Dark

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

EOD

Sep 4, 2026

61.00-2.866%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	61.0000	61.0000	61.0000	61.0000	-2.866%	1	387	0.000%
2026-08-28	62.8000	62.8000	62.8000	62.8000	+4.180%	2	387	-2.866%
2026-08-25	60.3000	60.3000	60.2800	60.2800	-0.298%	100	387	+1.194%
2026-08-20	62.9900	62.9900	60.4600	60.4600	-9.949%	7	337	+0.893%
2026-08-19	67.3400	67.3400	67.1400	67.1400	-6.438%	2	337	-9.145%
2026-08-10	71.7600	71.7600	71.7600	71.7600	+3.684%	2	335	-14.994%
2026-08-07	69.3400	69.3700	69.1900	69.2100	+2.594%	6	333	-11.862%
2026-08-06	66.9300	67.4600	66.9300	67.4600	-2.189%	2	336	-9.576%
2026-08-04	67.2000	70.6700	67.2000	68.9700	+16.307%	5	336	-11.556%
2026-08-03	54.0000	59.3000	54.0000	59.3000	+45.879%	15	338	+2.867%
2026-07-29	44.2000	44.4800	40.6500	40.6500	-16.047%	11	332	+50.062%
2026-07-28	45.5300	48.4200	45.5300	48.4200	+3.109%	3	331	+25.981%
2026-07-27	49.0000	49.0000	45.6200	46.9600	-4.183%	22	332	+29.898%
2026-07-24	49.0100	49.0100	49.0100	49.0100	+2.168%	2	343	+24.464%
2026-07-23	46.9400	47.9700	46.5000	47.9700	-8.068%	5	341	+27.163%
2026-07-17	54.1000	54.3700	52.1800	52.1800	-10.328%	8	337	+16.903%
2026-07-16	59.4200	59.4200	58.1900	58.1900	-2.920%	34	341	+4.829%
2026-07-10	59.2200	59.9400	58.6000	59.9400	+4.352%	6	375	+1.768%
2026-07-09	57.4400	57.4400	57.4400	57.4400	+7.104%	1	375	+6.198%
2026-07-08	53.6300	53.6300	53.6300	53.6300	-8.309%	1	375	+13.742%
2026-07-07	58.4900	58.4900	58.4900	58.4900	+5.845%	1	374	+4.291%
2026-07-02	59.1300	59.2100	55.2600	55.2600	-4.096%	185	394	+10.387%
2026-06-30	57.6200	57.6200	57.6200	57.6200	+18.243%	2	394	+5.866%
2026-06-29	48.7300	48.7300	48.7300	48.7300	-4.917%	1	396	+25.180%
2026-06-23	53.0900	53.1400	51.2500	51.2500	-14.895%	3	396	+19.024%
2026-06-18	59.4000	60.2200	58.0000	60.2200	+10.617%	30	395	+1.295%
2026-06-17	62.7200	62.7200	54.4400	54.4400	-11.480%	12	395	+12.050%
2026-06-16	64.5900	64.5900	61.5000	61.5000	-4.384%	4	395	-0.813%
2026-06-15	63.1100	64.3200	63.1100	64.3200	+14.734%	4	199	-5.162%
2026-06-12	55.3400	56.0600	54.7200	56.0600	+3.127%	206	199	+8.812%
2026-06-11	49.0800	54.8300	48.0000	54.3600	+16.179%	11	199	+12.215%
2026-06-10	53.3200	53.3200	46.7900	46.7900	-11.282%	8	202	+30.370%
2026-06-09	52.6800	52.7400	47.0300	52.7400	-9.069%	26	198	+15.662%
2026-06-08	58.0000	58.0000	58.0000	58.0000	+6.991%	1	196	+5.172%
2026-06-05	63.1100	63.1100	54.2100	54.2100	-20.221%	32	195	+12.525%
2026-06-03	67.9500	67.9500	67.9500	67.9500	-2.089%	1	195	-10.228%
2026-06-02	68.9500	69.4000	68.9500	69.4000	-1.154%	4	195	-12.104%
2026-06-01	66.8300	70.2100	66.8300	70.2100	+2.496%	8	198	-13.118%
2026-05-29	68.9600	68.9600	68.2500	68.5000	+2.102%	7	199	-10.949%
2026-05-28	66.0500	67.0900	66.0500	67.0900	+5.256%	6	199	-9.077%
2026-05-27	63.7400	63.7400	63.7400	63.7400	-2.479%	2	203	-4.299%
