Dark

SPY20261231C720
SPY Dec 31 2026 720.00 Call (SPY261231C00720000)
option OPRA

EOD

Jul 27, 2026

49.43-6.982%(-3.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	49.4300	49.4300	49.4300	49.4300	-6.982%	2	1,164	0.000%
2026-07-24	53.1400	53.1400	53.1400	53.1400	+4.524%	1	1,164	-6.982%
2026-07-23	53.7400	53.7400	50.8400	50.8400	-12.345%	3	1,164	-2.773%
2026-07-22	58.0000	58.0000	58.0000	58.0000	-6.452%	1	1,165	-14.776%
2026-07-16	62.0000	62.0000	62.0000	62.0000	+1.923%	1	1,165	-20.274%
2026-07-13	60.8300	60.8300	60.8300	60.8300	+0.115%	2	1,165	-18.741%
2026-07-09	60.7600	60.7600	60.7600	60.7600	+5.817%	1	1,165	-18.647%
2026-07-08	55.8700	57.4900	54.4700	57.4200	+0.825%	30	1,165	-13.915%
2026-07-02	56.9500	56.9500	56.9500	56.9500	-6.008%	1	1,189	-13.205%
2026-07-01	59.9900	60.5900	59.9900	60.5900	+0.066%	2	1,189	-18.419%
2026-06-30	59.6500	60.5500	59.6500	60.5500	+11.121%	27	1,191	-18.365%
2026-06-29	54.6500	54.6500	54.4900	54.4900	+3.064%	14	1,191	-9.286%
2026-06-26	53.3000	53.3000	52.8700	52.8700	-2.093%	3	1,205	-6.507%
2026-06-25	54.0200	56.0000	54.0000	54.0000	-1.370%	11	1,203	-8.463%
2026-06-23	57.7100	58.1000	54.7500	54.7500	-12.006%	6	1,197	-9.717%
2026-06-22	62.2200	62.2200	62.2200	62.2200	-1.908%	1	1,195	-20.556%
2026-06-18	63.1200	63.4300	62.8900	63.4300	+9.969%	4	1,191	-22.072%
2026-06-17	65.0800	65.0800	57.6800	57.6800	-12.923%	15	1,191	-14.303%
2026-06-16	65.8700	66.2400	65.8700	66.2400	-2.545%	8	1,191	-25.377%
2026-06-15	67.5800	67.9700	67.2900	67.9700	+15.970%	3	1,194	-27.277%
2026-06-11	58.6100	58.6100	58.6100	58.6100	+10.648%	1	1,194	-15.663%
2026-06-10	53.8000	53.8000	51.8600	52.9700	-4.369%	24	1,193	-6.683%
2026-06-09	49.8000	55.3900	49.8000	55.3900	-4.003%	87	1,193	-10.760%
2026-06-05	62.2200	62.7200	57.7000	57.7000	-19.571%	5	1,274	-14.333%
2026-06-04	71.7400	71.7400	71.7400	71.7400	+0.617%	2	1,272	-31.098%
2026-06-03	71.3000	71.3000	71.3000	71.3000	-3.099%	1	1,272	-30.673%
2026-06-02	72.4000	74.2600	72.4000	73.5800	+0.684%	4	1,272	-32.821%
2026-06-01	71.3400	73.0800	71.3400	73.0800	+2.353%	87	1,272	-32.362%
2026-05-29	72.8200	72.8600	71.4000	71.4000	+6.377%	9	1,240	-30.770%
2026-05-27	67.0000	68.3400	66.7700	67.1200	-0.341%	15	1,241	-26.356%
2026-05-26	68.9700	69.0700	66.6300	67.3500	+2.683%	30	1,240	-26.607%
2026-05-22	64.6700	65.6500	64.6700	65.5900	+4.676%	202	1,249	-24.638%
2026-05-21	60.3600	62.6600	59.3800	62.6600	+1.556%	15	1,255	-21.114%
2026-05-20	61.7000	61.7000	61.7000	61.7000	+9.281%	1	1,255	-19.887%
2026-05-19	55.4200	56.4600	55.4200	56.4600	-5.364%	2	1,254	-12.451%
2026-05-18	60.8300	62.1000	58.7800	59.6600	-5.661%	11	1,254	-17.147%
2026-05-15	62.5000	63.2400	62.5000	63.2400	-7.746%	2	1,254	-21.837%
2026-05-14	66.3900	70.0100	66.3900	68.5500	+5.559%	42	1,253	-27.892%
2026-05-13	62.3400	64.9400	62.3400	64.9400	+9.382%	23	1,235	-23.884%
