Dark

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

EOD

Sep 10, 2026

48.47-6.878%(-3.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.8400	49.8400	48.4700	48.4700	-6.878%	4	860	0.000%
2026-09-09	52.2100	52.2900	51.1300	52.0500	-6.720%	21	858	-6.878%
2026-09-08	55.2200	55.8000	55.2200	55.8000	-10.116%	2	862	-13.136%
2026-08-28	61.5000	63.2600	60.9200	62.0800	+3.969%	6	860	-21.923%
2026-08-27	60.4900	60.4900	59.7100	59.7100	+7.334%	550	863	-18.824%
2026-08-26	57.8200	57.8200	55.6300	55.6300	-1.453%	2	313	-12.871%
2026-08-25	56.2200	56.7800	56.2200	56.4500	-3.024%	22	314	-14.136%
2026-08-21	58.2100	58.2100	58.2100	58.2100	-5.718%	2	303	-16.733%
2026-08-19	61.7400	61.7400	61.7400	61.7400	+0.521%	1	301	-21.493%
2026-08-18	61.4200	61.4200	61.4200	61.4200	-7.360%	1	300	-21.084%
2026-08-17	66.3000	66.3000	66.3000	66.3000	-2.786%	2	301	-26.893%
2026-08-14	68.2000	68.2000	68.2000	68.2000	-1.871%	1	301	-28.930%
2026-08-13	70.5400	70.5400	69.5000	69.5000	+6.759%	2	300	-30.259%
2026-08-12	64.7400	65.1000	64.2200	65.1000	-2.457%	14	299	-25.545%
2026-08-10	66.7400	66.7400	66.7400	66.7400	+1.862%	1	286	-27.375%
2026-08-07	66.2400	66.2400	65.5200	65.5200	+2.503%	31	285	-26.023%
2026-08-06	65.5000	65.5000	62.2400	63.9200	-1.571%	7	290	-24.171%
2026-08-05	69.2500	69.2500	64.6600	64.9400	-0.734%	5	290	-25.362%
2026-08-04	57.9700	67.0000	57.9700	65.4200	+19.971%	17	290	-25.910%
2026-08-03	50.0000	56.1100	49.9100	54.5300	+15.042%	13	298	-11.113%
2026-07-31	44.8300	47.4000	44.4100	47.4000	+9.951%	16	301	+2.257%
2026-07-30	41.2500	43.1500	41.2500	43.1100	+17.306%	13	306	+12.433%
2026-07-29	43.5200	43.5200	36.7500	36.7500	-17.434%	55	299	+31.891%
2026-07-28	43.3000	44.9000	42.3900	44.5100	+2.747%	7	312	+8.897%
2026-07-27	42.6700	43.5100	42.3000	43.3200	-0.915%	25	309	+11.888%
2026-07-24	43.7200	43.7200	43.7200	43.7200	-1.620%	1	317	+10.865%
2026-07-23	45.0000	45.7900	43.3200	44.4400	-12.520%	77	316	+9.068%
2026-07-21	51.1400	51.1400	50.8000	50.8000	+3.673%	6	376	-4.587%
2026-07-17	47.6000	49.0000	47.4800	49.0000	-7.791%	6	380	-1.082%
2026-07-16	53.1400	53.1400	53.1400	53.1400	-4.937%	5	380	-8.788%
2026-07-15	56.3500	56.3500	55.9000	55.9000	+1.581%	3	375	-13.292%
2026-07-14	54.2000	55.0300	54.2000	55.0300	+3.791%	4	376	-11.921%
2026-07-13	55.8000	55.8000	53.0200	53.0200	-4.709%	8	378	-8.582%
2026-07-10	55.6400	55.6400	55.6400	55.6400	+0.852%	1	374	-12.886%
2026-07-09	55.1700	55.1700	55.1700	55.1700	+11.118%	1	375	-12.144%
2026-07-08	49.8700	50.3100	49.6500	49.6500	-4.298%	8	375	-2.377%
2026-07-07	51.8800	51.8800	51.8800	51.8800	-6.489%	4	369	-6.573%
