Dark

SPY20261231C735
SPY Dec 31 2026 735.00 Call (SPY261231C00735000)
option OPRA

EOD

Sep 10, 2026

45.60-5.688%(-2.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.4900	45.9000	45.1200	45.6000	-5.688%	13	766	0.000%
2026-09-09	48.3500	48.3500	48.3500	48.3500	-6.298%	1	763	-5.688%
2026-09-08	51.7900	51.7900	51.6000	51.6000	+7.500%	2	763	-11.628%
2026-09-01	48.7700	48.7700	48.0000	48.0000	-14.591%	7	764	-5.000%
2026-08-28	56.2000	56.2000	56.2000	56.2000	+1.097%	1	769	-18.861%
2026-08-27	55.5900	55.5900	55.5900	55.5900	+6.413%	1	770	-17.971%
2026-08-25	52.8200	53.1000	51.9100	52.2400	+1.339%	609	770	-12.711%
2026-08-20	51.5500	51.5500	51.5500	51.5500	-9.657%	1	603	-11.542%
2026-08-18	57.7600	57.7600	57.0600	57.0600	-6.643%	2	603	-20.084%
2026-08-17	62.6900	62.6900	61.1200	61.1200	-3.627%	3	602	-25.393%
2026-08-14	63.4200	63.4200	63.4200	63.4200	+1.635%	1	601	-28.098%
2026-08-10	63.0100	63.0100	62.4000	62.4000	+0.645%	2	604	-26.923%
2026-08-07	60.2700	62.0500	60.2700	62.0000	+4.854%	57	602	-26.452%
2026-08-06	61.1000	61.1000	59.1300	59.1300	-4.521%	51	604	-22.882%
2026-08-05	65.4400	65.6300	61.2800	61.9300	-2.242%	7	645	-26.368%
2026-08-04	54.1800	63.3500	53.7100	63.3500	+29.022%	34	649	-28.019%
2026-08-03	48.0700	49.1000	48.0700	49.1000	+13.736%	35	658	-7.128%
2026-07-31	39.6000	43.2100	38.3500	43.1700	+7.361%	105	678	+5.629%
2026-07-30	37.7200	40.2100	37.4100	40.2100	+20.030%	10	579	+13.405%
2026-07-29	40.1300	40.7500	33.5000	33.5000	-17.791%	48	588	+36.119%
2026-07-28	40.1500	41.0600	40.1500	40.7500	+5.679%	4	592	+11.902%
2026-07-27	40.6100	40.6100	38.5600	38.5600	-4.814%	8	593	+18.257%
2026-07-24	41.5000	43.5500	40.4000	40.5100	-1.818%	9	593	+12.565%
2026-07-23	42.2500	42.2500	39.7000	41.2600	-8.230%	31	594	+10.519%
2026-07-20	44.9600	44.9600	44.9600	44.9600	-1.078%	1	585	+1.423%
2026-07-17	44.1200	47.0200	44.1100	45.4500	-7.791%	36	584	+0.330%
2026-07-16	49.7600	49.7600	49.2900	49.2900	-4.217%	2	591	-7.486%
2026-07-15	51.4600	51.4600	51.4600	51.4600	+0.942%	1	589	-11.387%
2026-07-14	50.9800	50.9800	50.9800	50.9800	-4.585%	1	589	-10.553%
2026-07-10	52.3100	53.4300	52.3100	53.4300	+3.607%	3	589	-14.655%
2026-07-09	48.4600	51.5700	47.9300	51.5700	+10.004%	7	589	-11.576%
2026-07-08	44.9500	46.9300	44.0800	46.8800	-2.839%	6	591	-2.730%
2026-07-07	48.6500	49.7100	48.0500	48.2500	-6.128%	45	589	-5.492%
2026-07-06	51.2000	51.4000	51.2000	51.4000	+12.719%	7	593	-11.284%
2026-07-02	51.7000	51.7000	45.6000	45.6000	-6.018%	12	600	0.000%
2026-07-01	48.5500	48.5500	48.5200	48.5200	-4.863%	5	600	-6.018%
2026-06-30	46.8500	51.0000	46.8500	51.0000	+10.270%	19	611	-10.588%
2026-06-29	43.4700	46.2500	43.4700	46.2500	+10.938%	9	602	-1.405%
2026-06-26	40.2000	43.6200	39.9000	41.6900	-4.161%	17	599	+9.379%
2026-06-25	42.5000	44.5700	41.9000	43.5000	+0.951%	11	595	+4.828%
