SPY261231C00730000
SPY Dec 31 2026 730.00 Call
optionOPRA
EODOct 27, 2026
49.96USD+3.867%(+1.86)4Vol882OI
SPY261231C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 49.82 | 49.96 | 49.82 | 49.96 | +3.867% | 4 | 882 | 0.000% |
| 2026-10-26 | 48.10 | 48.10 | 48.10 | 48.10 | +7.534% | 1 | 883 | +3.867% |
| 2026-10-23 | 44.76 | 44.76 | 44.73 | 44.73 | -5.413% | 2 | 883 | +11.692% |
| 2026-10-22 | 49.10 | 49.10 | 47.29 | 47.29 | -15.007% | 2 | 882 | +5.646% |
| 2026-10-21 | 52.11 | 55.64 | 52.11 | 55.64 | +7.165% | 5 | 884 | -10.208% |
| 2026-10-20 | 53.38 | 54.11 | 51.41 | 51.92 | +2.305% | 5 | 883 | -3.775% |
| 2026-10-19 | 50.93 | 52.10 | 50.07 | 50.75 | +7.000% | 24 | 867 | -1.557% |
| 2026-10-16 | 54.24 | 54.24 | 47.14 | 47.43 | -12.345% | 590 | 897 | +5.334% |
| 2026-10-15 | 50.24 | 54.11 | 49.33 | 54.11 | +2.910% | 66 | 871 | -7.670% |
| 2026-10-14 | 57.41 | 57.41 | 51.74 | 52.58 | -12.088% | 15 | 861 | -4.983% |
| 2026-10-12 | 60.73 | 60.73 | 59.81 | 59.81 | +0.100% | 14 | 861 | -16.469% |
| 2026-10-09 | 59.50 | 59.75 | 59.50 | 59.75 | +6.696% | 4 | 860 | -16.385% |
| 2026-10-08 | 57.00 | 57.00 | 56.00 | 56.00 | -10.256% | 3 | 860 | -10.786% |
| 2026-10-06 | 61.50 | 63.75 | 61.50 | 62.40 | +5.299% | 6 | 859 | -19.936% |
| 2026-10-05 | 57.01 | 59.97 | 57.01 | 59.26 | +9.985% | 6 | 859 | -15.694% |
| 2026-10-02 | 55.50 | 55.50 | 53.88 | 53.88 | +6.377% | 31 | 859 | -7.275% |
| 2026-10-01 | 49.09 | 50.65 | 49.09 | 50.65 | -2.895% | 4 | 856 | -1.362% |
| 2026-09-30 | 53.95 | 53.95 | 52.16 | 52.16 | +0.482% | 6 | 855 | -4.218% |
| 2026-09-28 | 51.86 | 51.91 | 51.86 | 51.91 | -7.055% | 2 | 854 | -3.757% |
| 2026-09-25 | 55.85 | 55.85 | 55.85 | 55.85 | +6.017% | 1 | 854 | -10.546% |
| 2026-09-24 | 52.68 | 52.68 | 52.68 | 52.68 | -4.009% | 1 | 854 | -5.163% |
| 2026-09-23 | 54.88 | 54.88 | 54.88 | 54.88 | -8.411% | 1 | 855 | -8.965% |
| 2026-09-22 | 61.73 | 61.73 | 59.92 | 59.92 | +6.185% | 14 | 867 | -16.622% |
| 2026-09-21 | 54.32 | 56.43 | 54.32 | 56.43 | +16.519% | 2 | 868 | -11.466% |
| 2026-09-18 | 48.61 | 48.61 | 48.43 | 48.43 | -3.024% | 2 | 866 | +3.159% |
| 2026-09-17 | 49.50 | 49.94 | 49.11 | 49.94 | +2.294% | 10 | 862 | +0.040% |
| 2026-09-16 | 48.82 | 48.82 | 48.82 | 48.82 | +3.323% | 1 | 861 | +2.335% |
| 2026-09-15 | 47.25 | 47.25 | 47.25 | 47.25 | -5.895% | 1 | 861 | +5.735% |
| 2026-09-14 | 49.80 | 50.65 | 49.80 | 50.21 | -7.208% | 4 | 860 | -0.498% |
