Dark

SPY20261231C730
SPY Dec 31 2026 730.00 Call (SPY261231C00730000)
option OPRA

EOD

Jul 27, 2026

43.32-0.915%(-0.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	42.6700	43.5100	42.3000	43.3200	-0.915%	25	309	0.000%
2026-07-24	43.7200	43.7200	43.7200	43.7200	-1.620%	1	317	-0.915%
2026-07-23	45.0000	45.7900	43.3200	44.4400	-12.520%	77	316	-2.520%
2026-07-21	51.1400	51.1400	50.8000	50.8000	+3.673%	6	376	-14.724%
2026-07-17	47.6000	49.0000	47.4800	49.0000	-7.791%	6	380	-11.592%
2026-07-16	53.1400	53.1400	53.1400	53.1400	-4.937%	5	380	-18.479%
2026-07-15	56.3500	56.3500	55.9000	55.9000	+1.581%	3	375	-22.504%
2026-07-14	54.2000	55.0300	54.2000	55.0300	+3.791%	4	376	-21.279%
2026-07-13	55.8000	55.8000	53.0200	53.0200	-4.709%	8	378	-18.295%
2026-07-10	55.6400	55.6400	55.6400	55.6400	+0.852%	1	374	-22.142%
2026-07-09	55.1700	55.1700	55.1700	55.1700	+11.118%	1	375	-21.479%
2026-07-08	49.8700	50.3100	49.6500	49.6500	-4.298%	8	375	-12.749%
2026-07-07	51.8800	51.8800	51.8800	51.8800	-6.489%	4	369	-16.500%
2026-07-06	52.7400	55.6000	52.7400	55.4800	+10.849%	5	365	-21.918%
2026-07-02	55.0300	55.0300	48.4000	50.0500	-7.810%	15	368	-13.447%
2026-07-01	51.1700	54.4300	51.1700	54.2900	+0.930%	7	368	-20.206%
2026-06-30	53.7900	53.7900	53.7900	53.7900	+8.579%	1	369	-19.465%
2026-06-29	48.8100	49.5400	45.7800	49.5400	+12.591%	65	369	-12.556%
2026-06-26	43.8900	46.8600	42.4700	44.0000	-6.183%	22	372	-1.545%
2026-06-25	46.2200	49.0200	45.0000	46.9000	+1.691%	30	371	-7.633%
2026-06-24	49.6500	49.6500	46.0000	46.1200	-2.987%	6	360	-6.071%
2026-06-23	47.5900	50.7600	47.2700	47.5400	-11.832%	150	358	-8.877%
2026-06-22	56.0000	56.0000	53.8300	53.9200	-1.606%	7	370	-19.659%
2026-06-18	56.6600	56.6600	54.8000	54.8000	+7.980%	5	397	-20.949%
2026-06-17	55.5200	57.0000	50.7500	50.7500	-12.500%	43	397	-14.640%
2026-06-16	60.4600	60.4600	58.0000	58.0000	-5.660%	2	397	-25.310%
2026-06-15	59.0300	61.5000	59.0300	61.4800	+13.015%	52	397	-29.538%
2026-06-12	50.8800	55.0000	50.8800	54.4000	+6.271%	13	397	-20.368%
2026-06-11	45.0000	52.0100	44.4100	51.1900	+20.277%	66	397	-15.374%
2026-06-10	49.4400	49.4400	42.5600	42.5600	-14.469%	18	376	+1.786%
2026-06-09	55.9300	55.9300	43.6000	49.7600	-2.907%	39	389	-12.942%
2026-06-05	59.0500	59.0500	51.2500	51.2500	-20.592%	26	385	-15.473%
2026-06-04	61.2400	64.5400	61.2400	64.5400	-2.596%	4	382	-32.879%
2026-06-02	66.1100	66.3200	66.1100	66.2600	+2.222%	16	381	-34.621%
2026-06-01	64.8200	64.8200	64.8200	64.8200	+2.320%	1	367	-33.169%
2026-05-29	64.5000	64.5000	63.3500	63.3500	+0.142%	3	367	-31.618%
2026-05-28	61.4400	63.5200	61.4400	63.2600	+6.480%	7	366	-31.521%
2026-05-27	59.4100	59.4100	59.4100	59.4100	-0.818%	6	363	-27.083%
2026-05-26	59.6400	59.9000	59.6400	59.9000	+3.526%	6	363	-27.679%
2026-05-22	57.2500	59.1800	57.1600	57.8600	+4.971%	43	360	-25.130%
2026-05-21	53.9100	55.1200	53.9100	55.1200	+1.585%	4	364	-21.408%
2026-05-20	52.6700	54.7200	52.6700	54.2600	+7.446%	5	364	-20.162%
