SPY261231C00725000
SPY Dec 31 2026 725.00 Call
optionOPRA
EODOct 27, 2026
55.13USD+6.285%(+3.26)11Vol393OI
SPY261231C00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.15 | 55.13 | 54.15 | 55.13 | +6.285% | 11 | 401 | 0.000% |
| 2026-10-22 | 50.79 | 51.87 | 50.79 | 51.87 | -5.759% | 14 | 388 | +6.285% |
| 2026-10-19 | 54.69 | 55.89 | 54.36 | 55.04 | +6.543% | 66 | 388 | +0.164% |
| 2026-10-16 | 51.68 | 51.69 | 51.66 | 51.66 | -12.441% | 6 | 387 | +6.717% |
| 2026-10-15 | 55.64 | 59.00 | 55.64 | 59.00 | +3.600% | 20 | 392 | -6.559% |
| 2026-10-14 | 57.13 | 57.13 | 56.95 | 56.95 | -10.315% | 4 | 392 | -3.196% |
| 2026-10-13 | 63.50 | 63.50 | 63.50 | 63.50 | -3.788% | 6 | 386 | -13.181% |
| 2026-10-09 | 66.00 | 66.00 | 66.00 | 66.00 | +6.366% | 5 | 386 | -16.470% |
| 2026-10-08 | 62.52 | 62.52 | 62.05 | 62.05 | -6.972% | 6 | 382 | -11.152% |
| 2026-10-06 | 67.25 | 67.25 | 66.70 | 66.70 | +3.684% | 3 | 381 | -17.346% |
| 2026-10-05 | 61.78 | 64.33 | 61.78 | 64.33 | +22.674% | 3 | 380 | -14.301% |
| 2026-10-01 | 52.44 | 52.44 | 52.44 | 52.44 | -5.309% | 1 | 380 | +5.130% |
| 2026-09-29 | 55.91 | 55.95 | 55.38 | 55.38 | -4.714% | 3 | 380 | -0.451% |
| 2026-09-24 | 56.40 | 58.12 | 56.40 | 58.12 | -9.159% | 2 | 379 | -5.145% |
| 2026-09-22 | 64.39 | 64.39 | 63.98 | 63.98 | -1.189% | 6 | 384 | -13.832% |
| 2026-09-21 | 62.15 | 64.75 | 62.15 | 64.75 | +18.829% | 6 | 383 | -14.857% |
| 2026-09-18 | 54.49 | 54.49 | 54.49 | 54.49 | -0.256% | 2 | 383 | +1.175% |
| 2026-09-17 | 54.20 | 54.63 | 53.14 | 54.63 | +16.234% | 7 | 384 | +0.915% |
| 2026-09-16 | 47.00 | 47.00 | 47.00 | 47.00 | -7.261% | 1 | 384 | +17.298% |
| 2026-09-15 | 50.84 | 50.84 | 50.68 | 50.68 | -12.786% | 4 | 386 | +8.781% |
| 2026-09-11 | 58.11 | 58.11 | 58.11 | 58.11 | -4.738% | 1 | 387 | -5.128% |
| 2026-09-04 | 61.00 | 61.00 | 61.00 | 61.00 | -2.866% | 1 | 387 | -9.623% |
| 2026-08-28 | 62.80 | 62.80 | 62.80 | 62.80 | +4.180% | 2 | 387 | -12.213% |
| 2026-08-25 | 60.30 | 60.30 | 60.28 | 60.28 | -0.298% | 100 | 337 | -8.543% |
| 2026-08-20 | 62.99 | 62.99 | 60.46 | 60.46 | -9.949% | 7 | 337 | -8.816% |
| 2026-08-19 | 67.34 | 67.34 | 67.14 | 67.14 | -6.438% | 2 | 335 | -17.888% |
| 2026-08-10 | 71.76 | 71.76 | 71.76 | 71.76 | +3.684% | 2 | 333 | -23.174% |