2026-07-06	52.7400	55.6000	52.7400	55.4800	+10.849%	5	365	-12.635%
2026-07-02	55.0300	55.0300	48.4000	50.0500	-7.810%	15	368	-3.157%
2026-07-01	51.1700	54.4300	51.1700	54.2900	+0.930%	7	368	-10.720%
2026-06-30	53.7900	53.7900	53.7900	53.7900	+8.579%	1	369	-9.890%
2026-06-29	48.8100	49.5400	45.7800	49.5400	+12.591%	65	369	-2.160%
2026-06-26	43.8900	46.8600	42.4700	44.0000	-6.183%	22	372	+10.159%
2026-06-25	46.2200	49.0200	45.0000	46.9000	+1.691%	30	371	+3.348%
2026-06-24	49.6500	49.6500	46.0000	46.1200	-2.987%	6	360	+5.095%
2026-06-23	47.5900	50.7600	47.2700	47.5400	-11.832%	150	358	+1.956%
2026-06-22	56.0000	56.0000	53.8300	53.9200	-1.606%	7	370	-10.108%
2026-06-18	56.6600	56.6600	54.8000	54.8000	+7.980%	5	397	-11.551%
2026-06-17	55.5200	57.0000	50.7500	50.7500	-12.500%	43	397	-4.493%
2026-06-16	60.4600	60.4600	58.0000	58.0000	-5.660%	2	397	-16.431%
2026-06-15	59.0300	61.5000	59.0300	61.4800	+13.015%	52	397	-21.161%
2026-06-12	50.8800	55.0000	50.8800	54.4000	+6.271%	13	397	-10.901%
2026-06-11	45.0000	52.0100	44.4100	51.1900	+20.277%	66	397	-5.314%
2026-06-10	49.4400	49.4400	42.5600	42.5600	-14.469%	18	376	+13.886%
2026-06-09	55.9300	55.9300	43.6000	49.7600	-2.907%	39	389	-2.592%
2026-06-05	59.0500	59.0500	51.2500	51.2500	-20.592%	26	385	-5.424%
2026-06-04	61.2400	64.5400	61.2400	64.5400	-2.596%	4	382	-24.899%
2026-06-02	66.1100	66.3200	66.1100	66.2600	+2.222%	16	381	-26.849%
2026-06-01	64.8200	64.8200	64.8200	64.8200	+2.320%	1	367	-25.224%
2026-05-29	64.5000	64.5000	63.3500	63.3500	+0.142%	3	367	-23.489%
2026-05-28	61.4400	63.5200	61.4400	63.2600	+6.480%	7	366	-23.380%
2026-05-27	59.4100	59.4100	59.4100	59.4100	-0.818%	6	363	-18.414%
2026-05-26	59.6400	59.9000	59.6400	59.9000	+3.526%	6	363	-19.082%
2026-05-22	57.2500	59.1800	57.1600	57.8600	+4.971%	43	360	-16.229%
2026-05-21	53.9100	55.1200	53.9100	55.1200	+1.585%	4	364	-12.065%
2026-05-20	52.6700	54.7200	52.6700	54.2600	+7.446%	5	364	-10.671%
2026-05-19	49.3400	50.5200	48.8200	50.5000	-4.302%	11	363	-4.020%
2026-05-18	53.8700	53.8700	51.2200	52.7700	-8.242%	8	363	-8.149%
2026-05-15	56.4000	57.5100	56.4000	57.5100	-6.152%	2	363	-15.719%
2026-05-14	61.6900	62.6500	61.2800	61.2800	+4.896%	44	354	-20.904%
2026-05-13	53.6500	58.4200	53.4000	58.4200	+11.595%	107	377	-17.032%
2026-05-12	53.5000	53.5000	50.3200	52.3500	-5.043%	21	377	-7.412%
2026-05-11	55.0200	55.9200	55.0200	55.1300	+2.093%	28	377	-12.081%
2026-05-08	51.9600	54.0000	51.9600	54.0000	+9.091%	11	386	-10.241%
2026-05-07	51.1600	52.3000	49.2400	49.5000	-4.881%	9	388	-2.081%
