | -3.974% | 1 | 2,406 | -9.344% |
| 2026-09-08 | 64.10 | 64.10 | 61.95 | 62.41 | -9.063% | 802 | 2,432 | -12.947% |
| 2026-09-03 | 69.57 | 69.57 | 68.26 | 68.63 | +8.506% | 626 | 1,810 | -20.836% |
| 2026-09-02 | 62.17 | 63.25 | 62.17 | 63.25 | +5.206% | 5 | 1,810 | -14.103% |
| 2026-09-01 | 60.20 | 60.20 | 60.12 | 60.12 | -7.820% | 11 | 1,810 | -9.631% |
| 2026-08-31 | 65.05 | 65.22 | 65.05 | 65.22 | -2.409% | 2 | 1,810 | -16.697% |
| 2026-08-28 | 70.03 | 70.03 | 66.83 | 66.83 | -0.993% | 758 | 1,149 | -18.704% |
| 2026-08-27 | 67.50 | 67.50 | 67.50 | 67.50 | +3.227% | 1 | 1,150 | -19.511% |
| 2026-08-26 | 65.62 | 65.62 | 65.20 | 65.39 | +1.854% | 5 | 1,150 | -16.914% |
| 2026-08-25 | 65.89 | 65.89 | 64.07 | 64.20 | +2.918% | 6 | 1,151 | -15.374% |
| 2026-08-24 | 62.38 | 62.38 | 62.38 | 62.38 | -5.485% | 1 | 1,150 | -12.905% |
| 2026-08-21 | 66.00 | 66.00 | 66.00 | 66.00 | +1.931% | 1 | 1,151 | -17.682% |
| 2026-08-20 | 64.64 | 64.75 | 64.64 | 64.75 | -5.142% | 2 | 1,150 | -16.093% |
| 2026-08-18 | 68.26 | 68.26 | 68.26 | 68.26 | -12.081% | 1 | 1,150 | -20.407% |
| 2026-08-14 | 77.72 | 77.72 | 77.64 | 77.64 | +2.158% | 9 | 1,147 | -30.023% |
| 2026-08-13 | 76.00 | 76.00 | 76.00 | 76.00 | +4.281% | 2 | 1,148 | -28.513% |
| 2026-08-12 | 73.76 | 73.76 | 72.88 | 72.88 | -2.580% | 2 | 1,149 | -25.453% |
| 2026-08-11 | 74.94 | 74.98 | 74.77 | 74.81 | +0.700% | 6 | 1,150 | -27.376% |
| 2026-08-10 | 74.83 | 76.01 | 74.29 | 74.29 | +0.501% | 10 | 1,148 | -26.868% |
| 2026-08-07 | 74.20 | 75.32 | 73.92 | 73.92 | +4.098% | 10 | 1,146 | -26.502% |
| 2026-08-06 | 71.95 | 71.95 | 70.77 | 71.01 | -4.595% | 7 | 1,149 | -23.490% |
| 2026-08-05 | 77.74 | 77.74 | 74.43 | 74.43 | -2.400% | 86 | 1,193 | -27.005% |
| 2026-08-04 | 67.45 | 76.26 | 67.45 | 76.26 | +20.569% | 5 | 1,195 | -28.757% |
| 2026-08-03 | 62.50 | 63.25 | 62.50 | 63.25 | +22.935% | 2 | 1,195 | -14.103% |
| 2026-07-31 | 50.93 | 51.45 | 50.93 | 51.45 | -0.714% | 2 | 1,194 | +5.598% |
| 2026-07-30 | 48.99 | 51.83 | 47.49 | 51.82 | +1.250% | 201 | 1,164 | +4.844% |
| 2026-07-28 | 51.18 | 51.18 | 51.18 | 51.18 | +3.540% | 1 | 1,164 | +6.155% |
| 2026-07-27 | 49.43 | 49.43 | 49.43 | 49.43 | -6.982% | 2 | 1,164 | +9.913% |
| 2026-07-24 | 53.14 | 53.14 | 53.14 | 53.14 | +4.524% | 1 | 1,164 | +2.239% |
| 2026-07-23 | 53.74 | 53.74 | 50.84 | 50.84 | -12.345% | 3 | 1,165 | +6.865% |