| 2026-09-11 | 54.16 | 54.16 | 54.11 | 54.11 | +11.636% | 2 | 860 | -7.670% |
| 2026-09-10 | 49.84 | 49.84 | 48.47 | 48.47 | -6.878% | 4 | 858 | +3.074% |
| 2026-09-09 | 52.21 | 52.29 | 51.13 | 52.05 | -6.720% | 21 | 862 | -4.015% |
| 2026-09-08 | 55.22 | 55.80 | 55.22 | 55.80 | -10.116% | 2 | 860 | -10.466% |
| 2026-08-28 | 61.50 | 63.26 | 60.92 | 62.08 | +3.969% | 6 | 863 | -19.523% |
| 2026-08-27 | 60.49 | 60.49 | 59.71 | 59.71 | +7.334% | 550 | 313 | -16.329% |
| 2026-08-26 | 57.82 | 57.82 | 55.63 | 55.63 | -1.453% | 2 | 314 | -10.192% |
| 2026-08-25 | 56.22 | 56.78 | 56.22 | 56.45 | -3.024% | 22 | 303 | -11.497% |
| 2026-08-21 | 58.21 | 58.21 | 58.21 | 58.21 | -5.718% | 2 | 301 | -14.173% |
| 2026-08-19 | 61.74 | 61.74 | 61.74 | 61.74 | +0.521% | 1 | 300 | -19.080% |
| 2026-08-18 | 61.42 | 61.42 | 61.42 | 61.42 | -7.360% | 1 | 301 | -18.658% |
| 2026-08-17 | 66.30 | 66.30 | 66.30 | 66.30 | -2.786% | 2 | 301 | -24.646% |
| 2026-08-14 | 68.20 | 68.20 | 68.20 | 68.20 | -1.871% | 1 | 300 | -26.745% |
| 2026-08-13 | 70.54 | 70.54 | 69.50 | 69.50 | +6.759% | 2 | 299 | -28.115% |
| 2026-08-12 | 64.74 | 65.10 | 64.22 | 65.10 | -2.457% | 14 | 286 | -23.257% |
| 2026-08-10 | 66.74 | 66.74 | 66.74 | 66.74 | +1.862% | 1 | 285 | -25.142% |
| 2026-08-07 | 66.24 | 66.24 | 65.52 | 65.52 | +2.503% | 31 | 290 | -23.748% |
| 2026-08-06 | 65.50 | 65.50 | 62.24 | 63.92 | -1.571% | 7 | 290 | -21.840% |
| 2026-08-05 | 69.25 | 69.25 | 64.66 | 64.94 | -0.734% | 5 | 290 | -23.067% |
| 2026-08-04 | 57.97 | 67.00 | 57.97 | 65.42 | +19.971% | 17 | 298 | -23.632% |
| 2026-08-03 | 50.00 | 56.11 | 49.91 | 54.53 | +15.042% | 13 | 301 | -8.381% |
| 2026-07-31 | 44.83 | 47.40 | 44.41 | 47.40 | +9.951% | 16 | 306 | +5.401% |
| 2026-07-30 | 41.25 | 43.15 | 41.25 | 43.11 | +17.306% | 13 | 299 | +15.890% |
| 2026-07-29 | 43.52 | 43.52 | 36.75 | 36.75 | -17.434% | 55 | 312 | +35.946% |
| 2026-07-28 | 43.30 | 44.90 | 42.39 | 44.51 | +2.747% | 7 | 309 | +12.244% |
| 2026-07-27 | 42.67 | 43.51 | 42.30 | 43.32 | -0.915% | 25 | 317 | +15.328% |
| 2026-07-24 | 43.72 | 43.72 | 43.72 | 43.72 | -1.620% | 1 | 316 | +14.273% |
| 2026-07-23 | 45.00 | 45.79 | 43.32 | 44.44 | -12.520% | 77 | 376 | +12.421% |
| 2026-07-21 | 51.14 | 51.14 | 50.80 | 50.80 | +3.673% | 6 | 380 | -1.654% |
| 2026-07-17 | 47.60 | 49.00 | 47.48 | 49.00 | -7.791% | 6 | 380 | +1.959% |
