SPY261231C00745000
SPY Dec 31 2026 745.00 Call
optionOPRA
EODOct 27, 2026
39.32USD+14.702%(+5.04)2Vol1,559OI
SPY261231C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 37.3000 | 39.3200 | 37.3000 | 39.3200 | +14.702% | 2 | 1,559 | 0.000% |
| 2026-10-26 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +1.631% | 1 | 1,559 | +14.702% |
| 2026-10-23 | 33.7300 | 33.7300 | 33.7300 | 33.7300 | -3.848% | 10 | 1,559 | +16.573% |
| 2026-10-22 | 37.7100 | 37.8300 | 34.8100 | 35.0800 | -16.911% | 12 | 1,560 | +12.087% |
| 2026-10-21 | 39.7700 | 43.0300 | 39.7700 | 42.2200 | +6.482% | 13 | 1,557 | -6.869% |
| 2026-10-20 | 36.5300 | 40.8000 | 36.5300 | 39.6500 | +11.376% | 12 | 1,548 | -0.832% |
| 2026-10-16 | 40.8000 | 40.8000 | 35.6000 | 35.6000 | -13.234% | 5 | 1,548 | +10.449% |
| 2026-10-15 | 37.0000 | 41.0300 | 37.0000 | 41.0300 | +0.935% | 23 | 1,558 | -4.168% |
| 2026-10-14 | 43.1500 | 43.1500 | 39.7000 | 40.6500 | -13.859% | 34 | 1,556 | -3.272% |
| 2026-10-12 | 47.1900 | 47.1900 | 47.1900 | 47.1900 | -1.871% | 1 | 1,555 | -16.677% |
| 2026-10-09 | 47.1600 | 48.1000 | 47.1400 | 48.0900 | -4.299% | 5 | 1,557 | -18.237% |
| 2026-10-06 | 48.6200 | 50.2500 | 48.6200 | 50.2500 | +7.602% | 2 | 1,557 | -21.751% |
| 2026-10-05 | 43.7500 | 46.7000 | 43.6500 | 46.7000 | +10.664% | 8 | 1,554 | -15.803% |
| 2026-10-02 | 43.0100 | 43.0100 | 42.2000 | 42.2000 | +8.539% | 2 | 1,555 | -6.825% |
| 2026-10-01 | 35.8700 | 39.6000 | 35.8700 | 38.8800 | -7.473% | 14 | 1,553 | +1.132% |
| 2026-09-30 | 42.0000 | 42.0200 | 42.0000 | 42.0200 | +6.758% | 2 | 1,553 | -6.426% |
| 2026-09-29 | 39.7300 | 39.8400 | 38.3600 | 39.3600 | -16.202% | 148 | 1,471 | -0.102% |
| 2026-09-22 | 46.9700 | 46.9700 | 46.9700 | 46.9700 | -3.155% | 1 | 1,472 | -16.287% |
| 2026-09-21 | 46.2200 | 48.5000 | 45.5700 | 48.5000 | +25.323% | 58 | 1,469 | -18.928% |
| 2026-09-17 | 37.4000 | 39.3400 | 37.3900 | 38.7000 | +16.356% | 20 | 1,471 | +1.602% |
| 2026-09-16 | 35.1800 | 35.5000 | 32.3500 | 33.2600 | -7.276% | 20 | 1,465 | +18.220% |
| 2026-09-15 | 37.0000 | 37.0000 | 35.8700 | 35.8700 | -15.000% | 13 | 1,467 | +9.618% |
| 2026-09-11 | 42.1000 | 42.6000 | 42.0000 | 42.2000 | +12.834% | 10 | 1,470 | -6.825% |
| 2026-09-10 | 38.2800 | 38.5000 | 37.2200 | 37.4000 | -7.081% | 238 | 1,694 | +5.134% |
| 2026-09-09 | 40.9900 | 41.0500 | 40.2500 | 40.2500 | -7.322% | 4 | 1,695 | -2.311% |
| 2026-09-08 | 43.7000 | 43.7000 | 42.9300 | 43.4300 | -7.596% | 3 | 1,696 | -9.464% |
| 2026-09-03 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +9.302% | 5 | 1,696 | -16.340% |
| 2026-09-02 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +4.547% | 4 | 1,692 | -8.558% |
