Dark

SPY20261231C740
SPY Dec 31 2026 740.00 Call (SPY261231C00740000)
option OPRA

EOD

Jul 27, 2026

36.66-2.240%(-0.84)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	40.5500	40.9000	35.3100	36.6600	-2.240%	53	1,324	0.000%
2026-07-24	37.5200	40.0800	36.6800	37.5000	+0.053%	93	1,331	-2.240%
2026-07-23	38.5000	39.9200	36.5000	37.4800	-13.938%	121	1,322	-2.188%
2026-07-22	44.7200	44.7200	43.4100	43.5500	-0.661%	3	1,301	-15.821%
2026-07-21	42.3000	44.1000	42.0000	43.8400	+9.600%	8	1,301	-16.378%
2026-07-20	43.5300	44.0000	40.0000	40.0000	-2.439%	15	1,302	-8.350%
2026-07-17	41.5700	43.9100	40.5000	41.0000	-8.889%	29	1,302	-10.585%
2026-07-16	46.6100	47.2000	45.0000	45.0000	-7.862%	4	1,292	-18.533%
2026-07-15	48.8400	48.8400	48.8400	48.8400	+2.048%	1	1,293	-24.939%
2026-07-14	47.8600	47.8600	47.8600	47.8600	-3.430%	5	1,293	-23.402%
2026-07-10	48.1200	49.5600	48.1200	49.5600	+3.250%	14	1,298	-26.029%
2026-07-09	47.1500	48.0000	47.0000	48.0000	+9.840%	4	1,289	-23.625%
2026-07-08	43.2900	44.0700	40.9000	43.7000	-3.425%	36	1,289	-16.110%
2026-07-07	47.1900	47.1900	44.5000	45.2500	-4.596%	24	1,277	-18.983%
2026-07-06	45.7600	47.4300	45.7600	47.4300	+11.390%	6	1,277	-22.707%
2026-07-02	47.6900	47.6900	42.5800	42.5800	-9.769%	10	1,269	-13.903%
2026-07-01	43.8300	47.1900	43.8300	47.1900	+1.922%	56	1,269	-22.314%
2026-06-30	44.5400	46.3000	44.0500	46.3000	+7.925%	28	1,266	-20.821%
2026-06-29	40.2500	42.9000	38.9900	42.9000	+15.946%	24	1,268	-14.545%
2026-06-26	37.0000	40.9000	36.9400	37.0000	-8.416%	51	1,271	-0.919%
2026-06-25	43.1600	43.1600	39.0000	40.4000	+0.248%	236	1,264	-9.257%
2026-06-24	41.5000	44.0200	39.0000	40.3000	-2.184%	213	1,256	-9.032%
2026-06-23	41.0100	44.0000	40.4200	41.2000	-12.041%	108	1,239	-11.019%
2026-06-22	48.4400	48.4400	46.5500	46.8400	-4.075%	41	1,209	-21.734%
2026-06-18	47.9100	48.9900	47.8100	48.8300	+9.484%	44	1,231	-24.923%
2026-06-17	49.8700	50.6500	44.1900	44.6000	-14.902%	13	1,231	-17.803%
2026-06-16	52.9300	53.4000	52.4100	52.4100	-2.366%	12	1,231	-30.052%
2026-06-15	50.5000	54.4000	50.5000	53.6800	+18.212%	34	1,223	-31.706%
2026-06-12	44.5000	46.9900	44.5000	45.4100	+2.390%	29	1,223	-19.269%
2026-06-11	38.4600	45.2300	38.4600	44.3500	+15.405%	41	1,223	-17.339%
2026-06-10	43.4200	43.4200	38.4300	38.4300	-9.789%	406	1,191	-4.606%
2026-06-09	47.3800	48.1500	38.9300	42.6000	-6.743%	24	1,095	-13.944%
2026-06-08	47.1600	47.8000	45.6800	45.6800	+1.511%	48	1,115	-19.746%
2026-06-05	52.5000	52.5000	45.0000	45.0000	-22.132%	22	1,101	-18.533%
2026-06-04	57.7400	57.7900	57.7000	57.7900	+2.701%	41	1,104	-36.563%
2026-06-03	57.1700	57.2000	56.0000	56.2700	-3.697%	29	1,103	-34.850%
2026-06-02	58.9000	58.9000	58.1400	58.4300	+0.171%	90	1,094	-37.258%
2026-06-01	56.2400	58.3300	56.2400	58.3300	+2.118%	49	1,047	-37.151%
2026-05-29	57.9800	57.9800	56.6200	57.1200	+0.865%	17	1,046	-35.819%