| 2026-07-22 | 58.00 | 58.00 | 58.00 | 58.00 | -6.452% | 1 | 1,165 | -6.328% |
| 2026-07-16 | 62.00 | 62.00 | 62.00 | 62.00 | +1.923% | 1 | 1,165 | -12.371% |
| 2026-07-13 | 60.83 | 60.83 | 60.83 | 60.83 | +0.115% | 2 | 1,165 | -10.686% |
| 2026-07-09 | 60.76 | 60.76 | 60.76 | 60.76 | +5.817% | 1 | 1,165 | -10.583% |
| 2026-07-08 | 55.87 | 57.49 | 54.47 | 57.42 | +0.825% | 30 | 1,189 | -5.381% |
| 2026-07-02 | 56.95 | 56.95 | 56.95 | 56.95 | -6.008% | 1 | 1,189 | -4.601% |
| 2026-07-01 | 59.99 | 60.59 | 59.99 | 60.59 | +0.066% | 2 | 1,191 | -10.332% |
| 2026-06-30 | 59.65 | 60.55 | 59.65 | 60.55 | +11.121% | 27 | 1,191 | -10.273% |
| 2026-06-29 | 54.65 | 54.65 | 54.49 | 54.49 | +3.064% | 14 | 1,205 | -0.294% |
| 2026-06-26 | 53.30 | 53.30 | 52.87 | 52.87 | -2.093% | 3 | 1,203 | +2.761% |
| 2026-06-25 | 54.02 | 56.00 | 54.00 | 54.00 | -1.370% | 11 | 1,197 | +0.611% |
| 2026-06-23 | 57.71 | 58.10 | 54.75 | 54.75 | -12.006% | 6 | 1,195 | -0.767% |
| 2026-06-22 | 62.22 | 62.22 | 62.22 | 62.22 | -1.908% | 1 | 1,195 | -12.681% |
| 2026-06-18 | 63.12 | 63.43 | 62.89 | 63.43 | +9.969% | 4 | 1,196 | -14.347% |
| 2026-06-17 | 65.08 | 65.08 | 57.68 | 57.68 | -12.923% | 15 | 1,191 | -5.808% |
| 2026-06-16 | 65.87 | 66.24 | 65.87 | 66.24 | -2.545% | 8 | 1,194 | -17.980% |
| 2026-06-15 | 67.58 | 67.97 | 67.29 | 67.97 | +15.970% | 3 | 1,194 | -20.068% |
| 2026-06-11 | 58.61 | 58.61 | 58.61 | 58.61 | +10.648% | 1 | 1,193 | -7.303% |
| 2026-06-10 | 53.80 | 53.80 | 51.86 | 52.97 | -4.369% | 24 | 1,193 | +2.567% |
| 2026-06-09 | 49.80 | 55.39 | 49.80 | 55.39 | -4.003% | 87 | 1,274 | -1.914% |
| 2026-06-05 | 62.22 | 62.72 | 57.70 | 57.70 | -19.571% | 5 | 1,272 | -5.841% |
| 2026-06-04 | 71.74 | 71.74 | 71.74 | 71.74 | +0.617% | 2 | 1,272 | -24.268% |
| 2026-06-03 | 71.30 | 71.30 | 71.30 | 71.30 | -3.099% | 1 | 1,272 | -23.801% |
| 2026-06-02 | 72.40 | 74.26 | 72.40 | 73.58 | +0.684% | 4 | 1,272 | -26.162% |
| 2026-06-01 | 71.34 | 73.08 | 71.34 | 73.08 | +2.353% | 87 | 1,240 | -25.657% |
| 2026-05-29 | 72.82 | 72.86 | 71.40 | 71.40 | +6.377% | 9 | 1,241 | -23.908% |
| 2026-05-27 | 67.00 | 68.34 | 66.77 | 67.12 | -0.341% | 15 | 1,240 | -19.055% |
| 2026-05-26 | 68.97 | 69.07 | 66.63 | 67.35 | +2.683% | 30 | 1,249 | -19.332% |
| 2026-05-22 | 64.67 | 65.65 | 64.67 | 65.59 | +4.676% | 202 | 1,255 | -17.167% |