| 2026-07-16 | 53.14 | 53.14 | 53.14 | 53.14 | -4.937% | 5 | 375 | -5.984% |
| 2026-07-15 | 56.35 | 56.35 | 55.90 | 55.90 | +1.581% | 3 | 376 | -10.626% |
| 2026-07-14 | 54.20 | 55.03 | 54.20 | 55.03 | +3.791% | 4 | 378 | -9.213% |
| 2026-07-13 | 55.80 | 55.80 | 53.02 | 53.02 | -4.709% | 8 | 374 | -5.771% |
| 2026-07-10 | 55.64 | 55.64 | 55.64 | 55.64 | +0.852% | 1 | 375 | -10.208% |
| 2026-07-09 | 55.17 | 55.17 | 55.17 | 55.17 | +11.118% | 1 | 375 | -9.444% |
| 2026-07-08 | 49.87 | 50.31 | 49.65 | 49.65 | -4.298% | 8 | 369 | +0.624% |
| 2026-07-07 | 51.88 | 51.88 | 51.88 | 51.88 | -6.489% | 4 | 365 | -3.701% |
| 2026-07-06 | 52.74 | 55.60 | 52.74 | 55.48 | +10.849% | 5 | 365 | -9.950% |
| 2026-07-02 | 55.03 | 55.03 | 48.40 | 50.05 | -7.810% | 15 | 368 | -0.180% |
| 2026-07-01 | 51.17 | 54.43 | 51.17 | 54.29 | +0.930% | 7 | 369 | -7.976% |
| 2026-06-30 | 53.79 | 53.79 | 53.79 | 53.79 | +8.579% | 1 | 369 | -7.120% |
| 2026-06-29 | 48.81 | 49.54 | 45.78 | 49.54 | +12.591% | 65 | 372 | +0.848% |
| 2026-06-26 | 43.89 | 46.86 | 42.47 | 44.00 | -6.183% | 22 | 371 | +13.545% |
| 2026-06-25 | 46.22 | 49.02 | 45.00 | 46.90 | +1.691% | 30 | 360 | +6.525% |
| 2026-06-24 | 49.65 | 49.65 | 46.00 | 46.12 | -2.987% | 6 | 358 | +8.326% |
| 2026-06-23 | 47.59 | 50.76 | 47.27 | 47.54 | -11.832% | 150 | 370 | +5.090% |
| 2026-06-22 | 56.00 | 56.00 | 53.83 | 53.92 | -1.606% | 7 | 366 | -7.344% |
| 2026-06-18 | 56.66 | 56.66 | 54.80 | 54.80 | +7.980% | 5 | 365 | -8.832% |
| 2026-06-17 | 55.52 | 57.00 | 50.75 | 50.75 | -12.500% | 43 | 397 | -1.557% |
| 2026-06-16 | 60.46 | 60.46 | 58.00 | 58.00 | -5.660% | 2 | 396 | -13.862% |
| 2026-06-15 | 59.03 | 61.50 | 59.03 | 61.48 | +13.015% | 52 | 386 | -18.738% |
| 2026-06-12 | 50.88 | 55.00 | 50.88 | 54.40 | +6.271% | 13 | 397 | -8.162% |
| 2026-06-11 | 45.00 | 52.01 | 44.41 | 51.19 | +20.277% | 66 | 376 | -2.403% |
| 2026-06-10 | 49.44 | 49.44 | 42.56 | 42.56 | -14.469% | 18 | 389 | +17.387% |
| 2026-06-09 | 55.93 | 55.93 | 43.60 | 49.76 | -2.907% | 39 | 385 | +0.402% |
| 2026-06-05 | 59.05 | 59.05 | 51.25 | 51.25 | -20.592% | 26 | 382 | -2.517% |
| 2026-06-04 | 61.24 | 64.54 | 61.24 | 64.54 | -2.596% | 4 | 381 | -22.591% |
| 2026-06-02 | 66.11 | 66.32 | 66.11 | 66.26 | +2.222% | 16 | 367 | -24.600% |
| 2026-06-01 | 64.82 | 64.82 | 64.82 | 64.82 | +2.320% | 1 | 367 | -22.925% |
