Dark

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

EOD

Sep 9, 2026

59.93-3.974%(-2.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	59.9300	59.9300	59.9300	59.9300	-3.974%	1	2,406	0.000%
2026-09-08	64.1000	64.1000	61.9500	62.4100	-9.063%	802	2,406	-3.974%
2026-09-03	69.5700	69.5700	68.2600	68.6300	+8.506%	626	2,432	-12.677%
2026-09-02	62.1700	63.2500	62.1700	63.2500	+5.206%	5	1,810	-5.249%
2026-09-01	60.2000	60.2000	60.1200	60.1200	-7.820%	11	1,810	-0.316%
2026-08-31	65.0500	65.2200	65.0500	65.2200	-2.409%	2	1,810	-8.111%
2026-08-28	70.0300	70.0300	66.8300	66.8300	-0.993%	758	1,810	-10.325%
2026-08-27	67.5000	67.5000	67.5000	67.5000	+3.227%	1	1,149	-11.215%
2026-08-26	65.6200	65.6200	65.2000	65.3900	+1.854%	5	1,150	-8.350%
2026-08-25	65.8900	65.8900	64.0700	64.2000	+2.918%	6	1,150	-6.651%
2026-08-24	62.3800	62.3800	62.3800	62.3800	-5.485%	1	1,151	-3.928%
2026-08-21	66.0000	66.0000	66.0000	66.0000	+1.931%	1	1,150	-9.197%
2026-08-20	64.6400	64.7500	64.6400	64.7500	-5.142%	2	1,151	-7.444%
2026-08-18	68.2600	68.2600	68.2600	68.2600	-12.081%	1	1,150	-12.203%
2026-08-14	77.7200	77.7200	77.6400	77.6400	+2.158%	9	1,150	-22.810%
2026-08-13	76.0000	76.0000	76.0000	76.0000	+4.281%	2	1,147	-21.145%
2026-08-12	73.7600	73.7600	72.8800	72.8800	-2.580%	2	1,148	-17.769%
2026-08-11	74.9400	74.9800	74.7700	74.8100	+0.700%	6	1,149	-19.890%
2026-08-10	74.8300	76.0100	74.2900	74.2900	+0.501%	10	1,150	-19.330%
2026-08-07	74.2000	75.3200	73.9200	73.9200	+4.098%	10	1,148	-18.926%
2026-08-06	71.9500	71.9500	70.7700	71.0100	-4.595%	7	1,146	-15.603%
2026-08-05	77.7400	77.7400	74.4300	74.4300	-2.400%	86	1,149	-19.481%
2026-08-04	67.4500	76.2600	67.4500	76.2600	+20.569%	5	1,193	-21.414%
2026-08-03	62.5000	63.2500	62.5000	63.2500	+22.935%	2	1,195	-5.249%
2026-07-31	50.9300	51.4500	50.9300	51.4500	-0.714%	2	1,195	+16.482%
2026-07-30	48.9900	51.8300	47.4900	51.8200	+1.250%	201	1,194	+15.650%
2026-07-28	51.1800	51.1800	51.1800	51.1800	+3.540%	1	1,164	+17.097%
2026-07-27	49.4300	49.4300	49.4300	49.4300	-6.982%	2	1,164	+21.242%
2026-07-24	53.1400	53.1400	53.1400	53.1400	+4.524%	1	1,164	+12.778%
2026-07-23	53.7400	53.7400	50.8400	50.8400	-12.345%	3	1,164	+17.880%
2026-07-22	58.0000	58.0000	58.0000	58.0000	-6.452%	1	1,165	+3.328%
2026-07-16	62.0000	62.0000	62.0000	62.0000	+1.923%	1	1,165	-3.339%
2026-07-13	60.8300	60.8300	60.8300	60.8300	+0.115%	2	1,165	-1.480%
2026-07-09	60.7600	60.7600	60.7600	60.7600	+5.817%	1	1,165	-1.366%
2026-07-08	55.8700	57.4900	54.4700	57.4200	+0.825%	30	1,165	+4.371%
2026-07-02	56.9500	56.9500	56.9500	56.9500	-6.008%	1	1,189	+5.233%
