SPY261231C00735000
SPY Dec 31 2026 735.00 Call
optionOPRA
EODOct 27, 2026
44.11USD+5.501%(+2.30)6Vol1,709OI
SPY261231C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.29 | 45.29 | 44.1100 | 44.1100 | +5.501% | 6 | 1,705 | 0.000% |
| 2026-10-23 | 41.89 | 41.89 | 41.8100 | 41.8100 | -2.084% | 2 | 1,703 | +5.501% |
| 2026-10-22 | 45.05 | 45.05 | 42.7000 | 42.7000 | -8.546% | 29 | 1,707 | +3.302% |
| 2026-10-20 | 44.97 | 49.13 | 44.8500 | 46.6900 | +7.457% | 13 | 1,700 | -5.526% |
| 2026-10-16 | 49.58 | 49.58 | 43.4500 | 43.4500 | -13.377% | 1,244 | 2,008 | +1.519% |
| 2026-10-15 | 46.25 | 50.16 | 45.3500 | 50.1600 | +2.180% | 109 | 1,978 | -12.061% |
| 2026-10-14 | 53.57 | 53.57 | 49.0900 | 49.0900 | -15.128% | 3 | 1,978 | -10.145% |
| 2026-10-09 | 55.39 | 57.84 | 55.0000 | 57.8400 | -0.327% | 4 | 1,977 | -23.738% |
| 2026-10-06 | 57.02 | 58.22 | 57.0200 | 58.0300 | +5.089% | 15 | 1,975 | -23.988% |
| 2026-10-05 | 52.73 | 55.22 | 52.7300 | 55.2200 | +9.825% | 2 | 1,976 | -20.120% |
| 2026-10-02 | 52.00 | 52.30 | 50.2800 | 50.2800 | +7.436% | 3 | 1,978 | -12.271% |
| 2026-10-01 | 45.11 | 46.80 | 43.9000 | 46.8000 | -6.306% | 5 | 1,977 | -5.748% |
| 2026-09-30 | 49.79 | 49.95 | 49.7900 | 49.9500 | +7.512% | 3 | 1,975 | -11.692% |
| 2026-09-29 | 46.89 | 46.95 | 46.2400 | 46.4600 | -3.810% | 45 | 1,973 | -5.058% |
| 2026-09-28 | 48.30 | 48.30 | 48.3000 | 48.3000 | -9.040% | 1 | 1,972 | -8.675% |
| 2026-09-25 | 52.22 | 53.10 | 52.2200 | 53.1000 | +7.273% | 2 | 1,970 | -16.930% |
| 2026-09-24 | 49.50 | 49.50 | 49.5000 | 49.5000 | -3.093% | 5 | 1,965 | -10.889% |
| 2026-09-23 | 50.00 | 51.08 | 50.0000 | 51.0800 | -8.179% | 25 | 1,941 | -13.645% |
| 2026-09-22 | 56.20 | 56.20 | 55.6300 | 55.6300 | +3.114% | 2 | 1,940 | -20.708% |
| 2026-09-21 | 52.74 | 53.95 | 52.7400 | 53.9500 | +22.586% | 6 | 1,942 | -18.239% |
| 2026-09-18 | 45.32 | 45.32 | 44.0100 | 44.0100 | -4.678% | 10 | 1,934 | +0.227% |
| 2026-09-17 | 45.25 | 46.26 | 44.8300 | 46.1700 | +18.964% | 1,231 | 771 | -4.462% |
| 2026-09-16 | 45.33 | 45.33 | 38.6700 | 38.8100 | -10.183% | 4 | 770 | +13.656% |
| 2026-09-15 | 43.47 | 43.56 | 43.2100 | 43.2100 | -14.164% | 15 | 767 | +2.083% |
| 2026-09-11 | 50.34 | 50.34 | 50.3400 | 50.3400 | +10.395% | 1 | 766 | -12.376% |
| 2026-09-10 | 45.49 | 45.90 | 45.1200 | 45.6000 | -5.688% | 13 | 763 | -3.268% |
| 2026-09-09 | 48.35 | 48.35 | 48.3500 | 48.3500 | -6.298% | 1 | 763 | -8.769% |