| 2026-05-29 | 64.50 | 64.50 | 63.35 | 63.35 | +0.142% | 3 | 366 | -21.137% |
| 2026-05-28 | 61.44 | 63.52 | 61.44 | 63.26 | +6.480% | 7 | 363 | -21.024% |
| 2026-05-27 | 59.41 | 59.41 | 59.41 | 59.41 | -0.818% | 6 | 363 | -15.906% |
| 2026-05-26 | 59.64 | 59.90 | 59.64 | 59.90 | +3.526% | 6 | 360 | -16.594% |
| 2026-05-22 | 57.25 | 59.18 | 57.16 | 57.86 | +4.971% | 43 | 364 | -13.654% |
| 2026-05-21 | 53.91 | 55.12 | 53.91 | 55.12 | +1.585% | 4 | 362 | -9.361% |
| 2026-05-20 | 52.67 | 54.72 | 52.67 | 54.26 | +7.446% | 5 | 363 | -7.925% |
| 2026-05-19 | 49.34 | 50.52 | 48.82 | 50.50 | -4.302% | 11 | 354 | -1.069% |
| 2026-05-18 | 53.87 | 53.87 | 51.22 | 52.77 | -8.242% | 8 | 354 | -5.325% |
| 2026-05-15 | 56.40 | 57.51 | 56.40 | 57.51 | -6.152% | 2 | 354 | -13.128% |
| 2026-05-14 | 61.69 | 62.65 | 61.28 | 61.28 | +4.896% | 44 | 377 | -18.473% |
| 2026-05-13 | 53.65 | 58.42 | 53.40 | 58.42 | +11.595% | 107 | 389 | -14.481% |
| 2026-05-12 | 53.50 | 53.50 | 50.32 | 52.35 | -5.043% | 21 | 389 | -4.565% |
| 2026-05-11 | 55.02 | 55.92 | 55.02 | 55.13 | +2.093% | 28 | 386 | -9.378% |
| 2026-05-08 | 51.96 | 54.00 | 51.96 | 54.00 | +9.091% | 11 | 388 | -7.481% |
| 2026-05-07 | 51.16 | 52.30 | 49.24 | 49.50 | -4.881% | 9 | 393 | +0.929% |
| 2026-05-06 | 48.20 | 52.04 | 48.15 | 52.04 | +15.311% | 74 | 367 | -3.997% |
| 2026-05-05 | 43.78 | 45.13 | 43.77 | 45.13 | +10.234% | 21 | 368 | +10.702% |
| 2026-05-04 | 40.94 | 40.94 | 40.94 | 40.94 | -3.625% | 3 | 365 | +22.032% |
| 2026-05-01 | 43.16 | 44.35 | 42.48 | 42.48 | +2.807% | 8 | 366 | +17.608% |
| 2026-04-30 | 38.90 | 41.32 | 38.67 | 41.32 | +12.435% | 12 | 366 | +20.910% |
| 2026-04-29 | 37.06 | 37.13 | 36.75 | 36.75 | -1.210% | 4 | 370 | +35.946% |
| 2026-04-28 | 37.20 | 37.20 | 37.20 | 37.20 | -7.692% | 1 | 368 | +34.301% |
| 2026-04-27 | 39.38 | 40.30 | 39.13 | 40.30 | +2.103% | 11 | 368 | +23.970% |
| 2026-04-24 | 39.35 | 39.72 | 39.05 | 39.47 | +9.305% | 72 | 372 | +26.577% |
| 2026-04-23 | 38.54 | 38.54 | 36.01 | 36.11 | -3.552% | 17 | 431 | +38.355% |
| 2026-04-22 | 36.68 | 37.44 | 36.68 | 37.44 | +7.002% | 16 | 433 | +33.440% |
| 2026-04-21 | 37.79 | 37.79 | 34.99 | 34.99 | -4.555% | 10 | 428 | +42.784% |
| 2026-04-20 | 36.64 | 37.04 | 36.38 | 36.66 | -2.109% | 53 | 428 | +36.279% |
| 2026-04-17 | 36.68 | 38.56 | 36.68 | 37.45 | +16.630% | 26 | 403 | +33.405% |
| 2026-04-16 | 31.74 | 32.72 | 31.74 | 32.11 | +1.389% | 12 | 384 | +55.590% |
