Dark

SPY20261231C725
SPY Dec 31 2026 725.00 Call (SPY261231C00725000)
option OPRA

EOD

Jul 27, 2026

46.96-4.183%(-2.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	49.0000	49.0000	45.6200	46.9600	-4.183%	22	332	0.000%
2026-07-24	49.0100	49.0100	49.0100	49.0100	+2.168%	2	343	-4.183%
2026-07-23	46.9400	47.9700	46.5000	47.9700	-8.068%	5	341	-2.105%
2026-07-17	54.1000	54.3700	52.1800	52.1800	-10.328%	8	337	-10.004%
2026-07-16	59.4200	59.4200	58.1900	58.1900	-2.920%	34	341	-19.299%
2026-07-10	59.2200	59.9400	58.6000	59.9400	+4.352%	6	375	-21.655%
2026-07-09	57.4400	57.4400	57.4400	57.4400	+7.104%	1	375	-18.245%
2026-07-08	53.6300	53.6300	53.6300	53.6300	-8.309%	1	375	-12.437%
2026-07-07	58.4900	58.4900	58.4900	58.4900	+5.845%	1	374	-19.713%
2026-07-02	59.1300	59.2100	55.2600	55.2600	-4.096%	185	394	-15.020%
2026-06-30	57.6200	57.6200	57.6200	57.6200	+18.243%	2	394	-18.501%
2026-06-29	48.7300	48.7300	48.7300	48.7300	-4.917%	1	396	-3.632%
2026-06-23	53.0900	53.1400	51.2500	51.2500	-14.895%	3	396	-8.371%
2026-06-18	59.4000	60.2200	58.0000	60.2200	+10.617%	30	395	-22.019%
2026-06-17	62.7200	62.7200	54.4400	54.4400	-11.480%	12	395	-13.740%
2026-06-16	64.5900	64.5900	61.5000	61.5000	-4.384%	4	395	-23.642%
2026-06-15	63.1100	64.3200	63.1100	64.3200	+14.734%	4	199	-26.990%
2026-06-12	55.3400	56.0600	54.7200	56.0600	+3.127%	206	199	-16.233%
2026-06-11	49.0800	54.8300	48.0000	54.3600	+16.179%	11	199	-13.613%
2026-06-10	53.3200	53.3200	46.7900	46.7900	-11.282%	8	202	+0.363%
2026-06-09	52.6800	52.7400	47.0300	52.7400	-9.069%	26	198	-10.959%
2026-06-08	58.0000	58.0000	58.0000	58.0000	+6.991%	1	196	-19.034%
2026-06-05	63.1100	63.1100	54.2100	54.2100	-20.221%	32	195	-13.374%
2026-06-03	67.9500	67.9500	67.9500	67.9500	-2.089%	1	195	-30.890%
2026-06-02	68.9500	69.4000	68.9500	69.4000	-1.154%	4	195	-32.334%
2026-06-01	66.8300	70.2100	66.8300	70.2100	+2.496%	8	198	-33.115%
2026-05-29	68.9600	68.9600	68.2500	68.5000	+2.102%	7	199	-31.445%
2026-05-28	66.0500	67.0900	66.0500	67.0900	+5.256%	6	199	-30.004%
2026-05-27	63.7400	63.7400	63.7400	63.7400	-2.479%	2	203	-26.326%
2026-05-26	65.3600	65.3600	65.3600	65.3600	+7.306%	2	203	-28.152%
2026-05-22	62.0300	62.0300	60.9100	60.9100	+6.133%	4	205	-22.903%
2026-05-21	56.2400	57.3900	56.2400	57.3900	-0.537%	4	208	-18.174%
2026-05-20	56.9800	57.7000	56.9800	57.7000	+8.868%	3	208	-18.614%
2026-05-19	53.0000	53.0000	53.0000	53.0000	-5.509%	1	208	-11.396%
2026-05-18	58.0100	58.0100	55.1300	56.0900	-14.262%	5	208	-16.277%
2026-05-14	65.4300	65.4300	65.4200	65.4200	+5.601%	22	208	-28.218%
2026-05-13	58.1300	61.9500	58.1300	61.9500	+8.684%	16	230	-24.197%