| 2026-09-08 | 51.79 | 51.79 | 51.6000 | 51.6000 | +7.500% | 2 | 764 | -14.516% |
| 2026-09-01 | 48.77 | 48.77 | 48.0000 | 48.0000 | -14.591% | 7 | 769 | -8.104% |
| 2026-08-28 | 56.20 | 56.20 | 56.2000 | 56.2000 | +1.097% | 1 | 770 | -21.512% |
| 2026-08-27 | 55.59 | 55.59 | 55.5900 | 55.5900 | +6.413% | 1 | 770 | -20.651% |
| 2026-08-25 | 52.82 | 53.10 | 51.9100 | 52.2400 | +1.339% | 609 | 603 | -15.563% |
| 2026-08-20 | 51.55 | 51.55 | 51.5500 | 51.5500 | -9.657% | 1 | 603 | -14.433% |
| 2026-08-18 | 57.76 | 57.76 | 57.0600 | 57.0600 | -6.643% | 2 | 602 | -22.695% |
| 2026-08-17 | 62.69 | 62.69 | 61.1200 | 61.1200 | -3.627% | 3 | 601 | -27.830% |
| 2026-08-14 | 63.42 | 63.42 | 63.4200 | 63.4200 | +1.635% | 1 | 600 | -30.448% |
| 2026-08-10 | 63.01 | 63.01 | 62.4000 | 62.4000 | +0.645% | 2 | 602 | -29.311% |
| 2026-08-07 | 60.27 | 62.05 | 60.2700 | 62.0000 | +4.854% | 57 | 604 | -28.855% |
| 2026-08-06 | 61.10 | 61.10 | 59.1300 | 59.1300 | -4.521% | 51 | 645 | -25.402% |
| 2026-08-05 | 65.44 | 65.63 | 61.2800 | 61.9300 | -2.242% | 7 | 649 | -28.774% |
| 2026-08-04 | 54.18 | 63.35 | 53.7100 | 63.3500 | +29.022% | 34 | 658 | -30.371% |
| 2026-08-03 | 48.07 | 49.10 | 48.0700 | 49.1000 | +13.736% | 35 | 678 | -10.163% |
| 2026-07-31 | 39.60 | 43.21 | 38.3500 | 43.1700 | +7.361% | 105 | 579 | +2.177% |
| 2026-07-30 | 37.72 | 40.21 | 37.4100 | 40.2100 | +20.030% | 10 | 588 | +9.699% |
| 2026-07-29 | 40.13 | 40.75 | 33.5000 | 33.5000 | -17.791% | 48 | 592 | +31.672% |
| 2026-07-28 | 40.15 | 41.06 | 40.1500 | 40.7500 | +5.679% | 4 | 593 | +8.245% |
| 2026-07-27 | 40.61 | 40.61 | 38.5600 | 38.5600 | -4.814% | 8 | 593 | +14.393% |
| 2026-07-24 | 41.50 | 43.55 | 40.4000 | 40.5100 | -1.818% | 9 | 594 | +8.887% |
| 2026-07-23 | 42.25 | 42.25 | 39.7000 | 41.2600 | -8.230% | 31 | 585 | +6.907% |
| 2026-07-20 | 44.96 | 44.96 | 44.9600 | 44.9600 | -1.078% | 1 | 584 | -1.891% |
| 2026-07-17 | 44.12 | 47.02 | 44.1100 | 45.4500 | -7.791% | 36 | 591 | -2.948% |
| 2026-07-16 | 49.76 | 49.76 | 49.2900 | 49.2900 | -4.217% | 2 | 589 | -10.509% |
| 2026-07-15 | 51.46 | 51.46 | 51.4600 | 51.4600 | +0.942% | 1 | 589 | -14.283% |
| 2026-07-14 | 50.98 | 50.98 | 50.9800 | 50.9800 | -4.585% | 1 | 589 | -13.476% |
| 2026-07-10 | 52.31 | 53.43 | 52.3100 | 53.4300 | +3.607% | 3 | 589 | -17.443% |
| 2026-07-09 | 48.46 | 51.57 | 47.9300 | 51.5700 | +10.004% | 7 | 591 | -14.466% |
| 2026-07-08 | 44.95 | 46.93 | 44.0800 | 46.8800 | -2.839% | 6 | 589 | -5.909% |
