Dark

SPY20261231C750
SPY Dec 31 2026 750.00 Call (SPY261231C00750000)
option OPRA

EOD

Sep 10, 2026

34.28-5.617%(-2.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.8300	34.8400	33.8700	34.2800	-5.617%	18	3,082	0.000%
2026-09-09	37.2600	37.5500	35.9800	36.3200	-9.086%	41	3,086	-5.617%
2026-09-08	39.9500	39.9500	39.9500	39.9500	-11.222%	4	3,090	-14.193%
2026-09-03	40.4800	45.0000	40.4800	45.0000	+14.972%	9	3,094	-23.822%
2026-09-02	39.5100	40.0000	38.7400	39.1400	+6.503%	15	3,094	-12.417%
2026-09-01	37.1900	37.5400	36.0700	36.7500	-7.872%	38	3,096	-6.721%
2026-08-31	40.0000	40.0000	39.8900	39.8900	-7.233%	14	3,074	-14.064%
2026-08-28	45.2500	47.6200	43.0000	43.0000	-4.444%	24	3,060	-20.279%
2026-08-27	43.2500	45.0000	43.2500	45.0000	+8.225%	24	3,068	-23.822%
2026-08-26	41.7800	41.7800	41.5800	41.5800	-1.235%	6	3,058	-17.557%
2026-08-25	42.4100	42.4100	41.0800	42.1000	+3.035%	247	3,057	-18.575%
2026-08-24	40.0000	40.8600	40.0000	40.8600	-3.083%	8	2,948	-16.104%
2026-08-21	42.1600	42.1600	42.1600	42.1600	-0.800%	2	2,948	-18.691%
2026-08-20	43.8400	44.2800	42.5000	42.5000	-8.009%	6	2,946	-19.341%
2026-08-19	48.0000	48.0000	46.2000	46.2000	+2.667%	4	2,943	-25.801%
2026-08-18	45.3000	45.8800	45.0000	45.0000	-9.729%	7	2,960	-23.822%
2026-08-17	51.6600	51.8000	49.8500	49.8500	-3.504%	100	2,955	-31.234%
2026-08-14	53.7500	53.7500	51.6600	51.6600	-4.879%	8	2,897	-33.643%
2026-08-13	51.0700	54.4000	51.0700	54.3100	+9.762%	130	2,891	-36.881%
2026-08-12	49.5000	49.5200	49.4500	49.4800	+1.248%	18	2,873	-30.719%
2026-08-11	50.5700	50.5700	48.8700	48.8700	-3.036%	5	2,857	-29.855%
2026-08-10	50.6700	50.6700	50.4000	50.4000	-0.454%	6	2,855	-31.984%
2026-08-07	49.6200	50.9000	49.2200	50.6300	+7.153%	6	2,849	-32.293%
2026-08-06	47.5000	48.5200	47.2500	47.2500	-7.043%	77	2,853	-27.450%
2026-08-05	52.6400	55.0000	50.3600	50.8300	0.000%	14	2,849	-32.560%
2026-08-04	45.0000	51.5900	44.7500	50.8300	+25.135%	66	2,850	-32.560%
2026-08-03	35.0000	40.8300	35.0000	40.6200	+23.091%	66	2,855	-15.608%
2026-07-31	33.1500	33.1500	30.3100	33.0000	+3.708%	270	2,853	+3.879%
2026-07-30	27.6000	31.8200	27.6000	31.8200	+28.514%	24	2,815	+7.731%
2026-07-29	30.7100	30.7100	24.7600	24.7600	-20.514%	90	2,819	+38.449%
2026-07-28	29.9500	31.9100	28.9700	31.1500	+2.535%	8	2,869	+10.048%
2026-07-27	33.1900	33.1900	29.4000	30.3800	-2.378%	105	2,868	+12.837%
2026-07-24	31.0200	33.5500	30.8600	31.1200	-1.206%	72	2,912	+10.154%
2026-07-23	32.3500	33.4100	30.6700	31.5000	-13.675%	25	2,936	+8.825%
2026-07-22	37.4000	37.6700	36.4900	36.4900	-1.750%	9	2,932	-6.056%