| 2026-05-21 | 60.36 | 62.66 | 59.38 | 62.66 | +1.556% | 15 | 1,254 | -13.294% |
| 2026-05-20 | 61.70 | 61.70 | 61.70 | 61.70 | +9.281% | 1 | 1,254 | -11.945% |
| 2026-05-19 | 55.42 | 56.46 | 55.42 | 56.46 | -5.364% | 2 | 1,254 | -3.773% |
| 2026-05-18 | 60.83 | 62.10 | 58.78 | 59.66 | -5.661% | 11 | 1,254 | -8.934% |
| 2026-05-15 | 62.50 | 63.24 | 62.50 | 63.24 | -7.746% | 2 | 1,253 | -14.089% |
| 2026-05-14 | 66.39 | 70.01 | 66.39 | 68.55 | +5.559% | 42 | 1,235 | -20.744% |
| 2026-05-13 | 62.34 | 64.94 | 62.34 | 64.94 | +9.382% | 23 | 1,234 | -16.338% |
| 2026-05-12 | 59.00 | 59.37 | 57.00 | 59.37 | -5.038% | 9 | 1,232 | -8.489% |
| 2026-05-11 | 60.21 | 62.52 | 60.21 | 62.52 | +3.854% | 23 | 1,225 | -13.100% |
| 2026-05-08 | 59.21 | 60.75 | 59.21 | 60.20 | +7.022% | 10 | 1,227 | -9.751% |
| 2026-05-07 | 57.53 | 59.71 | 55.74 | 56.25 | -3.764% | 15 | 1,224 | -3.413% |
| 2026-05-06 | 57.00 | 58.45 | 56.30 | 58.45 | +14.384% | 17 | 1,225 | -7.049% |
| 2026-05-05 | 49.83 | 51.86 | 49.83 | 51.10 | +7.943% | 14 | 1,226 | +6.321% |
| 2026-05-04 | 48.93 | 49.41 | 47.34 | 47.34 | -5.225% | 37 | 1,202 | +14.766% |
| 2026-05-01 | 50.96 | 51.42 | 49.30 | 49.95 | +4.063% | 32 | 1,200 | +8.769% |
| 2026-04-30 | 45.64 | 48.20 | 45.64 | 48.00 | +11.163% | 15 | 1,200 | +13.187% |
| 2026-04-29 | 43.18 | 43.18 | 43.18 | 43.18 | -2.042% | 5 | 1,198 | +25.822% |
| 2026-04-28 | 44.43 | 44.43 | 42.84 | 44.08 | -5.082% | 24 | 1,203 | +23.253% |
| 2026-04-27 | 45.46 | 46.44 | 45.46 | 46.44 | +1.553% | 14 | 1,226 | +16.990% |
| 2026-04-24 | 45.52 | 45.80 | 45.29 | 45.73 | +14.296% | 9 | 1,220 | +18.806% |
| 2026-04-23 | 44.23 | 44.36 | 40.01 | 40.01 | -7.960% | 8 | 1,221 | +35.791% |
| 2026-04-22 | 43.46 | 43.69 | 43.46 | 43.47 | +7.360% | 8 | 1,217 | +24.983% |
| 2026-04-21 | 43.74 | 43.79 | 40.49 | 40.49 | -7.090% | 21 | 1,220 | +34.181% |
| 2026-04-17 | 41.39 | 44.16 | 41.39 | 43.58 | +14.383% | 36 | 1,219 | +24.667% |
| 2026-04-16 | 38.15 | 39.57 | 37.38 | 38.10 | +1.844% | 57 | 1,218 | +42.598% |
| 2026-04-15 | 34.49 | 37.41 | 34.49 | 37.41 | +10.648% | 10 | 1,177 | +45.229% |
| 2026-04-14 | 30.39 | 33.81 | 30.39 | 33.81 | +16.106% | 24 | 1,170 | +60.692% |
| 2026-04-13 | 26.65 | 29.12 | 26.05 | 29.12 | +6.084% | 11 | 1,179 | +86.573% |
| 2026-04-10 | 27.45 | 27.45 | 27.45 | 27.45 | +9.275% | 1 | 1,175 | +97.923% |