| 2026-09-01 | 41.0700 | 42.0000 | 40.7800 | 41.1300 | -11.852% | 473 | 1,511 | -4.401% |
| 2026-08-28 | 49.6000 | 49.6000 | 46.6600 | 46.6600 | -5.775% | 2 | 1,512 | -15.731% |
| 2026-08-27 | 48.2900 | 49.5200 | 48.2900 | 49.5200 | +10.857% | 2 | 1,512 | -20.598% |
| 2026-08-26 | 44.9100 | 45.7100 | 44.6700 | 44.6700 | +0.090% | 17 | 1,525 | -11.977% |
| 2026-08-25 | 45.2500 | 45.3000 | 44.6300 | 44.6300 | -2.703% | 610 | 1,471 | -11.898% |
| 2026-08-21 | 46.1200 | 46.1200 | 45.8500 | 45.8700 | -2.880% | 12 | 1,464 | -14.279% |
| 2026-08-20 | 47.3100 | 47.3100 | 47.2000 | 47.2300 | -5.351% | 4 | 1,464 | -16.748% |
| 2026-08-19 | 51.3400 | 51.3400 | 49.9000 | 49.9000 | +0.971% | 3 | 1,464 | -21.202% |
| 2026-08-18 | 49.4200 | 49.4200 | 49.4200 | 49.4200 | -13.039% | 1 | 1,463 | -20.437% |
| 2026-08-14 | 56.8300 | 56.8300 | 56.8300 | 56.8300 | -0.176% | 5 | 1,468 | -30.811% |
| 2026-08-13 | 56.5000 | 58.7600 | 55.5300 | 56.9300 | +7.314% | 31 | 1,467 | -30.933% |
| 2026-08-12 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | +2.019% | 1 | 1,469 | -25.881% |
| 2026-08-11 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -4.464% | 5 | 1,467 | -24.385% |
| 2026-08-10 | 53.8900 | 54.4300 | 53.8900 | 54.4300 | +2.101% | 6 | 1,466 | -27.760% |
| 2026-08-07 | 54.8600 | 55.0800 | 53.3100 | 53.3100 | +4.060% | 6 | 1,468 | -26.243% |
| 2026-08-06 | 51.5000 | 51.5000 | 51.2300 | 51.2300 | -5.130% | 3 | 1,468 | -23.248% |
| 2026-08-05 | 58.9000 | 58.9000 | 54.0000 | 54.0000 | -1.818% | 63 | 1,414 | -27.185% |
| 2026-08-04 | 49.1800 | 55.0000 | 49.1300 | 55.0000 | +34.672% | 35 | 1,417 | -28.509% |
| 2026-08-03 | 40.8400 | 40.8400 | 40.8400 | 40.8400 | +13.697% | 5 | 1,417 | -3.722% |
| 2026-07-31 | 35.9800 | 36.3600 | 32.8900 | 35.9200 | +17.578% | 23 | 1,415 | +9.465% |
| 2026-07-30 | 30.8200 | 32.4000 | 30.5500 | 30.5500 | +7.193% | 35 | 1,416 | +28.707% |
| 2026-07-29 | 33.4700 | 33.4700 | 28.5000 | 28.5000 | -18.478% | 12 | 1,413 | +37.965% |
| 2026-07-28 | 32.0400 | 35.0300 | 32.0300 | 34.9600 | +6.423% | 11 | 1,410 | +12.471% |
| 2026-07-27 | 37.1200 | 37.1200 | 32.7400 | 32.8500 | -8.035% | 4 | 1,410 | +19.696% |
| 2026-07-24 | 34.4000 | 36.1800 | 34.4000 | 35.7200 | +2.057% | 225 | 1,358 | +10.078% |
| 2026-07-23 | 35.3400 | 35.4500 | 33.6800 | 35.0000 | -12.149% | 309 | 1,577 | +12.343% |
| 2026-07-22 | 39.4300 | 40.6100 | 39.4300 | 39.8400 | -1.117% | 8 | 1,579 | -1.305% |
| 2026-07-21 | 39.0700 | 40.6700 | 38.5900 | 40.2900 | +9.513% | 17 | 1,587 | -2.408% |
| 2026-07-20 | 40.0300 | 40.0300 | 36.7900 | 36.7900 | -2.466% | 15 | 1,579 | +6.877% |