2026-05-26	65.3600	65.3600	65.3600	65.3600	+7.306%	2	203	-6.671%
2026-05-22	62.0300	62.0300	60.9100	60.9100	+6.133%	4	205	+0.148%
2026-05-21	56.2400	57.3900	56.2400	57.3900	-0.537%	4	208	+6.290%
2026-05-20	56.9800	57.7000	56.9800	57.7000	+8.868%	3	208	+5.719%
2026-05-19	53.0000	53.0000	53.0000	53.0000	-5.509%	1	208	+15.094%
2026-05-18	58.0100	58.0100	55.1300	56.0900	-14.262%	5	208	+8.754%
2026-05-14	65.4300	65.4300	65.4200	65.4200	+5.601%	22	208	-6.756%
2026-05-13	58.1300	61.9500	58.1300	61.9500	+8.684%	16	230	-1.533%
2026-05-12	57.4700	57.4700	53.8000	57.0000	-2.780%	13	230	+7.018%
2026-05-11	58.4100	59.2500	58.4100	58.6300	+3.131%	30	230	+4.042%
2026-05-08	57.3700	57.3700	56.8500	56.8500	+7.426%	2	255	+7.300%
2026-05-07	55.8900	55.8900	52.9200	52.9200	-1.361%	26	257	+15.268%
2026-05-06	51.4400	53.6500	51.3000	53.6500	+11.562%	73	249	+13.700%
2026-05-05	46.6500	48.4000	46.6500	48.0900	+7.898%	13	242	+26.845%
2026-05-04	45.3500	45.3500	43.3900	44.5700	-4.151%	31	252	+36.863%
2026-05-01	45.8300	48.0000	45.8300	46.5000	+3.587%	8	281	+31.183%
2026-04-30	44.1000	44.8900	44.1000	44.8900	+9.648%	6	281	+35.888%
2026-04-29	40.6000	40.9400	39.2500	40.9400	-5.625%	6	286	+48.999%
2026-04-27	43.2700	43.3800	43.2700	43.3800	+2.119%	15	286	+40.618%
2026-04-24	40.3000	42.5500	40.3000	42.4800	+8.923%	29	278	+43.597%
2026-04-23	40.2500	41.4500	39.0000	39.0000	-3.846%	108	289	+56.410%
2026-04-22	40.6000	40.6000	40.2800	40.5600	+2.710%	6	300	+50.394%
2026-04-21	41.0000	41.0000	39.4900	39.4900	+0.611%	3	293	+54.469%
2026-04-20	40.1700	40.1700	39.1500	39.2500	-2.678%	18	293	+55.414%
2026-04-17	38.3000	41.6200	38.3000	40.3300	+15.725%	27	283	+51.252%
2026-04-16	35.2500	36.4300	34.5100	34.8500	+0.839%	13	269	+75.036%
2026-04-15	31.8000	34.5600	31.8000	34.5600	+11.664%	15	268	+76.505%
2026-04-14	27.6000	30.9500	27.6000	30.9500	+16.837%	20	268	+97.092%
2026-04-13	23.2200	26.4900	23.2200	26.4900	+7.552%	17	264	+130.276%
2026-04-09	23.0700	24.6300	23.0700	24.6300	+7.979%	24	262	+147.665%
2026-04-08	22.9800	23.2700	22.2900	22.8100	+28.870%	21	263	+167.427%
2026-04-06	17.7600	17.8300	17.2400	17.7000	+1.491%	33	257	+244.633%
2026-04-02	15.1500	17.5000	15.1500	17.4400	-5.730%	5	256	+249.771%
2026-04-01	18.1000	18.5000	18.1000	18.5000	+12.121%	5	256	+229.730%
2026-03-31	14.0000	16.5000	14.0000	16.5000	+31.579%	10	252	+269.697%
2026-03-30	13.4700	13.6700	12.3800	12.5400	-8.601%	55	248	+386.443%
2026-03-27	14.9000	14.9000	13.7000	13.7200	-14.357%	23	221	+344.606%
2026-03-26	18.3700	18.3700	15.9700	16.0200	-20.100%	16	220	+280.774%
2026-03-25	20.5000	20.5000	20.0500	20.0500	+3.618%	5	211	+204.239%
2026-03-24	18.9500	19.3500	18.9500	19.3500	-7.637%	2	208	+215.245%
2026-03-23	19.4900	21.0900	19.4900	20.9500	+15.874%	12	208	+191.169%
2026-03-20	18.7000	18.7000	17.5100	18.0800	-13.368%	23	202	+237.389%