| 2026-04-09 | 25.18 | 25.18 | 25.12 | 25.12 | +2.280% | 14 | 1,176 | +116.282% |
| 2026-04-08 | 25.00 | 25.28 | 24.56 | 24.56 | +29.947% | 5 | 1,167 | +121.213% |
| 2026-04-06 | 19.50 | 19.70 | 18.90 | 18.90 | -0.264% | 24 | 1,164 | +187.460% |
| 2026-04-02 | 16.85 | 19.29 | 16.85 | 18.95 | -2.821% | 6 | 1,150 | +186.702% |
| 2026-04-01 | 19.68 | 20.46 | 19.50 | 19.50 | +5.348% | 19 | 1,150 | +178.615% |
| 2026-03-31 | 15.86 | 18.51 | 15.86 | 18.51 | +32.593% | 23 | 1,149 | +193.517% |
| 2026-03-30 | 15.61 | 15.61 | 13.96 | 13.96 | -8.459% | 35 | 1,129 | +289.183% |
| 2026-03-27 | 16.15 | 16.60 | 15.25 | 15.25 | -17.210% | 41 | 1,099 | +256.262% |
| 2026-03-26 | 19.78 | 19.78 | 18.42 | 18.42 | -14.086% | 13 | 1,067 | +194.951% |
| 2026-03-25 | 22.28 | 22.28 | 21.27 | 21.44 | +2.584% | 10 | 1,072 | +153.405% |
| 2026-03-24 | 20.43 | 20.90 | 20.43 | 20.90 | -7.358% | 5 | 1,066 | +159.952% |
| 2026-03-23 | 23.05 | 23.37 | 22.55 | 22.56 | +10.588% | 79 | 1,069 | +140.824% |
| 2026-03-20 | 20.73 | 20.92 | 19.42 | 20.40 | -9.050% | 10 | 1,118 | +166.324% |
| 2026-03-19 | 22.82 | 23.09 | 21.54 | 22.43 | -11.239% | 8 | 1,116 | +142.220% |
| 2026-03-18 | 25.27 | 25.27 | 25.27 | 25.27 | -3.880% | 1 | 1,115 | +114.998% |
| 2026-03-17 | 26.40 | 26.40 | 26.29 | 26.29 | +0.076% | 2 | 1,115 | +106.657% |
| 2026-03-16 | 26.23 | 26.69 | 25.79 | 26.27 | +5.629% | 277 | 1,115 | +106.814% |
| 2026-03-13 | 25.42 | 25.42 | 24.87 | 24.87 | -5.221% | 5 | 841 | +118.456% |
| 2026-03-12 | 27.85 | 27.85 | 26.24 | 26.24 | -11.051% | 4 | 841 | +107.050% |
| 2026-03-11 | 30.94 | 30.95 | 29.27 | 29.50 | -1.928% | 8 | 842 | +84.169% |
| 2026-03-10 | 29.69 | 30.08 | 29.66 | 30.08 | -0.726% | 9 | 840 | +80.618% |
| 2026-03-09 | 26.43 | 30.30 | 26.43 | 30.30 | +5.099% | 92 | 839 | +79.307% |
| 2026-03-06 | 29.60 | 29.60 | 28.35 | 28.83 | -4.410% | 4 | 815 | +88.450% |
| 2026-03-05 | 30.20 | 30.20 | 30.16 | 30.16 | -7.937% | 11 | 816 | +80.139% |
| 2026-03-04 | 32.76 | 32.76 | 32.76 | 32.76 | +3.507% | 1 | 825 | +65.842% |
| 2026-03-03 | 29.20 | 31.65 | 28.18 | 31.65 | -2.375% | 12 | 824 | +71.659% |
| 2026-03-02 | 33.07 | 33.07 | 32.42 | 32.42 | -2.496% | 2 | 822 | +67.582% |
| 2026-02-27 | 32.45 | 33.25 | 32.45 | 33.25 | -4.973% | 6 | 822 | +63.398% |
| 2026-02-24 | 34.99 | 34.99 | 34.99 | 34.99 | +8.732% | 5 | 822 | +55.273% |