2026-05-19	49.3400	50.5200	48.8200	50.5000	-4.302%	11	363	-14.218%
2026-05-18	53.8700	53.8700	51.2200	52.7700	-8.242%	8	363	-17.908%
2026-05-15	56.4000	57.5100	56.4000	57.5100	-6.152%	2	363	-24.674%
2026-05-14	61.6900	62.6500	61.2800	61.2800	+4.896%	44	354	-29.308%
2026-05-13	53.6500	58.4200	53.4000	58.4200	+11.595%	107	377	-25.847%
2026-05-12	53.5000	53.5000	50.3200	52.3500	-5.043%	21	377	-17.249%
2026-05-11	55.0200	55.9200	55.0200	55.1300	+2.093%	28	377	-21.422%
2026-05-08	51.9600	54.0000	51.9600	54.0000	+9.091%	11	386	-19.778%
2026-05-07	51.1600	52.3000	49.2400	49.5000	-4.881%	9	388	-12.485%
2026-05-06	48.2000	52.0400	48.1500	52.0400	+15.311%	74	393	-16.756%
2026-05-05	43.7800	45.1300	43.7700	45.1300	+10.234%	21	367	-4.011%
2026-05-04	40.9400	40.9400	40.9400	40.9400	-3.625%	3	368	+5.813%
2026-05-01	43.1600	44.3500	42.4800	42.4800	+2.807%	8	366	+1.977%
2026-04-30	38.9000	41.3200	38.6700	41.3200	+12.435%	12	366	+4.840%
2026-04-29	37.0600	37.1300	36.7500	36.7500	-1.210%	4	370	+17.878%
2026-04-28	37.2000	37.2000	37.2000	37.2000	-7.692%	1	368	+16.452%
2026-04-27	39.3800	40.3000	39.1300	40.3000	+2.103%	11	368	+7.494%
2026-04-24	39.3500	39.7200	39.0500	39.4700	+9.305%	72	372	+9.754%
2026-04-23	38.5400	38.5400	36.0100	36.1100	-3.552%	17	431	+19.967%
2026-04-22	36.6800	37.4400	36.6800	37.4400	+7.002%	16	433	+15.705%
2026-04-21	37.7900	37.7900	34.9900	34.9900	-4.555%	10	428	+23.807%
2026-04-20	36.6400	37.0400	36.3800	36.6600	-2.109%	53	428	+18.167%
2026-04-17	36.6800	38.5600	36.6800	37.4500	+16.630%	26	403	+15.674%
2026-04-16	31.7400	32.7200	31.7400	32.1100	+1.389%	12	384	+34.911%
2026-04-15	30.1000	31.7100	30.1000	31.6700	+12.345%	4	392	+36.786%
2026-04-14	26.1400	28.1900	26.1400	28.1900	+21.509%	24	391	+53.672%
2026-04-13	21.7900	23.2000	21.6100	23.2000	+4.457%	12	377	+86.724%
2026-04-10	22.2600	22.2600	22.1300	22.2100	+0.407%	8	388	+95.047%
2026-04-09	20.0600	22.1200	20.0600	22.1200	+5.233%	4	380	+95.841%
2026-04-08	21.0200	21.0300	19.9900	21.0200	+35.090%	16	381	+106.089%
2026-04-06	15.5600	15.5600	15.5600	15.5600	+2.368%	1	391	+178.406%
2026-04-02	14.3400	15.8000	14.3400	15.2000	-6.346%	58	404	+185.000%
2026-04-01	15.9500	16.2300	15.9200	16.2300	+8.853%	66	404	+166.913%
2026-03-31	12.4800	14.9100	12.4700	14.9100	+34.932%	73	347	+190.543%
2026-03-30	12.7300	12.7300	11.0500	11.0500	-9.943%	59	347	+292.036%
2026-03-27	13.2000	13.4000	12.2700	12.2700	-14.076%	113	344	+253.056%
2026-03-26	15.6400	15.6400	14.2800	14.2800	-19.504%	21	314	+203.361%
2026-03-25	18.3800	18.5900	17.7400	17.7400	+6.867%	14	330	+144.194%
2026-03-24	16.5500	17.0500	16.5100	16.6000	-6.109%	12	330	+160.964%
2026-03-23	18.0000	18.4000	17.6000	17.6800	+11.757%	10	326	+145.023%
2026-03-20	17.3100	17.3100	15.8200	15.8200	-14.022%	32	326	+173.831%
2026-03-19	18.2100	18.4000	17.6700	18.4000	-2.646%	14	298	+135.435%
2026-03-18	20.2500	20.2500	18.9000	18.9000	-13.063%	4	295	+129.206%
2026-03-17	22.6900	22.6900	21.7400	21.7400	+0.416%	3	294	+99.264%
