Dark

SPY20261231C745
SPY Dec 31 2026 745.00 Call (SPY261231C00745000)
option OPRA

EOD

Sep 10, 2026

37.40-7.081%(-2.85)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.2800	38.5000	37.2200	37.4000	-7.081%	238	1,470	0.000%
2026-09-09	40.9900	41.0500	40.2500	40.2500	-7.322%	4	1,694	-7.081%
2026-09-08	43.7000	43.7000	42.9300	43.4300	-7.596%	3	1,695	-13.884%
2026-09-03	47.0000	47.0000	47.0000	47.0000	+9.302%	5	1,696	-20.426%
2026-09-02	43.0000	43.0000	43.0000	43.0000	+4.547%	4	1,696	-13.023%
2026-09-01	41.0700	42.0000	40.7800	41.1300	-11.852%	473	1,692	-9.069%
2026-08-28	49.6000	49.6000	46.6600	46.6600	-5.775%	2	1,511	-19.846%
2026-08-27	48.2900	49.5200	48.2900	49.5200	+10.857%	2	1,512	-24.475%
2026-08-26	44.9100	45.7100	44.6700	44.6700	+0.090%	17	1,512	-16.275%
2026-08-25	45.2500	45.3000	44.6300	44.6300	-2.703%	610	1,525	-16.200%
2026-08-21	46.1200	46.1200	45.8500	45.8700	-2.880%	12	1,471	-18.465%
2026-08-20	47.3100	47.3100	47.2000	47.2300	-5.351%	4	1,464	-20.813%
2026-08-19	51.3400	51.3400	49.9000	49.9000	+0.971%	3	1,464	-25.050%
2026-08-18	49.4200	49.4200	49.4200	49.4200	-13.039%	1	1,464	-24.322%
2026-08-14	56.8300	56.8300	56.8300	56.8300	-0.176%	5	1,463	-34.190%
2026-08-13	56.5000	58.7600	55.5300	56.9300	+7.314%	31	1,468	-34.305%
2026-08-12	53.0500	53.0500	53.0500	53.0500	+2.019%	1	1,467	-29.500%
2026-08-11	52.0000	52.0000	52.0000	52.0000	-4.464%	5	1,469	-28.077%
2026-08-10	53.8900	54.4300	53.8900	54.4300	+2.101%	6	1,467	-31.288%
2026-08-07	54.8600	55.0800	53.3100	53.3100	+4.060%	6	1,466	-29.844%
2026-08-06	51.5000	51.5000	51.2300	51.2300	-5.130%	3	1,468	-26.996%
2026-08-05	58.9000	58.9000	54.0000	54.0000	-1.818%	63	1,468	-30.741%
2026-08-04	49.1800	55.0000	49.1300	55.0000	+34.672%	35	1,414	-32.000%
2026-08-03	40.8400	40.8400	40.8400	40.8400	+13.697%	5	1,417	-8.423%
2026-07-31	35.9800	36.3600	32.8900	35.9200	+17.578%	23	1,417	+4.120%
2026-07-30	30.8200	32.4000	30.5500	30.5500	+7.193%	35	1,415	+22.422%
2026-07-29	33.4700	33.4700	28.5000	28.5000	-18.478%	12	1,416	+31.228%
2026-07-28	32.0400	35.0300	32.0300	34.9600	+6.423%	11	1,413	+6.979%
2026-07-27	37.1200	37.1200	32.7400	32.8500	-8.035%	4	1,410	+13.851%
2026-07-24	34.4000	36.1800	34.4000	35.7200	+2.057%	225	1,410	+4.703%
2026-07-23	35.3400	35.4500	33.6800	35.0000	-12.149%	309	1,358	+6.857%
2026-07-22	39.4300	40.6100	39.4300	39.8400	-1.117%	8	1,577	-6.124%
2026-07-21	39.0700	40.6700	38.5900	40.2900	+9.513%	17	1,579	-7.173%
2026-07-20	40.0300	40.0300	36.7900	36.7900	-2.466%	15	1,587	+1.658%
2026-07-17	39.5700	40.5700	37.7200	37.7200	-11.559%	24	1,579	-0.848%
2026-07-16	43.7800	44.5100	41.6500	42.6500	-5.327%	12	1,577	-12.309%
2026-07-15	45.0600	45.0600	45.0500	45.0500	+2.433%	2	1,576	-16.981%
2026-07-14	43.2600	43.9800	43.2600	43.9800	+4.070%	20	1,574	-14.961%
2026-07-13	45.0000	45.0000	42.2600	42.2600	-8.962%	9	1,568	-11.500%
2026-07-10	45.5000	46.5700	45.5000	46.4200	+5.189%	7	1,562	-19.431%