| 2026-07-17 | 39.5700 | 40.5700 | 37.7200 | 37.7200 | -11.559% | 24 | 1,577 | +4.242% |
| 2026-07-16 | 43.7800 | 44.5100 | 41.6500 | 42.6500 | -5.327% | 12 | 1,576 | -7.808% |
| 2026-07-15 | 45.0600 | 45.0600 | 45.0500 | 45.0500 | +2.433% | 2 | 1,574 | -12.719% |
| 2026-07-14 | 43.2600 | 43.9800 | 43.2600 | 43.9800 | +4.070% | 20 | 1,568 | -10.596% |
| 2026-07-13 | 45.0000 | 45.0000 | 42.2600 | 42.2600 | -8.962% | 9 | 1,562 | -6.957% |
| 2026-07-10 | 45.5000 | 46.5700 | 45.5000 | 46.4200 | +5.189% | 7 | 1,560 | -15.295% |
| 2026-07-09 | 41.8200 | 44.5500 | 40.9200 | 44.1300 | +10.242% | 34 | 1,563 | -10.900% |
| 2026-07-08 | 39.8500 | 40.4300 | 38.3400 | 40.0300 | -3.333% | 21 | 1,566 | -1.774% |
| 2026-07-07 | 43.1800 | 43.1800 | 41.4100 | 41.4100 | -6.355% | 13 | 1,560 | -5.047% |
| 2026-07-06 | 43.0000 | 44.2200 | 42.6500 | 44.2200 | +11.189% | 9 | 1,565 | -11.081% |
| 2026-07-02 | 44.8600 | 44.8600 | 39.2800 | 39.7700 | -5.825% | 31 | 1,567 | -1.132% |
| 2026-07-01 | 40.3800 | 44.1600 | 40.3800 | 42.2300 | +0.764% | 101 | 1,577 | -6.891% |
| 2026-06-30 | 39.9800 | 41.9100 | 39.2500 | 41.9100 | +14.258% | 12 | 1,581 | -6.180% |
| 2026-06-29 | 38.0000 | 38.0100 | 36.6800 | 36.6800 | +4.205% | 7 | 1,579 | +7.197% |
| 2026-06-26 | 37.1600 | 37.4000 | 35.2000 | 35.2000 | -2.385% | 44 | 1,563 | +11.705% |
| 2026-06-25 | 36.2000 | 36.2000 | 35.3000 | 36.0600 | -10.632% | 10 | 1,566 | +9.040% |
| 2026-06-24 | 40.0400 | 40.3500 | 40.0400 | 40.3500 | +4.102% | 2 | 1,575 | -2.553% |
| 2026-06-23 | 37.7000 | 40.0500 | 37.7000 | 38.7600 | -12.149% | 81 | 1,569 | +1.445% |
| 2026-06-22 | 45.1000 | 45.1000 | 44.1200 | 44.1200 | -4.295% | 14 | 1,569 | -10.879% |
| 2026-06-18 | 46.1300 | 46.1300 | 44.1500 | 46.1000 | +11.568% | 57 | 1,570 | -14.707% |
| 2026-06-17 | 46.9000 | 47.6000 | 41.3200 | 41.3200 | -17.886% | 14 | 1,570 | -4.840% |
| 2026-06-15 | 49.0000 | 51.6600 | 49.0000 | 50.3200 | +17.132% | 99 | 1,581 | -21.860% |
| 2026-06-12 | 42.2900 | 42.9600 | 42.2900 | 42.9600 | +19.102% | 16 | 1,595 | -8.473% |
| 2026-06-10 | 40.2800 | 40.2800 | 36.0700 | 36.0700 | -9.281% | 17 | 1,584 | +9.010% |
| 2026-06-09 | 44.7300 | 45.0000 | 34.3500 | 39.7600 | -6.798% | 53 | 1,542 | -1.107% |
| 2026-06-08 | 44.0300 | 45.2500 | 42.6600 | 42.6600 | +6.650% | 24 | 1,525 | -7.829% |
| 2026-06-05 | 49.3300 | 49.3300 | 40.0000 | 40.0000 | -24.443% | 14 | 1,520 | -1.700% |
| 2026-06-03 | 53.5000 | 53.5000 | 52.9400 | 52.9400 | -4.870% | 5 | 1,520 | -25.727% |
| 2026-06-02 | 55.7800 | 55.7800 | 55.6500 | 55.6500 | +1.182% | 3 | 1,517 | -29.344% |
| 2026-06-01 | 55.6100 | 55.6100 | 55.0000 | 55.0000 | +3.774% | 3 | 1,520 | -28.509% |