2026-05-28	54.4800	56.6300	54.4800	56.6300	+7.621%	26	1,053	-35.264%
2026-05-27	52.6200	52.6200	52.6200	52.6200	-0.754%	10	1,054	-30.331%
2026-05-26	53.2500	54.9400	52.7600	53.0200	+2.911%	20	1,064	-30.856%
2026-05-22	51.4400	52.2500	51.2000	51.5200	+5.401%	37	1,066	-28.843%
2026-05-21	45.9200	50.0000	45.9200	48.8800	+1.600%	13	1,077	-25.000%
2026-05-20	44.4600	49.2900	44.4600	48.1100	+7.605%	29	1,077	-23.800%
2026-05-19	45.4500	45.7500	43.8700	44.7100	-1.866%	12	1,070	-18.005%
2026-05-18	47.1400	47.5900	44.0500	45.5600	-3.801%	15	1,070	-19.535%
2026-05-15	49.3700	50.4500	47.3600	47.3600	-12.394%	45	1,070	-22.593%
2026-05-14	53.1300	56.2800	53.1300	54.0600	+5.896%	90	1,073	-32.186%
2026-05-13	47.7300	51.7300	46.8400	51.0500	+7.225%	77	1,065	-28.188%
2026-05-12	46.7800	47.6100	44.4500	47.6100	-1.916%	38	1,065	-22.999%
2026-05-11	46.7700	49.6100	46.7700	48.5400	+4.365%	76	1,065	-24.475%
2026-05-08	45.5200	47.6400	45.5200	46.5100	+8.188%	53	1,038	-21.178%
2026-05-07	44.9600	46.0000	42.5400	42.9900	-4.275%	12	1,033	-14.724%
2026-05-06	41.5600	44.9100	41.5600	44.9100	+15.747%	138	1,034	-18.370%
2026-05-05	37.6800	38.8000	37.6800	38.8000	+6.069%	13	1,011	-5.515%
2026-05-04	36.8800	36.8800	36.4700	36.5800	-1.108%	44	1,010	+0.219%
2026-05-01	37.8000	37.8000	36.9900	36.9900	+4.109%	8	988	-0.892%
2026-04-30	33.5100	35.5400	33.5000	35.5300	+13.297%	51	988	+3.180%
2026-04-29	31.3600	31.3600	31.3600	31.3600	+0.256%	1	944	+16.901%
2026-04-28	32.8800	32.8800	31.2800	31.2800	-8.243%	2	943	+17.199%
2026-04-27	33.4500	34.0900	33.4500	34.0900	+2.188%	4	942	+7.539%
2026-04-24	32.4900	33.3600	32.4900	33.3600	+8.984%	7	941	+9.892%
2026-04-23	32.0800	32.0800	30.5700	30.6100	-5.115%	15	934	+19.765%
2026-04-22	31.7500	32.2600	31.6800	32.2600	+0.062%	6	944	+13.639%
2026-04-21	31.7200	32.2400	31.7200	32.2400	+4.235%	4	943	+13.710%
2026-04-20	31.6200	31.6200	30.6800	30.9300	-2.151%	8	943	+18.526%
2026-04-17	32.2400	32.4000	31.6100	31.6100	+16.513%	33	940	+15.976%
2026-04-16	27.3200	27.4800	27.1300	27.1300	+1.839%	7	936	+35.127%
2026-04-15	23.6400	26.6400	23.6400	26.6400	+14.679%	8	936	+37.613%
2026-04-14	23.0700	23.2300	22.7200	23.2300	+26.456%	7	934	+57.813%
2026-04-13	17.2800	18.3700	17.2800	18.3700	+6.062%	8	935	+99.565%
2026-04-10	17.8300	17.8300	17.3200	17.3200	+2.789%	13	934	+111.663%
2026-04-08	16.4300	16.8500	16.0700	16.8500	+40.651%	19	931	+117.567%
2026-04-07	11.9800	11.9800	11.9800	11.9800	-3.387%	7	931	+206.010%
2026-04-06	12.4000	12.4000	12.4000	12.4000	+3.247%	1	931	+195.645%
2026-04-02	12.0100	12.0100	12.0100	12.0100	-5.433%	1	929	+205.246%
2026-04-01	12.7000	12.7000	12.7000	12.7000	+11.697%	63	929	+188.661%
2026-03-31	10.5000	11.3700	10.5000	11.3700	+23.587%	4	940	+222.427%
2026-03-30	9.5400	9.5400	9.2000	9.2000	-3.056%	13	942	+298.478%
2026-03-27	10.2300	10.3000	9.4900	9.4900	-16.973%	8	952	+286.301%
2026-03-26	12.8000	13.4100	11.4300	11.4300	-19.733%	25	951	+220.735%