| 2026-08-07 | 69.34 | 69.37 | 69.19 | 69.21 | +2.594% | 6 | 336 | -20.344% |
| 2026-08-06 | 66.93 | 67.46 | 66.93 | 67.46 | -2.189% | 2 | 336 | -18.277% |
| 2026-08-04 | 67.20 | 70.67 | 67.20 | 68.97 | +16.307% | 5 | 338 | -20.067% |
| 2026-08-03 | 54.00 | 59.30 | 54.00 | 59.30 | +45.879% | 15 | 332 | -7.032% |
| 2026-07-29 | 44.20 | 44.48 | 40.65 | 40.65 | -16.047% | 11 | 331 | +35.621% |
| 2026-07-28 | 45.53 | 48.42 | 45.53 | 48.42 | +3.109% | 3 | 332 | +13.858% |
| 2026-07-27 | 49.00 | 49.00 | 45.62 | 46.96 | -4.183% | 22 | 343 | +17.398% |
| 2026-07-24 | 49.01 | 49.01 | 49.01 | 49.01 | +2.168% | 2 | 341 | +12.487% |
| 2026-07-23 | 46.94 | 47.97 | 46.50 | 47.97 | -8.068% | 5 | 337 | +14.926% |
| 2026-07-17 | 54.10 | 54.37 | 52.18 | 52.18 | -10.328% | 8 | 341 | +5.654% |
| 2026-07-16 | 59.42 | 59.42 | 58.19 | 58.19 | -2.920% | 34 | 375 | -5.259% |
| 2026-07-10 | 59.22 | 59.94 | 58.60 | 59.94 | +4.352% | 6 | 375 | -8.025% |
| 2026-07-09 | 57.44 | 57.44 | 57.44 | 57.44 | +7.104% | 1 | 375 | -4.022% |
| 2026-07-08 | 53.63 | 53.63 | 53.63 | 53.63 | -8.309% | 1 | 374 | +2.797% |
| 2026-07-07 | 58.49 | 58.49 | 58.49 | 58.49 | +5.845% | 1 | 373 | -5.745% |
| 2026-07-02 | 59.13 | 59.21 | 55.26 | 55.26 | -4.096% | 185 | 394 | -0.235% |
| 2026-06-30 | 57.62 | 57.62 | 57.62 | 57.62 | +18.243% | 2 | 396 | -4.321% |
| 2026-06-29 | 48.73 | 48.73 | 48.73 | 48.73 | -4.917% | 1 | 396 | +13.134% |
| 2026-06-23 | 53.09 | 53.14 | 51.25 | 51.25 | -14.895% | 3 | 396 | +7.571% |
| 2026-06-18 | 59.40 | 60.22 | 58.00 | 60.22 | +10.617% | 30 | 399 | -8.452% |
| 2026-06-17 | 62.72 | 62.72 | 54.44 | 54.44 | -11.480% | 12 | 395 | +1.267% |
| 2026-06-16 | 64.59 | 64.59 | 61.50 | 61.50 | -4.384% | 4 | 395 | -10.358% |
| 2026-06-15 | 63.11 | 64.32 | 63.11 | 64.32 | +14.734% | 4 | 398 | -14.288% |
| 2026-06-12 | 55.34 | 56.06 | 54.72 | 56.06 | +3.127% | 206 | 199 | -1.659% |
| 2026-06-11 | 49.08 | 54.83 | 48.00 | 54.36 | +16.179% | 11 | 202 | +1.416% |
| 2026-06-10 | 53.32 | 53.32 | 46.79 | 46.79 | -11.282% | 8 | 198 | +17.824% |
| 2026-06-09 | 52.68 | 52.74 | 47.03 | 52.74 | -9.069% | 26 | 196 | +4.532% |
| 2026-06-08 | 58.00 | 58.00 | 58.00 | 58.00 | +6.991% | 1 | 195 | -4.948% |
| 2026-06-05 | 63.11 | 63.11 | 54.21 | 54.21 | -20.221% | 32 | 195 | +1.697% |
| 2026-06-03 | 67.95 | 67.95 | 67.95 | 67.95 | -2.089% | 1 | 195 | -18.867% |