2026-05-12	57.4700	57.4700	53.8000	57.0000	-2.780%	13	230	-17.614%
2026-05-11	58.4100	59.2500	58.4100	58.6300	+3.131%	30	230	-19.904%
2026-05-08	57.3700	57.3700	56.8500	56.8500	+7.426%	2	255	-17.397%
2026-05-07	55.8900	55.8900	52.9200	52.9200	-1.361%	26	257	-11.262%
2026-05-06	51.4400	53.6500	51.3000	53.6500	+11.562%	73	249	-12.470%
2026-05-05	46.6500	48.4000	46.6500	48.0900	+7.898%	13	242	-2.350%
2026-05-04	45.3500	45.3500	43.3900	44.5700	-4.151%	31	252	+5.362%
2026-05-01	45.8300	48.0000	45.8300	46.5000	+3.587%	8	281	+0.989%
2026-04-30	44.1000	44.8900	44.1000	44.8900	+9.648%	6	281	+4.611%
2026-04-29	40.6000	40.9400	39.2500	40.9400	-5.625%	6	286	+14.704%
2026-04-27	43.2700	43.3800	43.2700	43.3800	+2.119%	15	286	+8.253%
2026-04-24	40.3000	42.5500	40.3000	42.4800	+8.923%	29	278	+10.546%
2026-04-23	40.2500	41.4500	39.0000	39.0000	-3.846%	108	289	+20.410%
2026-04-22	40.6000	40.6000	40.2800	40.5600	+2.710%	6	300	+15.779%
2026-04-21	41.0000	41.0000	39.4900	39.4900	+0.611%	3	293	+18.916%
2026-04-20	40.1700	40.1700	39.1500	39.2500	-2.678%	18	293	+19.643%
2026-04-17	38.3000	41.6200	38.3000	40.3300	+15.725%	27	283	+16.439%
2026-04-16	35.2500	36.4300	34.5100	34.8500	+0.839%	13	269	+34.749%
2026-04-15	31.8000	34.5600	31.8000	34.5600	+11.664%	15	268	+35.880%
2026-04-14	27.6000	30.9500	27.6000	30.9500	+16.837%	20	268	+51.729%
2026-04-13	23.2200	26.4900	23.2200	26.4900	+7.552%	17	264	+77.274%
2026-04-09	23.0700	24.6300	23.0700	24.6300	+7.979%	24	262	+90.662%
2026-04-08	22.9800	23.2700	22.2900	22.8100	+28.870%	21	263	+105.875%
2026-04-06	17.7600	17.8300	17.2400	17.7000	+1.491%	33	257	+165.311%
2026-04-02	15.1500	17.5000	15.1500	17.4400	-5.730%	5	256	+169.266%
2026-04-01	18.1000	18.5000	18.1000	18.5000	+12.121%	5	256	+153.838%
2026-03-31	14.0000	16.5000	14.0000	16.5000	+31.579%	10	252	+184.606%
2026-03-30	13.4700	13.6700	12.3800	12.5400	-8.601%	55	248	+274.482%
2026-03-27	14.9000	14.9000	13.7000	13.7200	-14.357%	23	221	+242.274%
2026-03-26	18.3700	18.3700	15.9700	16.0200	-20.100%	16	220	+193.134%
2026-03-25	20.5000	20.5000	20.0500	20.0500	+3.618%	5	211	+134.214%
2026-03-24	18.9500	19.3500	18.9500	19.3500	-7.637%	2	208	+142.687%
2026-03-23	19.4900	21.0900	19.4900	20.9500	+15.874%	12	208	+124.153%
2026-03-20	18.7000	18.7000	17.5100	18.0800	-13.368%	23	202	+159.735%
2026-03-19	20.0100	20.8700	20.0100	20.8700	-0.714%	14	199	+125.012%
2026-03-18	22.9500	22.9500	21.0200	21.0200	-13.320%	7	201	+123.406%
2026-03-17	25.0000	25.3800	24.2500	24.2500	+0.706%	26	198	+93.649%
2026-03-16	23.9900	24.0800	23.9900	24.0800	+7.070%	41	197	+95.017%
2026-03-13	25.4000	25.4000	22.4900	22.4900	-6.331%	4	223	+108.804%