| 2026-07-07 | 48.65 | 49.71 | 48.0500 | 48.2500 | -6.128% | 45 | 593 | -8.580% |
| 2026-07-06 | 51.20 | 51.40 | 51.2000 | 51.4000 | +12.719% | 7 | 600 | -14.183% |
| 2026-07-02 | 51.70 | 51.70 | 45.6000 | 45.6000 | -6.018% | 12 | 600 | -3.268% |
| 2026-07-01 | 48.55 | 48.55 | 48.5200 | 48.5200 | -4.863% | 5 | 611 | -9.089% |
| 2026-06-30 | 46.85 | 51.00 | 46.8500 | 51.0000 | +10.270% | 19 | 602 | -13.510% |
| 2026-06-29 | 43.47 | 46.25 | 43.4700 | 46.2500 | +10.938% | 9 | 599 | -4.627% |
| 2026-06-26 | 40.20 | 43.62 | 39.9000 | 41.6900 | -4.161% | 17 | 595 | +5.805% |
| 2026-06-25 | 42.50 | 44.57 | 41.9000 | 43.5000 | +0.951% | 11 | 595 | +1.402% |
| 2026-06-24 | 45.75 | 46.92 | 43.0900 | 43.0900 | -2.577% | 17 | 597 | +2.367% |
| 2026-06-23 | 44.35 | 47.73 | 43.7000 | 44.2300 | -11.928% | 53 | 575 | -0.271% |
| 2026-06-22 | 50.22 | 50.22 | 50.2200 | 50.2200 | -1.529% | 5 | 580 | -12.166% |
| 2026-06-18 | 51.00 | 51.00 | 51.0000 | 51.0000 | +5.831% | 1 | 580 | -13.510% |
| 2026-06-17 | 52.91 | 53.05 | 48.0400 | 48.1900 | -17.171% | 9 | 575 | -8.466% |
| 2026-06-15 | 56.16 | 58.18 | 56.1600 | 58.1800 | +16.360% | 3 | 577 | -24.184% |
| 2026-06-12 | 50.00 | 50.00 | 50.0000 | 50.0000 | +9.938% | 1 | 578 | -11.780% |
| 2026-06-11 | 42.30 | 46.15 | 41.0400 | 45.4800 | +13.303% | 4 | 576 | -3.012% |
| 2026-06-10 | 46.38 | 46.38 | 40.1400 | 40.1400 | -13.844% | 14 | 567 | +9.890% |
| 2026-06-09 | 46.30 | 46.80 | 40.0000 | 46.5900 | -3.280% | 71 | 558 | -5.323% |
| 2026-06-08 | 48.17 | 48.17 | 48.1700 | 48.1700 | +0.354% | 2 | 557 | -8.428% |
| 2026-06-05 | 47.50 | 48.60 | 47.5000 | 48.0000 | -21.709% | 3 | 554 | -8.104% |
| 2026-06-04 | 57.72 | 61.35 | 57.7200 | 61.3100 | +0.839% | 10 | 547 | -28.054% |
| 2026-06-03 | 60.80 | 60.80 | 60.8000 | 60.8000 | -3.446% | 1 | 546 | -27.451% |
| 2026-06-02 | 62.97 | 62.97 | 62.9700 | 62.9700 | +4.950% | 50 | 496 | -29.951% |
| 2026-05-28 | 57.94 | 60.00 | 57.9400 | 60.0000 | +4.950% | 8 | 496 | -26.483% |
| 2026-05-27 | 57.16 | 57.17 | 56.2300 | 57.1700 | +1.780% | 4 | 498 | -22.844% |
| 2026-05-26 | 58.08 | 58.08 | 55.7400 | 56.1700 | +2.035% | 8 | 502 | -21.471% |
| 2026-05-22 | 54.81 | 55.15 | 54.8100 | 55.0500 | +7.310% | 4 | 503 | -19.873% |
| 2026-05-21 | 50.44 | 52.38 | 49.4700 | 51.3000 | +1.786% | 59 | 501 | -14.016% |
| 2026-05-20 | 50.50 | 50.50 | 50.4000 | 50.4000 | +6.464% | 3 | 501 | -12.480% |
| 2026-05-19 | 46.80 | 47.34 | 45.9500 | 47.3400 | -2.291% | 57 | 499 | -6.823% |