2026-05-12	59.0000	59.3700	57.0000	59.3700	-5.038%	9	1,235	-16.742%
2026-05-11	60.2100	62.5200	60.2100	62.5200	+3.854%	23	1,235	-20.937%
2026-05-08	59.2100	60.7500	59.2100	60.2000	+7.022%	10	1,225	-17.890%
2026-05-07	57.5300	59.7100	55.7400	56.2500	-3.764%	15	1,227	-12.124%
2026-05-06	57.0000	58.4500	56.3000	58.4500	+14.384%	17	1,224	-15.432%
2026-05-05	49.8300	51.8600	49.8300	51.1000	+7.943%	14	1,225	-3.268%
2026-05-04	48.9300	49.4100	47.3400	47.3400	-5.225%	37	1,226	+4.415%
2026-05-01	50.9600	51.4200	49.3000	49.9500	+4.063%	32	1,200	-1.041%
2026-04-30	45.6400	48.2000	45.6400	48.0000	+11.163%	15	1,200	+2.979%
2026-04-29	43.1800	43.1800	43.1800	43.1800	-2.042%	5	1,198	+14.474%
2026-04-28	44.4300	44.4300	42.8400	44.0800	-5.082%	24	1,203	+12.137%
2026-04-27	45.4600	46.4400	45.4600	46.4400	+1.553%	14	1,226	+6.438%
2026-04-24	45.5200	45.8000	45.2900	45.7300	+14.296%	9	1,220	+8.091%
2026-04-23	44.2300	44.3600	40.0100	40.0100	-7.960%	8	1,221	+23.544%
2026-04-22	43.4600	43.6900	43.4600	43.4700	+7.360%	8	1,217	+13.711%
2026-04-21	43.7400	43.7900	40.4900	40.4900	-7.090%	21	1,220	+22.080%
2026-04-17	41.3900	44.1600	41.3900	43.5800	+14.383%	36	1,219	+13.424%
2026-04-16	38.1500	39.5700	37.3800	38.1000	+1.844%	57	1,218	+29.738%
2026-04-15	34.4900	37.4100	34.4900	37.4100	+10.648%	10	1,177	+32.130%
2026-04-14	30.3900	33.8100	30.3900	33.8100	+16.106%	24	1,170	+46.199%
2026-04-13	26.6500	29.1200	26.0500	29.1200	+6.084%	11	1,179	+69.746%
2026-04-10	27.4500	27.4500	27.4500	27.4500	+9.275%	1	1,175	+80.073%
2026-04-09	25.1800	25.1800	25.1200	25.1200	+2.280%	14	1,176	+96.775%
2026-04-08	25.0000	25.2800	24.5600	24.5600	+29.947%	5	1,167	+101.262%
2026-04-06	19.5000	19.7000	18.9000	18.9000	-0.264%	24	1,164	+161.534%
2026-04-02	16.8500	19.2900	16.8500	18.9500	-2.821%	6	1,150	+160.844%
2026-04-01	19.6800	20.4600	19.5000	19.5000	+5.348%	19	1,150	+153.487%
2026-03-31	15.8600	18.5100	15.8600	18.5100	+32.593%	23	1,149	+167.045%
2026-03-30	15.6100	15.6100	13.9600	13.9600	-8.459%	35	1,129	+254.083%
2026-03-27	16.1500	16.6000	15.2500	15.2500	-17.210%	41	1,099	+224.131%
2026-03-26	19.7800	19.7800	18.4200	18.4200	-14.086%	13	1,067	+168.350%
2026-03-25	22.2800	22.2800	21.2700	21.4400	+2.584%	10	1,072	+130.550%
2026-03-24	20.4300	20.9000	20.4300	20.9000	-7.358%	5	1,066	+136.507%
2026-03-23	23.0500	23.3700	22.5500	22.5600	+10.588%	79	1,069	+119.105%
2026-03-20	20.7300	20.9200	19.4200	20.4000	-9.050%	10	1,118	+142.304%
2026-03-19	22.8200	23.0900	21.5400	22.4300	-11.239%	8	1,116	+120.374%
2026-03-18	25.2700	25.2700	25.2700	25.2700	-3.880%	1	1,115	+95.607%
2026-03-17	26.4000	26.4000	26.2900	26.2900	+0.076%	2	1,115	+88.018%
2026-03-16	26.2300	26.6900	25.7900	26.2700	+5.629%	277	1,115	+88.161%
2026-03-13	25.4200	25.4200	24.8700	24.8700	-5.221%	5	841	+98.754%
2026-03-12	27.8500	27.8500	26.2400	26.2400	-11.051%	4	841	+88.377%
2026-03-11	30.9400	30.9500	29.2700	29.5000	-1.928%	8	842	+67.559%