| 2026-06-02 | 68.95 | 69.40 | 68.95 | 69.40 | -1.154% | 4 | 198 | -20.562% |
| 2026-06-01 | 66.83 | 70.21 | 66.83 | 70.21 | +2.496% | 8 | 199 | -21.478% |
| 2026-05-29 | 68.96 | 68.96 | 68.25 | 68.50 | +2.102% | 7 | 199 | -19.518% |
| 2026-05-28 | 66.05 | 67.09 | 66.05 | 67.09 | +5.256% | 6 | 203 | -17.827% |
| 2026-05-27 | 63.74 | 63.74 | 63.74 | 63.74 | -2.479% | 2 | 203 | -13.508% |
| 2026-05-26 | 65.36 | 65.36 | 65.36 | 65.36 | +7.306% | 2 | 205 | -15.652% |
| 2026-05-22 | 62.03 | 62.03 | 60.91 | 60.91 | +6.133% | 4 | 208 | -9.489% |
| 2026-05-21 | 56.24 | 57.39 | 56.24 | 57.39 | -0.537% | 4 | 211 | -3.938% |
| 2026-05-20 | 56.98 | 57.70 | 56.98 | 57.70 | +8.868% | 3 | 208 | -4.454% |
| 2026-05-19 | 53.00 | 53.00 | 53.00 | 53.00 | -5.509% | 1 | 208 | +4.019% |
| 2026-05-18 | 58.01 | 58.01 | 55.13 | 56.09 | -14.262% | 5 | 208 | -1.712% |
| 2026-05-14 | 65.43 | 65.43 | 65.42 | 65.42 | +5.601% | 22 | 230 | -15.729% |
| 2026-05-13 | 58.13 | 61.95 | 58.13 | 61.95 | +8.684% | 16 | 236 | -11.009% |
| 2026-05-12 | 57.47 | 57.47 | 53.80 | 57.00 | -2.780% | 13 | 234 | -3.281% |
| 2026-05-11 | 58.41 | 59.25 | 58.41 | 58.63 | +3.131% | 30 | 255 | -5.970% |
| 2026-05-08 | 57.37 | 57.37 | 56.85 | 56.85 | +7.426% | 2 | 257 | -3.026% |
| 2026-05-07 | 55.89 | 55.89 | 52.92 | 52.92 | -1.361% | 26 | 249 | +4.176% |
| 2026-05-06 | 51.44 | 53.65 | 51.30 | 53.65 | +11.562% | 73 | 242 | +2.759% |
| 2026-05-05 | 46.65 | 48.40 | 46.65 | 48.09 | +7.898% | 13 | 252 | +14.639% |
| 2026-05-04 | 45.35 | 45.35 | 43.39 | 44.57 | -4.151% | 31 | 276 | +23.693% |
| 2026-05-01 | 45.83 | 48.00 | 45.83 | 46.50 | +3.587% | 8 | 281 | +18.559% |
| 2026-04-30 | 44.10 | 44.89 | 44.10 | 44.89 | +9.648% | 6 | 281 | +22.811% |
| 2026-04-29 | 40.60 | 40.94 | 39.25 | 40.94 | -5.625% | 6 | 286 | +34.660% |
| 2026-04-27 | 43.27 | 43.38 | 43.27 | 43.38 | +2.119% | 15 | 286 | +27.086% |
| 2026-04-24 | 40.30 | 42.55 | 40.30 | 42.48 | +8.923% | 29 | 278 | +29.779% |
| 2026-04-23 | 40.25 | 41.45 | 39.00 | 39.00 | -3.846% | 108 | 289 | +41.359% |
| 2026-04-22 | 40.60 | 40.60 | 40.28 | 40.56 | +2.710% | 6 | 300 | +35.922% |
| 2026-04-21 | 41.00 | 41.00 | 39.49 | 39.49 | +0.611% | 3 | 293 | +39.605% |
| 2026-04-20 | 40.17 | 40.17 | 39.15 | 39.25 | -2.678% | 18 | 293 | +40.459% |