| 2026-05-29 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -0.600% | 5 | 1,525 | -25.811% |
| 2026-05-28 | 51.5800 | 53.3200 | 51.5800 | 53.3200 | +6.300% | 3 | 1,527 | -26.257% |
| 2026-05-27 | 49.7700 | 50.1600 | 49.7700 | 50.1600 | +0.320% | 2 | 1,526 | -21.611% |
| 2026-05-26 | 51.3100 | 51.3100 | 49.5000 | 50.0000 | +6.519% | 3 | 1,527 | -21.360% |
| 2026-05-22 | 47.5500 | 48.5700 | 46.9400 | 46.9400 | +1.514% | 16 | 1,528 | -16.233% |
| 2026-05-21 | 42.5400 | 46.2400 | 42.5400 | 46.2400 | +2.756% | 18 | 1,519 | -14.965% |
| 2026-05-20 | 43.6000 | 45.0300 | 43.6000 | 45.0000 | +10.947% | 6 | 1,517 | -12.622% |
| 2026-05-19 | 39.8000 | 40.5600 | 39.8000 | 40.5600 | -3.429% | 2 | 1,516 | -3.057% |
| 2026-05-18 | 44.5000 | 44.5000 | 41.0600 | 42.0000 | -12.097% | 62 | 1,457 | -6.381% |
| 2026-05-15 | 47.5600 | 47.7800 | 46.6600 | 47.7800 | -7.546% | 236 | 1,451 | -17.706% |
| 2026-05-14 | 49.9200 | 52.1000 | 49.9200 | 51.6800 | +6.909% | 58 | 1,419 | -23.916% |
| 2026-05-13 | 44.4400 | 48.7100 | 44.4400 | 48.3400 | +16.820% | 13 | 1,422 | -18.659% |
| 2026-05-12 | 43.5000 | 43.8500 | 41.3800 | 41.3800 | -10.857% | 17 | 1,410 | -4.978% |
| 2026-05-11 | 45.1500 | 46.4200 | 45.1500 | 46.4200 | +4.315% | 9 | 1,405 | -15.295% |
| 2026-05-08 | 44.2000 | 44.5000 | 44.2000 | 44.5000 | +10.367% | 3 | 1,406 | -11.640% |
| 2026-05-07 | 40.5500 | 40.5500 | 40.3200 | 40.3200 | -2.679% | 3 | 1,403 | -2.480% |
| 2026-05-06 | 40.4500 | 41.4300 | 40.4500 | 41.4300 | +14.924% | 15 | 1,406 | -5.093% |
| 2026-05-05 | 34.4300 | 36.0500 | 34.2400 | 36.0500 | +5.409% | 14 | 1,394 | +9.071% |
| 2026-05-01 | 34.3400 | 35.5600 | 34.2000 | 34.2000 | +18.668% | 22 | 1,395 | +14.971% |
| 2026-04-29 | 28.8200 | 28.8200 | 28.8200 | 28.8200 | -7.864% | 2 | 1,395 | +36.433% |
| 2026-04-24 | 30.9500 | 31.2800 | 30.9500 | 31.2800 | +11.914% | 4 | 1,395 | +25.703% |
| 2026-04-23 | 29.7900 | 29.7900 | 27.9500 | 27.9500 | -3.952% | 16 | 1,395 | +40.680% |
| 2026-04-22 | 29.2300 | 29.2300 | 29.1000 | 29.1000 | -1.256% | 2 | 1,396 | +35.120% |
| 2026-04-21 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | +2.826% | 1 | 1,396 | +33.424% |
| 2026-04-20 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | -0.933% | 1 | 1,396 | +37.195% |
| 2026-04-17 | 28.4900 | 29.5600 | 28.4900 | 28.9300 | +13.140% | 28 | 1,397 | +35.914% |
| 2026-04-16 | 24.1600 | 25.5700 | 24.1600 | 25.5700 | +6.320% | 7 | 1,394 | +53.774% |
| 2026-04-15 | 21.3300 | 24.0500 | 21.3300 | 24.0500 | +14.524% | 71 | 1,388 | +63.493% |
| 2026-04-14 | 19.0900 | 21.0000 | 19.0800 | 21.0000 | +28.362% | 4 | 1,320 | +87.238% |
| 2026-04-13 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +2.186% | 84 | 1,317 | +140.342% |