| 2026-05-18 | 50.72 | 51.82 | 48.4500 | 48.4500 | -5.886% | 8 | 497 | -8.958% |
| 2026-05-15 | 52.89 | 53.59 | 51.4800 | 51.4800 | -11.516% | 12 | 496 | -14.316% |
| 2026-05-14 | 58.18 | 58.18 | 58.1800 | 58.1800 | +7.047% | 1 | 505 | -24.184% |
| 2026-05-13 | 50.72 | 55.14 | 50.7200 | 54.3500 | +6.946% | 51 | 464 | -18.841% |
| 2026-05-12 | 49.88 | 50.82 | 48.1000 | 50.8200 | -3.841% | 13 | 462 | -13.203% |
| 2026-05-11 | 52.84 | 52.85 | 52.8400 | 52.8500 | +5.405% | 2 | 461 | -16.537% |
| 2026-05-08 | 48.53 | 50.75 | 48.5300 | 50.1400 | +7.389% | 23 | 459 | -12.026% |
| 2026-05-07 | 48.29 | 49.31 | 45.8500 | 46.6900 | -4.773% | 32 | 472 | -5.526% |
| 2026-05-06 | 45.00 | 49.03 | 45.0000 | 49.0300 | +15.773% | 40 | 485 | -10.035% |
| 2026-05-05 | 40.12 | 42.35 | 40.1200 | 42.3500 | +12.185% | 6 | 484 | +4.156% |
| 2026-05-04 | 39.20 | 39.20 | 37.6900 | 37.7500 | -4.406% | 3 | 484 | +16.848% |
| 2026-05-01 | 40.11 | 41.49 | 39.4900 | 39.4900 | +6.242% | 3 | 484 | +11.699% |
| 2026-04-30 | 35.51 | 37.17 | 35.5100 | 37.1700 | +7.026% | 16 | 484 | +18.671% |
| 2026-04-29 | 34.10 | 34.73 | 33.2500 | 34.7300 | +2.147% | 7 | 470 | +27.008% |
| 2026-04-28 | 35.62 | 36.03 | 34.0000 | 34.0000 | -8.823% | 4 | 471 | +29.735% |
| 2026-04-27 | 36.47 | 37.29 | 36.4700 | 37.2900 | +3.125% | 24 | 471 | +18.289% |
| 2026-04-24 | 34.48 | 36.16 | 34.4800 | 36.1600 | +8.621% | 8 | 449 | +21.986% |
| 2026-04-23 | 34.74 | 34.99 | 33.2900 | 33.2900 | -1.217% | 23 | 442 | +32.502% |
| 2026-04-20 | 33.70 | 33.70 | 33.7000 | 33.7000 | -2.319% | 1 | 450 | +30.890% |
| 2026-04-17 | 32.64 | 35.54 | 32.6400 | 34.5000 | +16.162% | 398 | 449 | +27.855% |
| 2026-04-16 | 29.35 | 30.07 | 29.0800 | 29.7000 | +2.484% | 4 | 77 | +48.519% |
| 2026-04-15 | 28.98 | 28.98 | 28.9800 | 28.9800 | +15.412% | 1 | 76 | +52.208% |
| 2026-04-14 | 24.68 | 25.11 | 24.6700 | 25.1100 | +22.727% | 21 | 78 | +75.667% |
| 2026-04-13 | 20.46 | 20.46 | 20.4600 | 20.4600 | +3.753% | 1 | 62 | +115.591% |
| 2026-04-10 | 19.55 | 19.72 | 19.5500 | 19.7200 | +43.106% | 30 | 61 | +123.682% |
| 2026-04-02 | 13.78 | 13.78 | 13.7800 | 13.7800 | -1.571% | 1 | 53 | +220.102% |
| 2026-04-01 | 14.00 | 14.00 | 14.0000 | 14.0000 | +17.548% | 1 | 53 | +215.071% |
| 2026-03-31 | 11.91 | 11.91 | 11.9100 | 11.9100 | +23.292% | 2 | 53 | +270.361% |
| 2026-03-30 | 10.38 | 10.38 | 9.6600 | 9.6600 | -8.000% | 2 | 52 | +356.625% |