2026-07-01	59.9900	60.5900	59.9900	60.5900	+0.066%	2	1,189	-1.089%
2026-06-30	59.6500	60.5500	59.6500	60.5500	+11.121%	27	1,191	-1.024%
2026-06-29	54.6500	54.6500	54.4900	54.4900	+3.064%	14	1,191	+9.983%
2026-06-26	53.3000	53.3000	52.8700	52.8700	-2.093%	3	1,205	+13.354%
2026-06-25	54.0200	56.0000	54.0000	54.0000	-1.370%	11	1,203	+10.981%
2026-06-23	57.7100	58.1000	54.7500	54.7500	-12.006%	6	1,197	+9.461%
2026-06-22	62.2200	62.2200	62.2200	62.2200	-1.908%	1	1,195	-3.680%
2026-06-18	63.1200	63.4300	62.8900	63.4300	+9.969%	4	1,191	-5.518%
2026-06-17	65.0800	65.0800	57.6800	57.6800	-12.923%	15	1,191	+3.901%
2026-06-16	65.8700	66.2400	65.8700	66.2400	-2.545%	8	1,191	-9.526%
2026-06-15	67.5800	67.9700	67.2900	67.9700	+15.970%	3	1,194	-11.829%
2026-06-11	58.6100	58.6100	58.6100	58.6100	+10.648%	1	1,194	+2.252%
2026-06-10	53.8000	53.8000	51.8600	52.9700	-4.369%	24	1,193	+13.140%
2026-06-09	49.8000	55.3900	49.8000	55.3900	-4.003%	87	1,193	+8.196%
2026-06-05	62.2200	62.7200	57.7000	57.7000	-19.571%	5	1,274	+3.865%
2026-06-04	71.7400	71.7400	71.7400	71.7400	+0.617%	2	1,272	-16.462%
2026-06-03	71.3000	71.3000	71.3000	71.3000	-3.099%	1	1,272	-15.947%
2026-06-02	72.4000	74.2600	72.4000	73.5800	+0.684%	4	1,272	-18.551%
2026-06-01	71.3400	73.0800	71.3400	73.0800	+2.353%	87	1,272	-17.994%
2026-05-29	72.8200	72.8600	71.4000	71.4000	+6.377%	9	1,240	-16.064%
2026-05-27	67.0000	68.3400	66.7700	67.1200	-0.341%	15	1,241	-10.712%
2026-05-26	68.9700	69.0700	66.6300	67.3500	+2.683%	30	1,240	-11.017%
2026-05-22	64.6700	65.6500	64.6700	65.5900	+4.676%	202	1,249	-8.629%
2026-05-21	60.3600	62.6600	59.3800	62.6600	+1.556%	15	1,255	-4.357%
2026-05-20	61.7000	61.7000	61.7000	61.7000	+9.281%	1	1,255	-2.869%
2026-05-19	55.4200	56.4600	55.4200	56.4600	-5.364%	2	1,254	+6.146%
2026-05-18	60.8300	62.1000	58.7800	59.6600	-5.661%	11	1,254	+0.453%
2026-05-15	62.5000	63.2400	62.5000	63.2400	-7.746%	2	1,254	-5.234%
2026-05-14	66.3900	70.0100	66.3900	68.5500	+5.559%	42	1,253	-12.575%
2026-05-13	62.3400	64.9400	62.3400	64.9400	+9.382%	23	1,235	-7.715%
2026-05-12	59.0000	59.3700	57.0000	59.3700	-5.038%	9	1,235	+0.943%
2026-05-11	60.2100	62.5200	60.2100	62.5200	+3.854%	23	1,235	-4.143%
2026-05-08	59.2100	60.7500	59.2100	60.2000	+7.022%	10	1,225	-0.449%
2026-05-07	57.5300	59.7100	55.7400	56.2500	-3.764%	15	1,227	+6.542%
2026-05-06	57.0000	58.4500	56.3000	58.4500	+14.384%	17	1,224	+2.532%
2026-05-05	49.8300	51.8600	49.8300	51.1000	+7.943%	14	1,225	+17.280%
2026-05-04	48.9300	49.4100	47.3400	47.3400	-5.225%	37	1,226	+26.595%