2026-03-12	25.4800	25.4800	23.9400	24.0100	+0.125%	71	224	+95.585%
2026-03-09	23.8900	23.9800	23.0000	23.9800	-10.053%	4	172	+95.830%
2026-03-06	26.2600	26.6600	26.2600	26.6600	-12.216%	7	170	+76.144%
2026-03-05	29.7500	30.3700	29.7500	30.3700	+5.342%	5	171	+54.626%
2026-03-03	26.3300	28.8300	25.7500	28.8300	-7.980%	3	173	+62.886%
2026-03-02	30.2600	31.3300	30.2600	31.3300	+4.923%	89	175	+49.888%
2026-02-27	29.8600	29.8600	29.8600	29.8600	-12.588%	1	123	+57.267%
2026-02-25	34.1600	34.1600	34.1600	34.1600	+15.405%	1	123	+37.471%
2026-02-23	30.1600	30.1600	29.3600	29.6000	-4.608%	8	123	+58.649%
2026-02-19	31.0300	31.0300	31.0300	31.0300	-5.252%	1	130	+51.337%
2026-02-18	30.7100	32.7500	30.7100	32.7500	+6.331%	4	130	+43.389%
2026-02-17	28.5500	30.8000	27.9400	30.8000	-2.408%	164	127	+52.468%
2026-02-13	31.5600	31.5600	31.5600	31.5600	+3.509%	9	151	+48.796%
2026-02-12	31.0400	31.0400	30.4800	30.4900	-14.378%	3	151	+54.018%
2026-02-11	35.6100	35.6100	35.6100	35.6100	-1.575%	2	149	+31.873%
2026-02-10	36.7700	36.7700	36.1800	36.1800	-2.742%	31	149	+29.795%
2026-02-09	34.2400	37.2500	34.2400	37.2000	+8.234%	86	119	+26.237%
2026-02-06	33.4200	34.3700	33.4200	34.3700	+19.423%	3	77	+36.631%
2026-02-05	29.0200	29.4000	28.7800	28.7800	-10.566%	6	76	+63.169%
2026-02-04	32.5000	32.5000	31.8600	32.1800	-5.603%	3	74	+45.929%
2026-02-03	34.4400	34.4400	34.0900	34.0900	-9.576%	21	73	+37.753%
2026-02-02	37.7000	37.7000	37.7000	37.7000	+4.461%	2	73	+24.562%
2026-01-30	36.0900	36.0900	36.0900	36.0900	-4.650%	3	73	+30.119%
2026-01-28	39.7600	39.7600	37.8500	37.8500	-1.994%	52	70	+24.069%
2026-01-27	38.6200	38.6200	38.6200	38.6200	+15.976%	2	24	+21.595%
2026-01-21	31.8000	33.3000	30.4300	33.3000	+11.000%	10	22	+41.021%
2026-01-20	32.2400	32.2400	30.0000	30.0000	-19.181%	5	22	+56.533%
2026-01-16	37.1200	37.1200	37.1200	37.1200	+7.625%	1	18	+26.509%
2026-01-14	34.4900	34.4900	34.4900	34.4900	-11.858%	1	18	+36.155%
2026-01-12	38.5000	39.1300	38.5000	39.1300	+8.243%	2	17	+20.010%
2026-01-08	36.1500	36.1500	36.1500	36.1500	+1.545%	1	17	+29.903%
2026-01-05	35.6000	35.6000	35.6000	35.6000	+10.388%	1	15	+31.910%
2026-01-02	33.5600	33.5600	32.2500	32.2500	-3.731%	3	15	+45.612%
2025-12-31	34.3700	34.3700	33.5000	33.5000	-5.287%	12	2	+40.179%
2025-12-30	35.3300	35.3700	35.3300	35.3700	0.000%	2	2	+32.768%

.dark-mode .sGRSkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGRSkx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C725SPY Dec 31 2026 725.00 Call (SPY261231C00725000)option OPRA

SPY20261231C725
SPY Dec 31 2026 725.00 Call (SPY261231C00725000)
option OPRA