2026-07-09	41.8200	44.5500	40.9200	44.1300	+10.242%	34	1,560	-15.250%
2026-07-08	39.8500	40.4300	38.3400	40.0300	-3.333%	21	1,563	-6.570%
2026-07-07	43.1800	43.1800	41.4100	41.4100	-6.355%	13	1,566	-9.684%
2026-07-06	43.0000	44.2200	42.6500	44.2200	+11.189%	9	1,560	-15.423%
2026-07-02	44.8600	44.8600	39.2800	39.7700	-5.825%	31	1,567	-5.959%
2026-07-01	40.3800	44.1600	40.3800	42.2300	+0.764%	101	1,567	-11.437%
2026-06-30	39.9800	41.9100	39.2500	41.9100	+14.258%	12	1,577	-10.761%
2026-06-29	38.0000	38.0100	36.6800	36.6800	+4.205%	7	1,581	+1.963%
2026-06-26	37.1600	37.4000	35.2000	35.2000	-2.385%	44	1,579	+6.250%
2026-06-25	36.2000	36.2000	35.3000	36.0600	-10.632%	10	1,563	+3.716%
2026-06-24	40.0400	40.3500	40.0400	40.3500	+4.102%	2	1,566	-7.311%
2026-06-23	37.7000	40.0500	37.7000	38.7600	-12.149%	81	1,575	-3.509%
2026-06-22	45.1000	45.1000	44.1200	44.1200	-4.295%	14	1,569	-15.231%
2026-06-18	46.1300	46.1300	44.1500	46.1000	+11.568%	57	1,595	-18.872%
2026-06-17	46.9000	47.6000	41.3200	41.3200	-17.886%	14	1,595	-9.487%
2026-06-15	49.0000	51.6600	49.0000	50.3200	+17.132%	99	1,595	-25.676%
2026-06-12	42.2900	42.9600	42.2900	42.9600	+19.102%	16	1,595	-12.942%
2026-06-10	40.2800	40.2800	36.0700	36.0700	-9.281%	17	1,595	+3.687%
2026-06-09	44.7300	45.0000	34.3500	39.7600	-6.798%	53	1,584	-5.936%
2026-06-08	44.0300	45.2500	42.6600	42.6600	+6.650%	24	1,542	-12.330%
2026-06-05	49.3300	49.3300	40.0000	40.0000	-24.443%	14	1,525	-6.500%
2026-06-03	53.5000	53.5000	52.9400	52.9400	-4.870%	5	1,520	-29.354%
2026-06-02	55.7800	55.7800	55.6500	55.6500	+1.182%	3	1,520	-32.794%
2026-06-01	55.6100	55.6100	55.0000	55.0000	+3.774%	3	1,517	-32.000%
2026-05-29	53.0000	53.0000	53.0000	53.0000	-0.600%	5	1,520	-29.434%
2026-05-28	51.5800	53.3200	51.5800	53.3200	+6.300%	3	1,525	-29.857%
2026-05-27	49.7700	50.1600	49.7700	50.1600	+0.320%	2	1,527	-25.439%
2026-05-26	51.3100	51.3100	49.5000	50.0000	+6.519%	3	1,526	-25.200%
2026-05-22	47.5500	48.5700	46.9400	46.9400	+1.514%	16	1,527	-20.324%
2026-05-21	42.5400	46.2400	42.5400	46.2400	+2.756%	18	1,528	-19.118%
2026-05-20	43.6000	45.0300	43.6000	45.0000	+10.947%	6	1,528	-16.889%
2026-05-19	39.8000	40.5600	39.8000	40.5600	-3.429%	2	1,517	-7.791%
2026-05-18	44.5000	44.5000	41.0600	42.0000	-12.097%	62	1,517	-10.952%
2026-05-15	47.5600	47.7800	46.6600	47.7800	-7.546%	236	1,517	-21.725%
2026-05-14	49.9200	52.1000	49.9200	51.6800	+6.909%	58	1,451	-27.632%
2026-05-13	44.4400	48.7100	44.4400	48.3400	+16.820%	13	1,419	-22.631%
2026-05-12	43.5000	43.8500	41.3800	41.3800	-10.857%	17	1,419	-9.618%
2026-05-11	45.1500	46.4200	45.1500	46.4200	+4.315%	9	1,419	-19.431%
2026-05-08	44.2000	44.5000	44.2000	44.5000	+10.367%	3	1,405	-15.955%
2026-05-07	40.5500	40.5500	40.3200	40.3200	-2.679%	3	1,406	-7.242%
2026-05-06	40.4500	41.4300	40.4500	41.4300	+14.924%	15	1,403	-9.727%
2026-05-05	34.4300	36.0500	34.2400	36.0500	+5.409%	14	1,406	+3.745%
2026-05-01	34.3400	35.5600	34.2000	34.2000	+18.668%	22	1,395	+9.357%