| 2026-04-15 | 30.10 | 31.71 | 30.10 | 31.67 | +12.345% | 4 | 392 | +57.752% |
| 2026-04-14 | 26.14 | 28.19 | 26.14 | 28.19 | +21.509% | 24 | 391 | +77.226% |
| 2026-04-13 | 21.79 | 23.20 | 21.61 | 23.20 | +4.457% | 12 | 377 | +115.345% |
| 2026-04-10 | 22.26 | 22.26 | 22.13 | 22.21 | +0.407% | 8 | 388 | +124.944% |
| 2026-04-09 | 20.06 | 22.12 | 20.06 | 22.12 | +5.233% | 4 | 380 | +125.859% |
| 2026-04-08 | 21.02 | 21.03 | 19.99 | 21.02 | +35.090% | 16 | 381 | +137.678% |
| 2026-04-06 | 15.56 | 15.56 | 15.56 | 15.56 | +2.368% | 1 | 391 | +221.080% |
| 2026-04-02 | 14.34 | 15.80 | 14.34 | 15.20 | -6.346% | 58 | 404 | +228.684% |
| 2026-04-01 | 15.95 | 16.23 | 15.92 | 16.23 | +8.853% | 66 | 404 | +207.825% |
| 2026-03-31 | 12.48 | 14.91 | 12.47 | 14.91 | +34.932% | 73 | 347 | +235.077% |
| 2026-03-30 | 12.73 | 12.73 | 11.05 | 11.05 | -9.943% | 59 | 347 | +352.127% |
| 2026-03-27 | 13.20 | 13.40 | 12.27 | 12.27 | -14.076% | 113 | 344 | +307.172% |
| 2026-03-26 | 15.64 | 15.64 | 14.28 | 14.28 | -19.504% | 21 | 314 | +249.860% |
| 2026-03-25 | 18.38 | 18.59 | 17.74 | 17.74 | +6.867% | 14 | 330 | +181.623% |
| 2026-03-24 | 16.55 | 17.05 | 16.51 | 16.60 | -6.109% | 12 | 330 | +200.964% |
| 2026-03-23 | 18.00 | 18.40 | 17.60 | 17.68 | +11.757% | 10 | 326 | +182.579% |
| 2026-03-20 | 17.31 | 17.31 | 15.82 | 15.82 | -14.022% | 32 | 326 | +215.803% |
| 2026-03-19 | 18.21 | 18.40 | 17.67 | 18.40 | -2.646% | 14 | 298 | +171.522% |
| 2026-03-18 | 20.25 | 20.25 | 18.90 | 18.90 | -13.063% | 4 | 295 | +164.339% |
| 2026-03-17 | 22.69 | 22.69 | 21.74 | 21.74 | +0.416% | 3 | 294 | +129.807% |
| 2026-03-16 | 22.19 | 22.21 | 21.45 | 21.65 | +4.741% | 10 | 295 | +130.762% |
| 2026-03-13 | 21.25 | 21.25 | 20.67 | 20.67 | -6.976% | 2 | 291 | +141.703% |
| 2026-03-12 | 22.20 | 22.22 | 22.20 | 22.22 | -9.158% | 5 | 291 | +124.842% |
| 2026-03-11 | 24.46 | 24.46 | 24.46 | 24.46 | -3.244% | 2 | 290 | +104.252% |
| 2026-03-10 | 26.06 | 26.54 | 25.28 | 25.28 | -2.694% | 58 | 290 | +97.627% |
| 2026-03-09 | 20.93 | 25.98 | 20.66 | 25.98 | +6.301% | 9 | 243 | +92.302% |
| 2026-03-06 | 23.67 | 24.44 | 23.38 | 24.44 | -6.503% | 19 | 239 | +104.419% |
| 2026-03-05 | 26.57 | 26.57 | 26.14 | 26.14 | -6.643% | 2 | 228 | +91.125% |
| 2026-03-04 | 28.00 | 28.00 | 28.00 | 28.00 | +7.034% | 1 | 226 | +78.429% |