2026-03-16	22.1900	22.2100	21.4500	21.6500	+4.741%	10	295	+100.092%
2026-03-13	21.2500	21.2500	20.6700	20.6700	-6.976%	2	291	+109.579%
2026-03-12	22.2000	22.2200	22.2000	22.2200	-9.158%	5	291	+94.959%
2026-03-11	24.4600	24.4600	24.4600	24.4600	-3.244%	2	290	+77.105%
2026-03-10	26.0600	26.5400	25.2800	25.2800	-2.694%	58	290	+71.361%
2026-03-09	20.9300	25.9800	20.6600	25.9800	+6.301%	9	243	+66.744%
2026-03-06	23.6700	24.4400	23.3800	24.4400	-6.503%	19	239	+77.250%
2026-03-05	26.5700	26.5700	26.1400	26.1400	-6.643%	2	228	+65.723%
2026-03-04	28.0000	28.0000	28.0000	28.0000	+7.034%	1	226	+54.714%
2026-03-03	25.2500	26.7200	23.3600	26.1600	-9.387%	7	227	+65.596%
2026-02-24	28.8700	28.8700	28.8700	28.8700	+6.140%	1	224	+50.052%
2026-02-23	30.1000	30.1000	27.1500	27.2000	-4.729%	4	224	+59.265%
2026-02-19	28.2700	28.5500	27.7500	28.5500	+5.273%	3	226	+51.734%
2026-02-17	27.1200	27.1200	27.1200	27.1200	-5.175%	1	228	+59.735%
2026-02-13	27.1400	28.6000	27.1400	28.6000	-0.556%	2	226	+51.469%
2026-02-12	31.1800	31.1800	28.7600	28.7600	-10.600%	4	226	+50.626%
2026-02-11	32.1700	32.1700	32.1700	32.1700	-6.618%	1	227	+34.660%
2026-02-10	34.4500	34.4500	34.4500	34.4500	+0.467%	1	227	+25.747%
2026-02-09	32.0800	34.2900	32.0800	34.2900	+10.045%	5	227	+26.334%
2026-02-06	30.9000	31.1600	30.9000	31.1600	+14.307%	2	225	+39.024%
2026-02-05	28.9200	28.9200	27.0600	27.2600	-8.185%	10	225	+58.914%
2026-02-04	30.2500	30.2500	29.6900	29.6900	-3.604%	2	220	+45.908%
2026-02-03	32.0300	32.0300	30.8000	30.8000	-10.983%	2	219	+40.649%
2026-02-02	34.6000	34.6000	34.6000	34.6000	+10.508%	1	217	+25.202%
2026-01-30	31.3100	31.3100	31.3100	31.3100	-9.613%	1	217	+38.358%
2026-01-29	31.0000	34.6400	31.0000	34.6400	-3.105%	4	216	+25.058%
2026-01-28	35.5500	35.7500	35.5500	35.7500	+0.761%	2	215	+21.175%
2026-01-27	35.0200	35.4800	35.0200	35.4800	+4.661%	3	215	+22.097%
2026-01-26	33.9000	33.9000	33.9000	33.9000	+7.996%	1	214	+27.788%
2026-01-23	31.8700	31.8700	31.3900	31.3900	+5.159%	2	215	+38.006%
2026-01-20	29.8500	29.8500	29.8500	29.8500	-13.453%	1	213	+45.126%
2026-01-16	35.1300	35.1300	34.4900	34.4900	+0.877%	2	212	+25.602%
2026-01-15	34.1900	34.1900	34.1900	34.1900	+3.293%	1	212	+26.704%
2026-01-14	33.6000	33.6000	31.9200	33.1000	-6.576%	205	211	+30.876%
2026-01-13	34.8700	35.7100	34.8700	35.4300	-2.692%	5	11	+22.269%
2026-01-12	35.7800	36.4100	35.7800	36.4100	+7.722%	3	10	+18.978%
2026-01-06	33.8000	33.8000	33.8000	33.8000	+2.393%	2	10	+28.166%
2026-01-05	32.3600	33.0100	32.2800	33.0100	+9.559%	3	6	+31.233%
2026-01-02	30.1300	30.1300	30.1300	30.1300	-1.439%	5	6	+43.777%
2025-12-31	30.5700	30.5700	30.5700	30.5700	0.000%	1	0	+41.708%

.dark-mode .hqX3vV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqX3vV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C730SPY Dec 31 2026 730.00 Call (SPY261231C00730000)option OPRA

SPY20261231C730
SPY Dec 31 2026 730.00 Call (SPY261231C00730000)
option OPRA