| 2026-04-09 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +9.959% | 1 | 1,317 | +145.597% |
| 2026-04-08 | 15.0000 | 15.0000 | 13.9600 | 14.5600 | +34.690% | 9 | 1,317 | +170.055% |
| 2026-04-06 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +44.326% | 101 | 1,316 | +263.737% |
| 2026-03-30 | 8.3000 | 8.3000 | 7.4900 | 7.4900 | -15.176% | 752 | 1,316 | +424.967% |
| 2026-03-27 | 9.5600 | 9.5600 | 8.8300 | 8.8300 | -18.767% | 409 | 784 | +345.300% |
| 2026-03-26 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -14.477% | 4 | 615 | +261.730% |
| 2026-03-19 | 13.0300 | 13.0300 | 12.7100 | 12.7100 | -22.970% | 20 | 615 | +209.363% |
| 2026-03-16 | 15.8100 | 16.5000 | 15.7000 | 16.5000 | +10.147% | 24 | 618 | +138.303% |
| 2026-03-13 | 15.7600 | 15.7600 | 14.9800 | 14.9800 | -8.098% | 6 | 598 | +162.483% |
| 2026-03-12 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -16.964% | 1 | 592 | +141.227% |
| 2026-03-10 | 18.2100 | 19.6300 | 18.2100 | 19.6300 | +2.080% | 2 | 591 | +100.306% |
| 2026-03-09 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +7.550% | 1 | 589 | +104.472% |
| 2026-03-06 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | -15.341% | 1 | 596 | +119.911% |
| 2026-03-04 | 21.1500 | 21.1500 | 21.1200 | 21.1200 | +17.073% | 2 | 596 | +86.174% |
| 2026-03-03 | 17.8800 | 18.1800 | 17.8800 | 18.0400 | -19.464% | 11 | 596 | +117.960% |
| 2026-03-02 | 19.8500 | 22.4000 | 19.8500 | 22.4000 | +4.283% | 2 | 586 | +75.536% |
| 2026-02-26 | 22.6300 | 22.6300 | 21.4800 | 21.4800 | -9.899% | 236 | 586 | +83.054% |
| 2026-02-25 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | -9.663% | 30 | 525 | +64.933% |
| 2026-02-09 | 25.1600 | 26.3900 | 25.1600 | 26.3900 | +6.583% | 205 | 525 | +48.996% |
| 2026-02-06 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | +14.154% | 70 | 320 | +58.805% |
| 2026-02-05 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -12.115% | 1 | 250 | +81.282% |
| 2026-02-03 | 27.5800 | 27.5800 | 24.6800 | 24.6800 | -5.113% | 240 | 250 | +59.319% |
| 2026-01-29 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | -2.621% | 1 | 12 | +51.173% |
| 2026-01-26 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | +9.557% | 1 | 12 | +47.211% |
| 2026-01-21 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | +16.539% | 1 | 11 | +61.280% |
| 2026-01-20 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | -17.017% | 1 | 11 | +87.954% |
| 2026-01-14 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -10.919% | 5 | 10 | +55.970% |
| 2026-01-13 | 28.8800 | 28.8800 | 28.3000 | 28.3000 | 0.000% | 5 | 5 | +38.940% |