2026-06-24	45.7500	46.9200	43.0900	43.0900	-2.577%	17	595	+5.825%
2026-06-23	44.3500	47.7300	43.7000	44.2300	-11.928%	53	597	+3.097%
2026-06-22	50.2200	50.2200	50.2200	50.2200	-1.529%	5	575	-9.200%
2026-06-18	51.0000	51.0000	51.0000	51.0000	+5.831%	1	578	-10.588%
2026-06-17	52.9100	53.0500	48.0400	48.1900	-17.171%	9	578	-5.375%
2026-06-15	56.1600	58.1800	56.1600	58.1800	+16.360%	3	578	-21.623%
2026-06-12	50.0000	50.0000	50.0000	50.0000	+9.938%	1	578	-8.800%
2026-06-11	42.3000	46.1500	41.0400	45.4800	+13.303%	4	578	+0.264%
2026-06-10	46.3800	46.3800	40.1400	40.1400	-13.844%	14	576	+13.602%
2026-06-09	46.3000	46.8000	40.0000	46.5900	-3.280%	71	567	-2.125%
2026-06-08	48.1700	48.1700	48.1700	48.1700	+0.354%	2	558	-5.335%
2026-06-05	47.5000	48.6000	47.5000	48.0000	-21.709%	3	557	-5.000%
2026-06-04	57.7200	61.3500	57.7200	61.3100	+0.839%	10	554	-25.624%
2026-06-03	60.8000	60.8000	60.8000	60.8000	-3.446%	1	547	-25.000%
2026-06-02	62.9700	62.9700	62.9700	62.9700	+4.950%	50	546	-27.585%
2026-05-28	57.9400	60.0000	57.9400	60.0000	+4.950%	8	496	-24.000%
2026-05-27	57.1600	57.1700	56.2300	57.1700	+1.780%	4	496	-20.238%
2026-05-26	58.0800	58.0800	55.7400	56.1700	+2.035%	8	498	-18.818%
2026-05-22	54.8100	55.1500	54.8100	55.0500	+7.310%	4	502	-17.166%
2026-05-21	50.4400	52.3800	49.4700	51.3000	+1.786%	59	503	-11.111%
2026-05-20	50.5000	50.5000	50.4000	50.4000	+6.464%	3	503	-9.524%
2026-05-19	46.8000	47.3400	45.9500	47.3400	-2.291%	57	501	-3.676%
2026-05-18	50.7200	51.8200	48.4500	48.4500	-5.886%	8	501	-5.882%
2026-05-15	52.8900	53.5900	51.4800	51.4800	-11.516%	12	501	-11.422%
2026-05-14	58.1800	58.1800	58.1800	58.1800	+7.047%	1	496	-21.623%
2026-05-13	50.7200	55.1400	50.7200	54.3500	+6.946%	51	505	-16.099%
2026-05-12	49.8800	50.8200	48.1000	50.8200	-3.841%	13	505	-10.272%
2026-05-11	52.8400	52.8500	52.8400	52.8500	+5.405%	2	505	-13.718%
2026-05-08	48.5300	50.7500	48.5300	50.1400	+7.389%	23	461	-9.055%
2026-05-07	48.2900	49.3100	45.8500	46.6900	-4.773%	32	459	-2.335%
2026-05-06	45.0000	49.0300	45.0000	49.0300	+15.773%	40	472	-6.996%
2026-05-05	40.1200	42.3500	40.1200	42.3500	+12.185%	6	485	+7.674%
2026-05-04	39.2000	39.2000	37.6900	37.7500	-4.406%	3	484	+20.795%
2026-05-01	40.1100	41.4900	39.4900	39.4900	+6.242%	3	484	+15.472%
2026-04-30	35.5100	37.1700	35.5100	37.1700	+7.026%	16	484	+22.680%
2026-04-29	34.1000	34.7300	33.2500	34.7300	+2.147%	7	470	+31.299%
2026-04-28	35.6200	36.0300	34.0000	34.0000	-8.823%	4	471	+34.118%
2026-04-27	36.4700	37.2900	36.4700	37.2900	+3.125%	24	471	+22.285%
2026-04-24	34.4800	36.1600	34.4800	36.1600	+8.621%	8	449	+26.106%
2026-04-23	34.7400	34.9900	33.2900	33.2900	-1.217%	23	442	+36.978%
2026-04-20	33.7000	33.7000	33.7000	33.7000	-2.319%	1	450	+35.312%
2026-04-17	32.6400	35.5400	32.6400	34.5000	+16.162%	398	449	+32.174%
2026-04-16	29.3500	30.0700	29.0800	29.7000	+2.484%	4	77	+53.535%