2026-05-06	48.2000	52.0400	48.1500	52.0400	+15.311%	74	393	-6.860%
2026-05-05	43.7800	45.1300	43.7700	45.1300	+10.234%	21	367	+7.401%
2026-05-04	40.9400	40.9400	40.9400	40.9400	-3.625%	3	368	+18.393%
2026-05-01	43.1600	44.3500	42.4800	42.4800	+2.807%	8	366	+14.101%
2026-04-30	38.9000	41.3200	38.6700	41.3200	+12.435%	12	366	+17.304%
2026-04-29	37.0600	37.1300	36.7500	36.7500	-1.210%	4	370	+31.891%
2026-04-28	37.2000	37.2000	37.2000	37.2000	-7.692%	1	368	+30.296%
2026-04-27	39.3800	40.3000	39.1300	40.3000	+2.103%	11	368	+20.273%
2026-04-24	39.3500	39.7200	39.0500	39.4700	+9.305%	72	372	+22.802%
2026-04-23	38.5400	38.5400	36.0100	36.1100	-3.552%	17	431	+34.229%
2026-04-22	36.6800	37.4400	36.6800	37.4400	+7.002%	16	433	+29.460%
2026-04-21	37.7900	37.7900	34.9900	34.9900	-4.555%	10	428	+38.525%
2026-04-20	36.6400	37.0400	36.3800	36.6600	-2.109%	53	428	+32.215%
2026-04-17	36.6800	38.5600	36.6800	37.4500	+16.630%	26	403	+29.426%
2026-04-16	31.7400	32.7200	31.7400	32.1100	+1.389%	12	384	+50.950%
2026-04-15	30.1000	31.7100	30.1000	31.6700	+12.345%	4	392	+53.047%
2026-04-14	26.1400	28.1900	26.1400	28.1900	+21.509%	24	391	+71.940%
2026-04-13	21.7900	23.2000	21.6100	23.2000	+4.457%	12	377	+108.922%
2026-04-10	22.2600	22.2600	22.1300	22.2100	+0.407%	8	388	+118.235%
2026-04-09	20.0600	22.1200	20.0600	22.1200	+5.233%	4	380	+119.123%
2026-04-08	21.0200	21.0300	19.9900	21.0200	+35.090%	16	381	+130.590%
2026-04-06	15.5600	15.5600	15.5600	15.5600	+2.368%	1	391	+211.504%
2026-04-02	14.3400	15.8000	14.3400	15.2000	-6.346%	58	404	+218.882%
2026-04-01	15.9500	16.2300	15.9200	16.2300	+8.853%	66	404	+198.644%
2026-03-31	12.4800	14.9100	12.4700	14.9100	+34.932%	73	347	+225.084%
2026-03-30	12.7300	12.7300	11.0500	11.0500	-9.943%	59	347	+338.643%
2026-03-27	13.2000	13.4000	12.2700	12.2700	-14.076%	113	344	+295.029%
2026-03-26	15.6400	15.6400	14.2800	14.2800	-19.504%	21	314	+239.426%
2026-03-25	18.3800	18.5900	17.7400	17.7400	+6.867%	14	330	+173.224%
2026-03-24	16.5500	17.0500	16.5100	16.6000	-6.109%	12	330	+191.988%
2026-03-23	18.0000	18.4000	17.6000	17.6800	+11.757%	10	326	+174.152%
2026-03-20	17.3100	17.3100	15.8200	15.8200	-14.022%	32	326	+206.384%
2026-03-19	18.2100	18.4000	17.6700	18.4000	-2.646%	14	298	+163.424%
2026-03-18	20.2500	20.2500	18.9000	18.9000	-13.063%	4	295	+156.455%
2026-03-17	22.6900	22.6900	21.7400	21.7400	+0.416%	3	294	+122.953%
2026-03-16	22.1900	22.2100	21.4500	21.6500	+4.741%	10	295	+123.880%
2026-03-13	21.2500	21.2500	20.6700	20.6700	-6.976%	2	291	+134.494%
2026-03-12	22.2000	22.2200	22.2000	22.2200	-9.158%	5	291	+118.137%