2026-03-25	14.2300	14.4800	14.2300	14.2400	+7.148%	10	951	+157.444%
2026-03-24	13.6500	13.7000	13.2900	13.2900	-9.898%	3	943	+175.847%
2026-03-23	14.8200	14.8200	14.7500	14.7500	+9.584%	3	941	+148.542%
2026-03-20	13.8000	13.8000	12.8000	13.4600	-11.038%	96	941	+172.363%
2026-03-19	14.6400	15.1300	14.2600	15.1300	-3.997%	4	990	+142.300%
2026-03-18	17.3300	17.3300	15.7600	15.7600	-12.396%	2	992	+132.614%
2026-03-17	19.0400	19.0400	17.9600	17.9900	+0.559%	8	992	+103.780%
2026-03-16	18.0000	18.0300	17.5600	17.8900	+3.891%	45	988	+104.919%
2026-03-13	17.5200	17.5200	17.2200	17.2200	-3.583%	3	985	+112.892%
2026-03-12	18.9200	19.0000	17.8600	17.8600	-17.658%	25	985	+105.263%
2026-03-10	20.6000	21.6900	20.6000	21.6900	+16.990%	2	976	+69.018%
2026-03-09	16.8700	18.5400	16.8700	18.5400	-7.254%	2	974	+97.735%
2026-03-06	20.1400	20.1400	19.6600	19.9900	-15.117%	3	972	+83.392%
2026-03-04	23.5100	23.5500	23.5100	23.5500	+20.460%	2	971	+55.669%
2026-03-03	21.0000	21.0000	19.5500	19.5500	-16.596%	27	971	+87.519%
2026-02-27	23.4000	23.4400	22.8500	23.4400	-0.972%	5	970	+56.399%
2026-02-26	23.6700	23.6700	23.6700	23.6700	+4.273%	250	966	+54.880%
2026-02-23	22.8500	22.8500	22.7000	22.7000	-9.454%	64	788	+61.498%
2026-02-18	23.5000	25.0700	23.5000	25.0700	+6.635%	9	742	+46.231%
2026-02-17	21.8200	23.5100	21.8200	23.5100	+0.901%	22	734	+55.934%
2026-02-13	23.4800	23.4800	23.3000	23.3000	-1.646%	2	723	+57.339%
2026-02-12	24.2200	24.2200	23.6900	23.6900	-19.174%	6	723	+54.749%
2026-02-09	28.8900	29.3100	28.8900	29.3100	+9.162%	287	722	+25.077%
2026-02-06	26.2200	26.8500	26.2200	26.8500	+20.404%	128	435	+36.536%
2026-02-05	24.2200	24.2200	22.3000	22.3000	-15.913%	80	308	+64.395%
2026-02-04	26.6100	26.6100	24.8000	26.5200	-5.824%	199	237	+38.235%
2026-01-30	28.1600	28.1600	28.1600	28.1600	-0.845%	2	38	+30.185%
2026-01-29	28.4000	28.4000	28.4000	28.4000	-7.038%	1	38	+29.085%
2026-01-27	30.5500	30.5500	30.5500	30.5500	+6.003%	7	37	+20.000%
2026-01-26	28.8200	28.8200	28.8200	28.8200	+18.115%	1	42	+27.203%
2026-01-21	25.4600	25.4600	24.3900	24.4000	-20.573%	32	42	+50.246%
2026-01-15	30.7000	30.7300	30.7000	30.7200	+10.305%	5	58	+19.336%
2026-01-14	27.8500	27.8500	27.8500	27.8500	-0.995%	1	63	+31.634%
2026-01-08	28.1300	28.1300	28.1300	28.1300	+3.343%	1	63	+30.323%
2026-01-05	27.2200	27.2200	27.2200	27.2200	+6.787%	1	62	+34.680%
2026-01-02	25.0500	25.4900	25.0500	25.4900	-0.856%	28	62	+43.821%
2025-12-31	26.4200	26.6600	25.7100	25.7100	-8.014%	33	5	+42.590%
2025-12-30	27.9500	27.9500	27.9500	27.9500	+0.107%	3	5	+31.163%
2025-12-29	27.9200	27.9200	27.9200	27.9200	0.000%	2	2	+31.304%

.dark-mode .DGN6pB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGN6pB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C740SPY Dec 31 2026 740.00 Call (SPY261231C00740000)option OPRA

SPY20261231C740
SPY Dec 31 2026 740.00 Call (SPY261231C00740000)
option OPRA