| 2026-04-17 | 38.30 | 41.62 | 38.30 | 40.33 | +15.725% | 27 | 283 | +36.697% |
| 2026-04-16 | 35.25 | 36.43 | 34.51 | 34.85 | +0.839% | 13 | 269 | +58.192% |
| 2026-04-15 | 31.80 | 34.56 | 31.80 | 34.56 | +11.664% | 15 | 268 | +59.520% |
| 2026-04-14 | 27.60 | 30.95 | 27.60 | 30.95 | +16.837% | 20 | 268 | +78.126% |
| 2026-04-13 | 23.22 | 26.49 | 23.22 | 26.49 | +7.552% | 17 | 264 | +108.116% |
| 2026-04-09 | 23.07 | 24.63 | 23.07 | 24.63 | +7.979% | 24 | 262 | +123.833% |
| 2026-04-08 | 22.98 | 23.27 | 22.29 | 22.81 | +28.870% | 21 | 263 | +141.692% |
| 2026-04-06 | 17.76 | 17.83 | 17.24 | 17.70 | +1.491% | 33 | 257 | +211.469% |
| 2026-04-02 | 15.15 | 17.50 | 15.15 | 17.44 | -5.730% | 5 | 256 | +216.112% |
| 2026-04-01 | 18.10 | 18.50 | 18.10 | 18.50 | +12.121% | 5 | 256 | +198.000% |
| 2026-03-31 | 14.00 | 16.50 | 14.00 | 16.50 | +31.579% | 10 | 252 | +234.121% |
| 2026-03-30 | 13.47 | 13.67 | 12.38 | 12.54 | -8.601% | 55 | 248 | +339.633% |
| 2026-03-27 | 14.90 | 14.90 | 13.70 | 13.72 | -14.357% | 23 | 221 | +301.822% |
| 2026-03-26 | 18.37 | 18.37 | 15.97 | 16.02 | -20.100% | 16 | 220 | +244.132% |
| 2026-03-25 | 20.50 | 20.50 | 20.05 | 20.05 | +3.618% | 5 | 211 | +174.963% |
| 2026-03-24 | 18.95 | 19.35 | 18.95 | 19.35 | -7.637% | 2 | 208 | +184.910% |
| 2026-03-23 | 19.49 | 21.09 | 19.49 | 20.95 | +15.874% | 12 | 208 | +163.150% |
| 2026-03-20 | 18.70 | 18.70 | 17.51 | 18.08 | -13.368% | 23 | 202 | +204.923% |
| 2026-03-19 | 20.01 | 20.87 | 20.01 | 20.87 | -0.714% | 14 | 199 | +164.159% |
| 2026-03-18 | 22.95 | 22.95 | 21.02 | 21.02 | -13.320% | 7 | 201 | +162.274% |
| 2026-03-17 | 25.00 | 25.38 | 24.25 | 24.25 | +0.706% | 26 | 198 | +127.340% |
| 2026-03-16 | 23.99 | 24.08 | 23.99 | 24.08 | +7.070% | 41 | 197 | +128.945% |
| 2026-03-13 | 25.40 | 25.40 | 22.49 | 22.49 | -6.331% | 4 | 223 | +145.131% |
| 2026-03-12 | 25.48 | 25.48 | 23.94 | 24.01 | +0.125% | 71 | 224 | +129.613% |
| 2026-03-09 | 23.89 | 23.98 | 23.00 | 23.98 | -10.053% | 4 | 172 | +129.900% |
| 2026-03-06 | 26.26 | 26.66 | 26.26 | 26.66 | -12.216% | 7 | 170 | +106.789% |
| 2026-03-05 | 29.75 | 30.37 | 29.75 | 30.37 | +5.342% | 5 | 171 | +81.528% |
| 2026-03-03 | 26.33 | 28.83 | 25.75 | 28.83 | -7.980% | 3 | 173 | +91.224% |
| 2026-03-02 | 30.26 | 31.33 | 30.26 | 31.33 | +4.923% | 89 | 175 | +75.966% |