2026-03-11	24.4600	24.4600	24.4600	24.4600	-3.244%	2	290	+98.160%
2026-03-10	26.0600	26.5400	25.2800	25.2800	-2.694%	58	290	+91.733%
2026-03-09	20.9300	25.9800	20.6600	25.9800	+6.301%	9	243	+86.567%
2026-03-06	23.6700	24.4400	23.3800	24.4400	-6.503%	19	239	+98.322%
2026-03-05	26.5700	26.5700	26.1400	26.1400	-6.643%	2	228	+85.425%
2026-03-04	28.0000	28.0000	28.0000	28.0000	+7.034%	1	226	+73.107%
2026-03-03	25.2500	26.7200	23.3600	26.1600	-9.387%	7	227	+85.283%
2026-02-24	28.8700	28.8700	28.8700	28.8700	+6.140%	1	224	+67.891%
2026-02-23	30.1000	30.1000	27.1500	27.2000	-4.729%	4	224	+78.199%
2026-02-19	28.2700	28.5500	27.7500	28.5500	+5.273%	3	226	+69.772%
2026-02-17	27.1200	27.1200	27.1200	27.1200	-5.175%	1	228	+78.724%
2026-02-13	27.1400	28.6000	27.1400	28.6000	-0.556%	2	226	+69.476%
2026-02-12	31.1800	31.1800	28.7600	28.7600	-10.600%	4	226	+68.533%
2026-02-11	32.1700	32.1700	32.1700	32.1700	-6.618%	1	227	+50.668%
2026-02-10	34.4500	34.4500	34.4500	34.4500	+0.467%	1	227	+40.697%
2026-02-09	32.0800	34.2900	32.0800	34.2900	+10.045%	5	227	+41.353%
2026-02-06	30.9000	31.1600	30.9000	31.1600	+14.307%	2	225	+55.552%
2026-02-05	28.9200	28.9200	27.0600	27.2600	-8.185%	10	225	+77.806%
2026-02-04	30.2500	30.2500	29.6900	29.6900	-3.604%	2	220	+63.254%
2026-02-03	32.0300	32.0300	30.8000	30.8000	-10.983%	2	219	+57.370%
2026-02-02	34.6000	34.6000	34.6000	34.6000	+10.508%	1	217	+40.087%
2026-01-30	31.3100	31.3100	31.3100	31.3100	-9.613%	1	217	+54.807%
2026-01-29	31.0000	34.6400	31.0000	34.6400	-3.105%	4	216	+39.925%
2026-01-28	35.5500	35.7500	35.5500	35.7500	+0.761%	2	215	+35.580%
2026-01-27	35.0200	35.4800	35.0200	35.4800	+4.661%	3	215	+36.612%
2026-01-26	33.9000	33.9000	33.9000	33.9000	+7.996%	1	214	+42.979%
2026-01-23	31.8700	31.8700	31.3900	31.3900	+5.159%	2	215	+54.412%
2026-01-20	29.8500	29.8500	29.8500	29.8500	-13.453%	1	213	+62.379%
2026-01-16	35.1300	35.1300	34.4900	34.4900	+0.877%	2	212	+40.533%
2026-01-15	34.1900	34.1900	34.1900	34.1900	+3.293%	1	212	+41.767%
2026-01-14	33.6000	33.6000	31.9200	33.1000	-6.576%	205	211	+46.435%
2026-01-13	34.8700	35.7100	34.8700	35.4300	-2.692%	5	11	+36.805%
2026-01-12	35.7800	36.4100	35.7800	36.4100	+7.722%	3	10	+33.123%
2026-01-06	33.8000	33.8000	33.8000	33.8000	+2.393%	2	10	+43.402%
2026-01-05	32.3600	33.0100	32.2800	33.0100	+9.559%	3	6	+46.834%
2026-01-02	30.1300	30.1300	30.1300	30.1300	-1.439%	5	6	+60.870%
2025-12-31	30.5700	30.5700	30.5700	30.5700	0.000%	1	0	+58.554%

.dark-mode .zy902K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zy902K{ 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