2026-04-29	28.8200	28.8200	28.8200	28.8200	-7.864%	2	1,395	+29.771%
2026-04-24	30.9500	31.2800	30.9500	31.2800	+11.914%	4	1,395	+19.565%
2026-04-23	29.7900	29.7900	27.9500	27.9500	-3.952%	16	1,395	+33.810%
2026-04-22	29.2300	29.2300	29.1000	29.1000	-1.256%	2	1,396	+28.522%
2026-04-21	29.4700	29.4700	29.4700	29.4700	+2.826%	1	1,396	+26.909%
2026-04-20	28.6600	28.6600	28.6600	28.6600	-0.933%	1	1,396	+30.495%
2026-04-17	28.4900	29.5600	28.4900	28.9300	+13.140%	28	1,397	+29.278%
2026-04-16	24.1600	25.5700	24.1600	25.5700	+6.320%	7	1,394	+46.265%
2026-04-15	21.3300	24.0500	21.3300	24.0500	+14.524%	71	1,388	+55.509%
2026-04-14	19.0900	21.0000	19.0800	21.0000	+28.362%	4	1,320	+78.095%
2026-04-13	16.3600	16.3600	16.3600	16.3600	+2.186%	84	1,317	+128.606%
2026-04-09	16.0100	16.0100	16.0100	16.0100	+9.959%	1	1,317	+133.604%
2026-04-08	15.0000	15.0000	13.9600	14.5600	+34.690%	9	1,317	+156.868%
2026-04-06	10.8100	10.8100	10.8100	10.8100	+44.326%	101	1,316	+245.976%
2026-03-30	8.3000	8.3000	7.4900	7.4900	-15.176%	752	1,316	+399.332%
2026-03-27	9.5600	9.5600	8.8300	8.8300	-18.767%	409	784	+323.556%
2026-03-26	10.8700	10.8700	10.8700	10.8700	-14.477%	4	615	+244.066%
2026-03-19	13.0300	13.0300	12.7100	12.7100	-22.970%	20	615	+194.256%
2026-03-16	15.8100	16.5000	15.7000	16.5000	+10.147%	24	618	+126.667%
2026-03-13	15.7600	15.7600	14.9800	14.9800	-8.098%	6	598	+149.666%
2026-03-12	16.3000	16.3000	16.3000	16.3000	-16.964%	1	592	+129.448%
2026-03-10	18.2100	19.6300	18.2100	19.6300	+2.080%	2	591	+90.525%
2026-03-09	19.2300	19.2300	19.2300	19.2300	+7.550%	1	589	+94.488%
2026-03-06	17.8800	17.8800	17.8800	17.8800	-15.341%	1	596	+109.172%
2026-03-04	21.1500	21.1500	21.1200	21.1200	+17.073%	2	596	+77.083%
2026-03-03	17.8800	18.1800	17.8800	18.0400	-19.464%	11	596	+107.317%
2026-03-02	19.8500	22.4000	19.8500	22.4000	+4.283%	2	586	+66.964%
2026-02-26	22.6300	22.6300	21.4800	21.4800	-9.899%	236	586	+74.115%
2026-02-25	23.8400	23.8400	23.8400	23.8400	-9.663%	30	525	+56.879%
2026-02-09	25.1600	26.3900	25.1600	26.3900	+6.583%	205	525	+41.720%
2026-02-06	24.7600	24.7600	24.7600	24.7600	+14.154%	70	320	+51.050%
2026-02-05	21.6900	21.6900	21.6900	21.6900	-12.115%	1	250	+72.430%
2026-02-03	27.5800	27.5800	24.6800	24.6800	-5.113%	240	250	+51.540%
2026-01-29	26.0100	26.0100	26.0100	26.0100	-2.621%	1	12	+43.791%
2026-01-26	26.7100	26.7100	26.7100	26.7100	+9.557%	1	12	+40.022%
2026-01-21	24.3800	24.3800	24.3800	24.3800	+16.539%	1	11	+53.404%
2026-01-20	20.9200	20.9200	20.9200	20.9200	-17.017%	1	11	+78.776%
2026-01-14	25.2100	25.2100	25.2100	25.2100	-10.919%	5	10	+48.354%
2026-01-13	28.8800	28.8800	28.3000	28.3000	0.000%	5	5	+32.155%

.dark-mode .kk914B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kk914B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C745SPY Dec 31 2026 745.00 Call (SPY261231C00745000)option OPRA

SPY20261231C745
SPY Dec 31 2026 745.00 Call (SPY261231C00745000)
option OPRA