2026-05-01	50.9600	51.4200	49.3000	49.9500	+4.063%	32	1,200	+19.980%
2026-04-30	45.6400	48.2000	45.6400	48.0000	+11.163%	15	1,200	+24.854%
2026-04-29	43.1800	43.1800	43.1800	43.1800	-2.042%	5	1,198	+38.791%
2026-04-28	44.4300	44.4300	42.8400	44.0800	-5.082%	24	1,203	+35.957%
2026-04-27	45.4600	46.4400	45.4600	46.4400	+1.553%	14	1,226	+29.048%
2026-04-24	45.5200	45.8000	45.2900	45.7300	+14.296%	9	1,220	+31.052%
2026-04-23	44.2300	44.3600	40.0100	40.0100	-7.960%	8	1,221	+49.788%
2026-04-22	43.4600	43.6900	43.4600	43.4700	+7.360%	8	1,217	+37.865%
2026-04-21	43.7400	43.7900	40.4900	40.4900	-7.090%	21	1,220	+48.012%
2026-04-17	41.3900	44.1600	41.3900	43.5800	+14.383%	36	1,219	+37.517%
2026-04-16	38.1500	39.5700	37.3800	38.1000	+1.844%	57	1,218	+57.297%
2026-04-15	34.4900	37.4100	34.4900	37.4100	+10.648%	10	1,177	+60.198%
2026-04-14	30.3900	33.8100	30.3900	33.8100	+16.106%	24	1,170	+77.255%
2026-04-13	26.6500	29.1200	26.0500	29.1200	+6.084%	11	1,179	+105.804%
2026-04-10	27.4500	27.4500	27.4500	27.4500	+9.275%	1	1,175	+118.324%
2026-04-09	25.1800	25.1800	25.1200	25.1200	+2.280%	14	1,176	+138.575%
2026-04-08	25.0000	25.2800	24.5600	24.5600	+29.947%	5	1,167	+144.015%
2026-04-06	19.5000	19.7000	18.9000	18.9000	-0.264%	24	1,164	+217.090%
2026-04-02	16.8500	19.2900	16.8500	18.9500	-2.821%	6	1,150	+216.253%
2026-04-01	19.6800	20.4600	19.5000	19.5000	+5.348%	19	1,150	+207.333%
2026-03-31	15.8600	18.5100	15.8600	18.5100	+32.593%	23	1,149	+223.771%
2026-03-30	15.6100	15.6100	13.9600	13.9600	-8.459%	35	1,129	+329.298%
2026-03-27	16.1500	16.6000	15.2500	15.2500	-17.210%	41	1,099	+292.984%
2026-03-26	19.7800	19.7800	18.4200	18.4200	-14.086%	13	1,067	+225.353%
2026-03-25	22.2800	22.2800	21.2700	21.4400	+2.584%	10	1,072	+179.524%
2026-03-24	20.4300	20.9000	20.4300	20.9000	-7.358%	5	1,066	+186.746%
2026-03-23	23.0500	23.3700	22.5500	22.5600	+10.588%	79	1,069	+165.647%
2026-03-20	20.7300	20.9200	19.4200	20.4000	-9.050%	10	1,118	+193.775%
2026-03-19	22.8200	23.0900	21.5400	22.4300	-11.239%	8	1,116	+167.187%
2026-03-18	25.2700	25.2700	25.2700	25.2700	-3.880%	1	1,115	+137.159%
2026-03-17	26.4000	26.4000	26.2900	26.2900	+0.076%	2	1,115	+127.957%
2026-03-16	26.2300	26.6900	25.7900	26.2700	+5.629%	277	1,115	+128.131%
2026-03-13	25.4200	25.4200	24.8700	24.8700	-5.221%	5	841	+140.973%
2026-03-12	27.8500	27.8500	26.2400	26.2400	-11.051%	4	841	+128.392%
2026-03-11	30.9400	30.9500	29.2700	29.5000	-1.928%	8	842	+103.153%
2026-03-10	29.6900	30.0800	29.6600	30.0800	-0.726%	9	840	+99.235%
2026-03-09	26.4300	30.3000	26.4300	30.3000	+5.099%	92	839	+97.789%