| 2026-02-23 | 32.71 | 32.71 | 32.18 | 32.18 | -10.611% | 76 | 825 | +68.832% |
| 2026-02-20 | 33.62 | 36.00 | 33.62 | 36.00 | +1.494% | 25 | 819 | +50.917% |
| 2026-02-18 | 35.47 | 35.47 | 35.47 | 35.47 | +10.844% | 1 | 812 | +53.172% |
| 2026-02-17 | 30.91 | 32.50 | 30.86 | 32.00 | -2.942% | 8 | 812 | +69.781% |
| 2026-02-12 | 35.33 | 35.33 | 32.97 | 32.97 | -13.871% | 26 | 810 | +64.786% |
| 2026-02-11 | 40.25 | 40.25 | 37.05 | 38.28 | -1.238% | 190 | 814 | +41.928% |
| 2026-02-10 | 38.90 | 40.25 | 38.75 | 38.76 | -3.003% | 30 | 641 | +40.170% |
| 2026-02-09 | 39.32 | 40.02 | 39.32 | 39.96 | +7.622% | 29 | 614 | +35.961% |
| 2026-02-06 | 35.52 | 37.13 | 35.52 | 37.13 | +9.982% | 47 | 588 | +46.324% |
| 2026-02-05 | 33.37 | 34.25 | 31.77 | 33.76 | -5.248% | 11 | 590 | +60.930% |
| 2026-02-04 | 34.91 | 36.56 | 34.91 | 35.63 | -6.458% | 4 | 589 | +52.484% |
| 2026-02-03 | 40.68 | 40.68 | 38.09 | 38.09 | -7.504% | 21 | 587 | +42.636% |
| 2026-02-02 | 38.82 | 41.18 | 38.82 | 41.18 | +5.320% | 17 | 589 | +31.933% |
| 2026-01-30 | 39.42 | 39.90 | 39.00 | 39.10 | +4.100% | 6 | 575 | +38.951% |
| 2026-01-29 | 42.03 | 42.03 | 36.30 | 37.56 | -6.100% | 372 | 579 | +44.649% |
| 2026-01-28 | 42.50 | 42.50 | 40.00 | 40.00 | -3.382% | 4 | 265 | +35.825% |
| 2026-01-27 | 41.40 | 41.40 | 41.40 | 41.40 | +4.943% | 1 | 264 | +31.232% |
| 2026-01-26 | 39.45 | 39.45 | 39.45 | 39.45 | +2.601% | 1 | 263 | +37.719% |
| 2026-01-22 | 37.63 | 38.45 | 37.63 | 38.45 | +14.742% | 7 | 262 | +41.300% |
| 2026-01-21 | 34.32 | 34.32 | 33.00 | 33.51 | +3.330% | 49 | 257 | +62.131% |
| 2026-01-20 | 34.95 | 35.26 | 32.30 | 32.43 | -21.987% | 10 | 216 | +67.530% |
| 2026-01-15 | 41.57 | 41.57 | 41.57 | 41.57 | +9.136% | 1 | 212 | +30.695% |
| 2026-01-14 | 37.72 | 38.09 | 37.72 | 38.09 | -5.694% | 4 | 212 | +42.636% |
| 2026-01-13 | 40.92 | 40.92 | 40.39 | 40.39 | -3.696% | 201 | 209 | +34.513% |
| 2026-01-12 | 41.94 | 41.94 | 41.94 | 41.94 | +8.822% | 1 | 8 | +29.542% |
| 2026-01-08 | 38.54 | 38.54 | 38.54 | 38.54 | -6.773% | 1 | 8 | +40.970% |
| 2026-01-07 | 40.59 | 41.34 | 40.59 | 41.34 | +18.453% | 2 | 7 | +31.422% |
| 2026-01-02 | 36.21 | 36.21 | 34.25 | 34.90 | -1.801% | 7 | 6 | +55.673% |
| 2025-12-31 | 35.51 | 35.54 | 35.51 | 35.54 | -6.597% | 2 | 1 | +52.870% |
| 2025-12-30 | 38.05 | 38.05 | 38.05 | 38.05 | 0.000% | 1 | 1 | +42.786% |