| 2026-03-27 | 11.71 | 11.71 | 10.5000 | 10.5000 | -19.044% | 3 | 52 | +320.095% |
| 2026-03-26 | 13.71 | 13.71 | 12.9700 | 12.9700 | -12.895% | 3 | 52 | +240.093% |
| 2026-03-24 | 14.89 | 14.89 | 14.8900 | 14.8900 | -7.112% | 1 | 52 | +196.239% |
| 2026-03-23 | 16.75 | 16.75 | 16.0300 | 16.0300 | -5.872% | 18 | 52 | +175.172% |
| 2026-03-19 | 16.35 | 17.03 | 15.7000 | 17.0300 | -17.690% | 9 | 58 | +159.014% |
| 2026-03-17 | 20.42 | 20.69 | 20.4200 | 20.6900 | +4.495% | 2 | 51 | +113.195% |
| 2026-03-16 | 19.80 | 19.80 | 19.8000 | 19.8000 | +7.027% | 12 | 50 | +122.778% |
| 2026-03-13 | 20.49 | 20.49 | 18.5000 | 18.5000 | -6.754% | 15 | 53 | +138.432% |
| 2026-03-12 | 20.87 | 20.87 | 19.8300 | 19.8400 | -12.018% | 10 | 52 | +122.329% |
| 2026-03-11 | 23.76 | 23.76 | 22.3100 | 22.5500 | -5.451% | 30 | 54 | +95.610% |
| 2026-03-10 | 23.11 | 24.00 | 22.4700 | 23.8500 | +2.448% | 25 | 38 | +84.948% |
| 2026-03-09 | 19.37 | 23.28 | 19.2500 | 23.2800 | +6.301% | 11 | 35 | +89.476% |
| 2026-03-06 | 21.90 | 21.90 | 21.9000 | 21.9000 | -3.097% | 1 | 34 | +101.416% |
| 2026-03-05 | 24.14 | 24.14 | 22.6000 | 22.6000 | +3.908% | 2 | 33 | +95.177% |
| 2026-03-03 | 23.00 | 23.00 | 21.7500 | 21.7500 | -13.895% | 10 | 32 | +102.805% |
| 2026-02-27 | 25.26 | 25.26 | 25.2600 | 25.2600 | -5.746% | 7 | 23 | +74.624% |
| 2026-02-12 | 26.80 | 26.80 | 26.8000 | 26.8000 | -16.250% | 1 | 18 | +64.590% |
| 2026-02-11 | 32.00 | 32.00 | 32.0000 | 32.0000 | +1.587% | 1 | 17 | +37.844% |
| 2026-02-09 | 31.50 | 31.50 | 31.5000 | 31.5000 | +24.065% | 1 | 16 | +40.032% |
| 2026-02-05 | 25.39 | 25.39 | 25.3900 | 25.3900 | -19.703% | 1 | 17 | +73.730% |
| 2026-02-03 | 31.62 | 31.62 | 31.6200 | 31.6200 | -2.797% | 1 | 16 | +39.500% |
| 2026-02-02 | 30.80 | 32.53 | 30.8000 | 32.5300 | +0.931% | 2 | 17 | +35.598% |
| 2026-01-29 | 31.05 | 32.23 | 31.0500 | 32.2300 | -1.887% | 2 | 16 | +36.860% |
| 2026-01-28 | 32.85 | 32.85 | 32.8500 | 32.8500 | +3.107% | 1 | 15 | +34.277% |
| 2026-01-16 | 31.86 | 31.86 | 31.8600 | 31.8600 | -3.630% | 1 | 14 | +38.449% |
| 2026-01-15 | 33.06 | 33.06 | 33.0600 | 33.0600 | +10.680% | 2 | 14 | +33.424% |
| 2026-01-14 | 29.87 | 29.87 | 29.8700 | 29.8700 | -7.894% | 1 | 12 | +47.673% |
| 2026-01-13 | 32.43 | 32.43 | 32.4300 | 32.4300 | -3.940% | 8 | 11 | +36.016% |
| 2026-01-12 | 33.76 | 33.76 | 33.7600 | 33.7600 | +10.471% | 3 | 3 | +30.658% |
| 2026-01-05 | 30.56 | 30.56 | 30.5600 | 30.5600 | 0.000% | 1 | 1 | +44.339% |