2026-07-21	35.8500	37.1400	35.8500	37.1400	+8.979%	17	2,929	-7.701%
2026-07-20	37.0000	37.5000	34.0000	34.0800	-1.503%	54	2,937	+0.587%
2026-07-17	35.3500	37.2500	34.2400	34.6000	-9.377%	314	2,920	-0.925%
2026-07-16	41.3200	41.5000	38.1800	38.1800	-9.095%	27	2,924	-10.215%
2026-07-15	42.5000	42.5000	39.7700	42.0000	+2.966%	26	2,907	-18.381%
2026-07-14	39.7000	41.0000	38.9000	40.7900	+4.590%	44	2,897	-15.960%
2026-07-13	41.6600	41.6600	39.0000	39.0000	-9.366%	28	2,891	-12.103%
2026-07-10	41.4200	43.0300	39.5100	43.0300	+5.543%	39	2,883	-20.335%
2026-07-09	39.8500	41.1500	39.7200	40.7700	+14.202%	25	2,874	-15.919%
2026-07-08	36.3900	36.3900	35.0000	35.7000	-7.393%	7	2,874	-3.978%
2026-07-07	40.7500	40.8000	37.9100	38.5500	-7.665%	43	2,871	-11.077%
2026-07-06	39.7500	41.8300	39.7500	41.7500	+11.333%	70	2,851	-17.892%
2026-07-02	39.4600	41.5000	35.4900	37.5000	-2.496%	116	2,783	-8.587%
2026-07-01	37.4300	40.9000	37.4300	38.4600	-2.534%	48	2,783	-10.868%
2026-06-30	37.0400	40.2100	37.0400	39.4600	+8.021%	12	2,767	-13.127%
2026-06-29	35.3200	36.5300	34.7300	36.5300	+14.156%	19	2,764	-6.159%
2026-06-26	31.1400	35.1200	31.1400	32.0000	-6.296%	24	2,769	+7.125%
2026-06-25	36.1100	36.1100	32.4800	34.1500	+3.360%	14	2,762	+0.381%
2026-06-24	35.5500	37.4900	33.0400	33.0400	-6.349%	321	2,761	+3.753%
2026-06-23	34.6000	37.6300	34.5000	35.2800	-13.125%	66	2,748	-2.834%
2026-06-22	43.5000	44.0000	40.6100	40.6100	-3.310%	14	2,761	-15.587%
2026-06-18	42.8500	42.8500	41.0000	42.0000	+9.403%	29	2,723	-18.381%
2026-06-17	44.3500	44.3500	38.3900	38.3900	-12.392%	55	2,723	-10.706%
2026-06-16	46.6500	47.0000	43.8200	43.8200	-4.739%	148	2,723	-21.771%
2026-06-15	45.2900	48.1200	45.2900	46.0000	+14.371%	65	2,692	-25.478%
2026-06-12	37.2300	41.3600	37.2300	40.2200	+5.150%	129	2,692	-14.769%
2026-06-11	32.7200	38.5800	32.7200	38.2500	+16.794%	17	2,692	-10.379%
2026-06-10	35.5900	38.0000	32.7500	32.7500	-11.962%	113	2,701	+4.672%
2026-06-09	41.0000	42.5700	31.0000	37.2000	-3.851%	229	2,836	-7.849%
2026-06-08	41.1100	41.3900	38.5000	38.6900	+2.790%	20	2,870	-11.398%
2026-06-05	45.6000	46.0200	37.6400	37.6400	-26.513%	158	2,871	-8.927%
2026-06-04	46.9000	51.2300	46.9000	51.2200	+3.558%	85	2,903	-33.073%
2026-06-03	48.7200	50.2500	48.5000	49.4600	-4.665%	14	2,908	-30.691%
2026-06-02	51.2000	52.3200	51.2000	51.8800	-0.575%	30	2,905	-33.924%
2026-06-01	49.3000	52.2500	49.1800	52.1800	+3.143%	29	2,887	-34.304%
2026-05-29	50.1200	51.7500	49.6700	50.5900	+2.492%	46	2,891	-32.240%
2026-05-28	48.2500	49.6900	48.2200	49.3600	+4.510%	41	2,885	-30.551%
2026-05-27	47.3700	47.3700	46.0500	47.2300	+1.048%	48	2,869	-27.419%