2026-03-19	20.0100	20.8700	20.0100	20.8700	-0.714%	14	199	+192.286%
2026-03-18	22.9500	22.9500	21.0200	21.0200	-13.320%	7	201	+190.200%
2026-03-17	25.0000	25.3800	24.2500	24.2500	+0.706%	26	198	+151.546%
2026-03-16	23.9900	24.0800	23.9900	24.0800	+7.070%	41	197	+153.322%
2026-03-13	25.4000	25.4000	22.4900	22.4900	-6.331%	4	223	+171.232%
2026-03-12	25.4800	25.4800	23.9400	24.0100	+0.125%	71	224	+154.061%
2026-03-09	23.8900	23.9800	23.0000	23.9800	-10.053%	4	172	+154.379%
2026-03-06	26.2600	26.6600	26.2600	26.6600	-12.216%	7	170	+128.807%
2026-03-05	29.7500	30.3700	29.7500	30.3700	+5.342%	5	171	+100.856%
2026-03-03	26.3300	28.8300	25.7500	28.8300	-7.980%	3	173	+111.585%
2026-03-02	30.2600	31.3300	30.2600	31.3300	+4.923%	89	175	+94.702%
2026-02-27	29.8600	29.8600	29.8600	29.8600	-12.588%	1	123	+104.287%
2026-02-25	34.1600	34.1600	34.1600	34.1600	+15.405%	1	123	+78.571%
2026-02-23	30.1600	30.1600	29.3600	29.6000	-4.608%	8	123	+106.081%
2026-02-19	31.0300	31.0300	31.0300	31.0300	-5.252%	1	130	+96.584%
2026-02-18	30.7100	32.7500	30.7100	32.7500	+6.331%	4	130	+86.260%
2026-02-17	28.5500	30.8000	27.9400	30.8000	-2.408%	164	127	+98.052%
2026-02-13	31.5600	31.5600	31.5600	31.5600	+3.509%	9	151	+93.283%
2026-02-12	31.0400	31.0400	30.4800	30.4900	-14.378%	3	151	+100.066%
2026-02-11	35.6100	35.6100	35.6100	35.6100	-1.575%	2	149	+71.300%
2026-02-10	36.7700	36.7700	36.1800	36.1800	-2.742%	31	149	+68.601%
2026-02-09	34.2400	37.2500	34.2400	37.2000	+8.234%	86	119	+63.978%
2026-02-06	33.4200	34.3700	33.4200	34.3700	+19.423%	3	77	+77.480%
2026-02-05	29.0200	29.4000	28.7800	28.7800	-10.566%	6	76	+111.953%
2026-02-04	32.5000	32.5000	31.8600	32.1800	-5.603%	3	74	+89.559%
2026-02-03	34.4400	34.4400	34.0900	34.0900	-9.576%	21	73	+78.938%
2026-02-02	37.7000	37.7000	37.7000	37.7000	+4.461%	2	73	+61.804%
2026-01-30	36.0900	36.0900	36.0900	36.0900	-4.650%	3	73	+69.022%
2026-01-28	39.7600	39.7600	37.8500	37.8500	-1.994%	52	70	+61.162%
2026-01-27	38.6200	38.6200	38.6200	38.6200	+15.976%	2	24	+57.949%
2026-01-21	31.8000	33.3000	30.4300	33.3000	+11.000%	10	22	+83.183%
2026-01-20	32.2400	32.2400	30.0000	30.0000	-19.181%	5	22	+103.333%
2026-01-16	37.1200	37.1200	37.1200	37.1200	+7.625%	1	18	+64.332%
2026-01-14	34.4900	34.4900	34.4900	34.4900	-11.858%	1	18	+76.863%
2026-01-12	38.5000	39.1300	38.5000	39.1300	+8.243%	2	17	+55.891%
2026-01-08	36.1500	36.1500	36.1500	36.1500	+1.545%	1	17	+68.741%
2026-01-05	35.6000	35.6000	35.6000	35.6000	+10.388%	1	15	+71.348%
2026-01-02	33.5600	33.5600	32.2500	32.2500	-3.731%	3	15	+89.147%
2025-12-31	34.3700	34.3700	33.5000	33.5000	-5.287%	12	2	+82.090%
2025-12-30	35.3300	35.3700	35.3300	35.3700	0.000%	2	2	+72.463%

.dark-mode .DKtXs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKtXs8{ 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