| 2026-03-03 | 25.25 | 26.72 | 23.36 | 26.16 | -9.387% | 7 | 227 | +90.979% |
| 2026-02-24 | 28.87 | 28.87 | 28.87 | 28.87 | +6.140% | 1 | 224 | +73.052% |
| 2026-02-23 | 30.10 | 30.10 | 27.15 | 27.20 | -4.729% | 4 | 224 | +83.676% |
| 2026-02-19 | 28.27 | 28.55 | 27.75 | 28.55 | +5.273% | 3 | 226 | +74.991% |
| 2026-02-17 | 27.12 | 27.12 | 27.12 | 27.12 | -5.175% | 1 | 228 | +84.218% |
| 2026-02-13 | 27.14 | 28.60 | 27.14 | 28.60 | -0.556% | 2 | 226 | +74.685% |
| 2026-02-12 | 31.18 | 31.18 | 28.76 | 28.76 | -10.600% | 4 | 226 | +73.713% |
| 2026-02-11 | 32.17 | 32.17 | 32.17 | 32.17 | -6.618% | 1 | 227 | +55.300% |
| 2026-02-10 | 34.45 | 34.45 | 34.45 | 34.45 | +0.467% | 1 | 227 | +45.022% |
| 2026-02-09 | 32.08 | 34.29 | 32.08 | 34.29 | +10.045% | 5 | 227 | +45.698% |
| 2026-02-06 | 30.90 | 31.16 | 30.90 | 31.16 | +14.307% | 2 | 225 | +60.334% |
| 2026-02-05 | 28.92 | 28.92 | 27.06 | 27.26 | -8.185% | 10 | 225 | +83.272% |
| 2026-02-04 | 30.25 | 30.25 | 29.69 | 29.69 | -3.604% | 2 | 220 | +68.272% |
| 2026-02-03 | 32.03 | 32.03 | 30.80 | 30.80 | -10.983% | 2 | 219 | +62.208% |
| 2026-02-02 | 34.60 | 34.60 | 34.60 | 34.60 | +10.508% | 1 | 217 | +44.393% |
| 2026-01-30 | 31.31 | 31.31 | 31.31 | 31.31 | -9.613% | 1 | 217 | +59.566% |
| 2026-01-29 | 31.00 | 34.64 | 31.00 | 34.64 | -3.105% | 4 | 216 | +44.226% |
| 2026-01-28 | 35.55 | 35.75 | 35.55 | 35.75 | +0.761% | 2 | 215 | +39.748% |
| 2026-01-27 | 35.02 | 35.48 | 35.02 | 35.48 | +4.661% | 3 | 215 | +40.812% |
| 2026-01-26 | 33.90 | 33.90 | 33.90 | 33.90 | +7.996% | 1 | 214 | +47.375% |
| 2026-01-23 | 31.87 | 31.87 | 31.39 | 31.39 | +5.159% | 2 | 215 | +59.159% |
| 2026-01-20 | 29.85 | 29.85 | 29.85 | 29.85 | -13.453% | 1 | 213 | +67.370% |
| 2026-01-16 | 35.13 | 35.13 | 34.49 | 34.49 | +0.877% | 2 | 212 | +44.854% |
| 2026-01-15 | 34.19 | 34.19 | 34.19 | 34.19 | +3.293% | 1 | 212 | +46.125% |
| 2026-01-14 | 33.60 | 33.60 | 31.92 | 33.10 | -6.576% | 205 | 211 | +50.937% |
| 2026-01-13 | 34.87 | 35.71 | 34.87 | 35.43 | -2.692% | 5 | 11 | +41.010% |
| 2026-01-12 | 35.78 | 36.41 | 35.78 | 36.41 | +7.722% | 3 | 10 | +37.215% |
| 2026-01-06 | 33.80 | 33.80 | 33.80 | 33.80 | +2.393% | 2 | 10 | +47.811% |
| 2026-01-05 | 32.36 | 33.01 | 32.28 | 33.01 | +9.559% | 3 | 6 | +51.348% |
| 2026-01-02 | 30.13 | 30.13 | 30.13 | 30.13 | -1.439% | 5 | 6 | +65.815% |
| 2025-12-31 | 30.57 | 30.57 | 30.57 | 30.57 | 0.000% | 1 | 0 | +63.428% |