2026-03-10	29.6900	30.0800	29.6600	30.0800	-0.726%	9	840	+64.328%
2026-03-09	26.4300	30.3000	26.4300	30.3000	+5.099%	92	839	+63.135%
2026-03-06	29.6000	29.6000	28.3500	28.8300	-4.410%	4	815	+71.453%
2026-03-05	30.2000	30.2000	30.1600	30.1600	-7.937%	11	816	+63.893%
2026-03-04	32.7600	32.7600	32.7600	32.7600	+3.507%	1	825	+50.885%
2026-03-03	29.2000	31.6500	28.1800	31.6500	-2.375%	12	824	+56.177%
2026-03-02	33.0700	33.0700	32.4200	32.4200	-2.496%	2	822	+52.468%
2026-02-27	32.4500	33.2500	32.4500	33.2500	-4.973%	6	822	+48.662%
2026-02-24	34.9900	34.9900	34.9900	34.9900	+8.732%	5	822	+41.269%
2026-02-23	32.7100	32.7100	32.1800	32.1800	-10.611%	76	825	+53.605%
2026-02-20	33.6200	36.0000	33.6200	36.0000	+1.494%	25	819	+37.306%
2026-02-18	35.4700	35.4700	35.4700	35.4700	+10.844%	1	812	+39.357%
2026-02-17	30.9100	32.5000	30.8600	32.0000	-2.942%	8	812	+54.469%
2026-02-12	35.3300	35.3300	32.9700	32.9700	-13.871%	26	810	+49.924%
2026-02-11	40.2500	40.2500	37.0500	38.2800	-1.238%	190	814	+29.127%
2026-02-10	38.9000	40.2500	38.7500	38.7600	-3.003%	30	641	+27.528%
2026-02-09	39.3200	40.0200	39.3200	39.9600	+7.622%	29	614	+23.699%
2026-02-06	35.5200	37.1300	35.5200	37.1300	+9.982%	47	588	+33.127%
2026-02-05	33.3700	34.2500	31.7700	33.7600	-5.248%	11	590	+46.416%
2026-02-04	34.9100	36.5600	34.9100	35.6300	-6.458%	4	589	+38.731%
2026-02-03	40.6800	40.6800	38.0900	38.0900	-7.504%	21	587	+29.772%
2026-02-02	38.8200	41.1800	38.8200	41.1800	+5.320%	17	589	+20.034%
2026-01-30	39.4200	39.9000	39.0000	39.1000	+4.100%	6	575	+26.419%
2026-01-29	42.0300	42.0300	36.3000	37.5600	-6.100%	372	579	+31.603%
2026-01-28	42.5000	42.5000	40.0000	40.0000	-3.382%	4	265	+23.575%
2026-01-27	41.4000	41.4000	41.4000	41.4000	+4.943%	1	264	+19.396%
2026-01-26	39.4500	39.4500	39.4500	39.4500	+2.601%	1	263	+25.298%
2026-01-22	37.6300	38.4500	37.6300	38.4500	+14.742%	7	262	+28.557%
2026-01-21	34.3200	34.3200	33.0000	33.5100	+3.330%	49	257	+47.508%
2026-01-20	34.9500	35.2600	32.3000	32.4300	-21.987%	10	216	+52.421%
2026-01-15	41.5700	41.5700	41.5700	41.5700	+9.136%	1	212	+18.908%
2026-01-14	37.7200	38.0900	37.7200	38.0900	-5.694%	4	212	+29.772%
2026-01-13	40.9200	40.9200	40.3900	40.3900	-3.696%	201	209	+22.382%
2026-01-12	41.9400	41.9400	41.9400	41.9400	+8.822%	1	8	+17.859%
2026-01-08	38.5400	38.5400	38.5400	38.5400	-6.773%	1	8	+28.256%
2026-01-07	40.5900	41.3400	40.5900	41.3400	+18.453%	2	7	+19.569%
2026-01-02	36.2100	36.2100	34.2500	34.9000	-1.801%	7	6	+41.633%
2025-12-31	35.5100	35.5400	35.5100	35.5400	-6.597%	2	1	+39.083%
2025-12-30	38.0500	38.0500	38.0500	38.0500	0.000%	1	1	+29.908%

.dark-mode .bY4qlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bY4qlM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C720SPY Dec 31 2026 720.00 Call (SPY261231C00720000)option OPRA

SPY20261231C720
SPY Dec 31 2026 720.00 Call (SPY261231C00720000)
option OPRA