2026-04-15	28.9800	28.9800	28.9800	28.9800	+15.412%	1	76	+57.350%
2026-04-14	24.6800	25.1100	24.6700	25.1100	+22.727%	21	78	+81.601%
2026-04-13	20.4600	20.4600	20.4600	20.4600	+3.753%	1	62	+122.874%
2026-04-10	19.5500	19.7200	19.5500	19.7200	+43.106%	30	61	+131.237%
2026-04-02	13.7800	13.7800	13.7800	13.7800	-1.571%	1	53	+230.914%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+17.548%	1	53	+225.714%
2026-03-31	11.9100	11.9100	11.9100	11.9100	+23.292%	2	53	+282.872%
2026-03-30	10.3800	10.3800	9.6600	9.6600	-8.000%	2	52	+372.050%
2026-03-27	11.7100	11.7100	10.5000	10.5000	-19.044%	3	52	+334.286%
2026-03-26	13.7100	13.7100	12.9700	12.9700	-12.895%	3	52	+251.581%
2026-03-24	14.8900	14.8900	14.8900	14.8900	-7.112%	1	52	+206.246%
2026-03-23	16.7500	16.7500	16.0300	16.0300	-5.872%	18	52	+184.467%
2026-03-19	16.3500	17.0300	15.7000	17.0300	-17.690%	9	58	+167.763%
2026-03-17	20.4200	20.6900	20.4200	20.6900	+4.495%	2	51	+120.396%
2026-03-16	19.8000	19.8000	19.8000	19.8000	+7.027%	12	50	+130.303%
2026-03-13	20.4900	20.4900	18.5000	18.5000	-6.754%	15	53	+146.486%
2026-03-12	20.8700	20.8700	19.8300	19.8400	-12.018%	10	52	+129.839%
2026-03-11	23.7600	23.7600	22.3100	22.5500	-5.451%	30	54	+102.217%
2026-03-10	23.1100	24.0000	22.4700	23.8500	+2.448%	25	38	+91.195%
2026-03-09	19.3700	23.2800	19.2500	23.2800	+6.301%	11	35	+95.876%
2026-03-06	21.9000	21.9000	21.9000	21.9000	-3.097%	1	34	+108.219%
2026-03-05	24.1400	24.1400	22.6000	22.6000	+3.908%	2	33	+101.770%
2026-03-03	23.0000	23.0000	21.7500	21.7500	-13.895%	10	32	+109.655%
2026-02-27	25.2600	25.2600	25.2600	25.2600	-5.746%	7	23	+80.523%
2026-02-12	26.8000	26.8000	26.8000	26.8000	-16.250%	1	18	+70.149%
2026-02-11	32.0000	32.0000	32.0000	32.0000	+1.587%	1	17	+42.500%
2026-02-09	31.5000	31.5000	31.5000	31.5000	+24.065%	1	16	+44.762%
2026-02-05	25.3900	25.3900	25.3900	25.3900	-19.703%	1	17	+79.598%
2026-02-03	31.6200	31.6200	31.6200	31.6200	-2.797%	1	16	+44.213%
2026-02-02	30.8000	32.5300	30.8000	32.5300	+0.931%	2	17	+40.178%
2026-01-29	31.0500	32.2300	31.0500	32.2300	-1.887%	2	16	+41.483%
2026-01-28	32.8500	32.8500	32.8500	32.8500	+3.107%	1	15	+38.813%
2026-01-16	31.8600	31.8600	31.8600	31.8600	-3.630%	1	14	+43.126%
2026-01-15	33.0600	33.0600	33.0600	33.0600	+10.680%	2	14	+37.931%
2026-01-14	29.8700	29.8700	29.8700	29.8700	-7.894%	1	12	+52.662%
2026-01-13	32.4300	32.4300	32.4300	32.4300	-3.940%	8	11	+40.611%
2026-01-12	33.7600	33.7600	33.7600	33.7600	+10.471%	3	3	+35.071%
2026-01-05	30.5600	30.5600	30.5600	30.5600	0.000%	1	1	+49.215%

.dark-mode .BV0n34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BV0n34{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C735SPY Dec 31 2026 735.00 Call (SPY261231C00735000)option OPRA

SPY20261231C735
SPY Dec 31 2026 735.00 Call (SPY261231C00735000)
option OPRA