2026-03-06	29.6000	29.6000	28.3500	28.8300	-4.410%	4	815	+107.874%
2026-03-05	30.2000	30.2000	30.1600	30.1600	-7.937%	11	816	+98.707%
2026-03-04	32.7600	32.7600	32.7600	32.7600	+3.507%	1	825	+82.937%
2026-03-03	29.2000	31.6500	28.1800	31.6500	-2.375%	12	824	+89.352%
2026-03-02	33.0700	33.0700	32.4200	32.4200	-2.496%	2	822	+84.855%
2026-02-27	32.4500	33.2500	32.4500	33.2500	-4.973%	6	822	+80.241%
2026-02-24	34.9900	34.9900	34.9900	34.9900	+8.732%	5	822	+71.278%
2026-02-23	32.7100	32.7100	32.1800	32.1800	-10.611%	76	825	+86.234%
2026-02-20	33.6200	36.0000	33.6200	36.0000	+1.494%	25	819	+66.472%
2026-02-18	35.4700	35.4700	35.4700	35.4700	+10.844%	1	812	+68.960%
2026-02-17	30.9100	32.5000	30.8600	32.0000	-2.942%	8	812	+87.281%
2026-02-12	35.3300	35.3300	32.9700	32.9700	-13.871%	26	810	+81.771%
2026-02-11	40.2500	40.2500	37.0500	38.2800	-1.238%	190	814	+56.557%
2026-02-10	38.9000	40.2500	38.7500	38.7600	-3.003%	30	641	+54.618%
2026-02-09	39.3200	40.0200	39.3200	39.9600	+7.622%	29	614	+49.975%
2026-02-06	35.5200	37.1300	35.5200	37.1300	+9.982%	47	588	+61.406%
2026-02-05	33.3700	34.2500	31.7700	33.7600	-5.248%	11	590	+77.518%
2026-02-04	34.9100	36.5600	34.9100	35.6300	-6.458%	4	589	+68.201%
2026-02-03	40.6800	40.6800	38.0900	38.0900	-7.504%	21	587	+57.338%
2026-02-02	38.8200	41.1800	38.8200	41.1800	+5.320%	17	589	+45.532%
2026-01-30	39.4200	39.9000	39.0000	39.1000	+4.100%	6	575	+53.274%
2026-01-29	42.0300	42.0300	36.3000	37.5600	-6.100%	372	579	+59.558%
2026-01-28	42.5000	42.5000	40.0000	40.0000	-3.382%	4	265	+49.825%
2026-01-27	41.4000	41.4000	41.4000	41.4000	+4.943%	1	264	+44.758%
2026-01-26	39.4500	39.4500	39.4500	39.4500	+2.601%	1	263	+51.914%
2026-01-22	37.6300	38.4500	37.6300	38.4500	+14.742%	7	262	+55.865%
2026-01-21	34.3200	34.3200	33.0000	33.5100	+3.330%	49	257	+78.842%
2026-01-20	34.9500	35.2600	32.3000	32.4300	-21.987%	10	216	+84.798%
2026-01-15	41.5700	41.5700	41.5700	41.5700	+9.136%	1	212	+44.166%
2026-01-14	37.7200	38.0900	37.7200	38.0900	-5.694%	4	212	+57.338%
2026-01-13	40.9200	40.9200	40.3900	40.3900	-3.696%	201	209	+48.378%
2026-01-12	41.9400	41.9400	41.9400	41.9400	+8.822%	1	8	+42.895%
2026-01-08	38.5400	38.5400	38.5400	38.5400	-6.773%	1	8	+55.501%
2026-01-07	40.5900	41.3400	40.5900	41.3400	+18.453%	2	7	+44.969%
2026-01-02	36.2100	36.2100	34.2500	34.9000	-1.801%	7	6	+71.719%
2025-12-31	35.5100	35.5400	35.5100	35.5400	-6.597%	2	1	+68.627%
2025-12-30	38.0500	38.0500	38.0500	38.0500	0.000%	1	1	+57.503%

.dark-mode .FrH4cV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrH4cV{ 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