| 2026-02-27 | 29.86 | 29.86 | 29.86 | 29.86 | -12.588% | 1 | 123 | +84.628% |
| 2026-02-25 | 34.16 | 34.16 | 34.16 | 34.16 | +15.405% | 1 | 123 | +61.388% |
| 2026-02-23 | 30.16 | 30.16 | 29.36 | 29.60 | -4.608% | 8 | 123 | +86.250% |
| 2026-02-19 | 31.03 | 31.03 | 31.03 | 31.03 | -5.252% | 1 | 130 | +77.667% |
| 2026-02-18 | 30.71 | 32.75 | 30.71 | 32.75 | +6.331% | 4 | 130 | +68.336% |
| 2026-02-17 | 28.55 | 30.80 | 27.94 | 30.80 | -2.408% | 164 | 127 | +78.994% |
| 2026-02-13 | 31.56 | 31.56 | 31.56 | 31.56 | +3.509% | 9 | 151 | +74.683% |
| 2026-02-12 | 31.04 | 31.04 | 30.48 | 30.49 | -14.378% | 3 | 151 | +80.813% |
| 2026-02-11 | 35.61 | 35.61 | 35.61 | 35.61 | -1.575% | 2 | 149 | +54.816% |
| 2026-02-10 | 36.77 | 36.77 | 36.18 | 36.18 | -2.742% | 31 | 149 | +52.377% |
| 2026-02-09 | 34.24 | 37.25 | 34.24 | 37.20 | +8.234% | 86 | 119 | +48.199% |
| 2026-02-06 | 33.42 | 34.37 | 33.42 | 34.37 | +19.423% | 3 | 77 | +60.402% |
| 2026-02-05 | 29.02 | 29.40 | 28.78 | 28.78 | -10.566% | 6 | 76 | +91.557% |
| 2026-02-04 | 32.50 | 32.50 | 31.86 | 32.18 | -5.603% | 3 | 74 | +71.318% |
| 2026-02-03 | 34.44 | 34.44 | 34.09 | 34.09 | -9.576% | 21 | 73 | +61.719% |
| 2026-02-02 | 37.70 | 37.70 | 37.70 | 37.70 | +4.461% | 2 | 73 | +46.233% |
| 2026-01-30 | 36.09 | 36.09 | 36.09 | 36.09 | -4.650% | 3 | 73 | +52.757% |
| 2026-01-28 | 39.76 | 39.76 | 37.85 | 37.85 | -1.994% | 52 | 70 | +45.654% |
| 2026-01-27 | 38.62 | 38.62 | 38.62 | 38.62 | +15.976% | 2 | 24 | +42.750% |
| 2026-01-21 | 31.80 | 33.30 | 30.43 | 33.30 | +11.000% | 10 | 22 | +65.556% |
| 2026-01-20 | 32.24 | 32.24 | 30.00 | 30.00 | -19.181% | 5 | 22 | +83.767% |
| 2026-01-16 | 37.12 | 37.12 | 37.12 | 37.12 | +7.625% | 1 | 18 | +48.518% |
| 2026-01-14 | 34.49 | 34.49 | 34.49 | 34.49 | -11.858% | 1 | 18 | +59.843% |
| 2026-01-12 | 38.50 | 39.13 | 38.50 | 39.13 | +8.243% | 2 | 17 | +40.889% |
| 2026-01-08 | 36.15 | 36.15 | 36.15 | 36.15 | +1.545% | 1 | 17 | +52.503% |
| 2026-01-05 | 35.60 | 35.60 | 35.60 | 35.60 | +10.388% | 1 | 15 | +54.860% |
| 2026-01-02 | 33.56 | 33.56 | 32.25 | 32.25 | -3.731% | 3 | 15 | +70.946% |
| 2025-12-31 | 34.37 | 34.37 | 33.50 | 33.50 | -5.287% | 12 | 2 | +64.567% |
| 2025-12-30 | 35.33 | 35.37 | 35.33 | 35.37 | 0.000% | 2 | 2 | +55.867% |