2026-05-26	46.8500	48.3400	46.0000	46.7400	+6.494%	200	2,855	-26.658%
2026-05-22	45.1200	45.9700	43.8900	43.8900	+1.999%	56	2,867	-21.896%
2026-05-21	39.8500	43.0300	39.8500	43.0300	+2.672%	6	2,875	-20.335%
2026-05-20	41.3500	41.9100	40.6300	41.9100	+12.995%	126	2,875	-18.206%
2026-05-19	38.2100	38.2100	36.5500	37.0900	-2.266%	4	2,982	-7.576%
2026-05-18	41.2500	42.3400	37.9500	37.9500	-11.847%	42	2,982	-9.671%
2026-05-15	42.5500	44.7800	42.3800	43.0500	-11.054%	36	2,982	-20.372%
2026-05-14	46.2500	49.4900	46.2500	48.4000	+6.678%	143	2,949	-29.174%
2026-05-13	41.5300	45.4000	41.5300	45.3700	+9.246%	14	2,929	-24.443%
2026-05-12	40.6300	41.5300	38.0000	41.5300	-1.913%	33	2,929	-17.457%
2026-05-11	41.8800	43.5300	41.8600	42.3400	+3.117%	149	2,929	-19.036%
2026-05-08	39.5000	41.4300	39.5000	41.0600	+10.943%	104	2,960	-16.512%
2026-05-07	38.9200	40.0000	37.0100	37.0100	-5.971%	10	2,901	-7.376%
2026-05-06	35.9000	39.3600	35.9000	39.3600	+18.912%	368	2,909	-12.907%
2026-05-05	31.4100	33.2500	31.4100	33.1000	+11.148%	95	3,069	+3.565%
2026-05-04	30.6500	31.1700	29.6100	29.7800	-6.616%	16	3,070	+15.111%
2026-05-01	31.2500	32.8000	31.2500	31.8900	+5.456%	69	3,048	+7.495%
2026-04-30	26.6700	30.3100	26.6700	30.2400	+15.641%	1,186	3,048	+13.360%
2026-04-29	26.2200	26.7000	25.6900	26.1500	-2.788%	13	3,037	+31.090%
2026-04-28	27.6600	27.6600	26.2600	26.9000	-7.465%	21	3,033	+27.435%
2026-04-27	28.5900	29.1500	28.1000	29.0700	+1.572%	709	3,042	+17.922%
2026-04-24	26.4500	28.7100	26.1000	28.6200	+12.367%	68	3,730	+19.776%
2026-04-23	26.7600	27.5000	23.9900	25.4700	-5.421%	925	3,708	+34.590%
2026-04-22	26.4100	26.9300	26.4100	26.9300	+13.246%	132	2,805	+27.293%
2026-04-21	26.6200	27.3200	23.7800	23.7800	-7.794%	37	2,823	+44.155%
2026-04-20	25.9700	26.4200	25.7600	25.7900	-2.753%	68	2,823	+32.920%
2026-04-17	24.9100	27.5900	24.9100	26.5200	+18.499%	163	2,776	+29.261%
2026-04-16	22.3800	23.4300	21.8600	22.3800	+2.285%	66	2,689	+53.172%
2026-04-15	19.3000	21.8800	19.3000	21.8800	+16.383%	139	2,658	+56.673%
2026-04-14	16.3400	18.8000	16.3400	18.8000	+30.556%	219	2,548	+82.340%
2026-04-13	14.4000	14.4000	14.4000	14.4000	+4.880%	3	2,442	+138.056%
2026-04-10	14.3200	14.4000	13.7300	13.7300	-3.649%	20	2,444	+149.672%
2026-04-09	12.8400	14.2500	12.8400	14.2500	+9.700%	30	2,448	+140.561%
2026-04-08	13.5000	13.5000	12.6600	12.9900	+34.611%	30	2,447	+163.895%
2026-04-07	8.8200	9.6500	8.8200	9.6500	+3.875%	10	2,438	+255.233%
2026-04-06	9.6500	9.8500	9.2900	9.2900	-2.621%	53	2,446	+268.999%
2026-04-02	8.4300	9.6700	8.4300	9.5400	-2.154%	19	2,416	+259.329%
2026-04-01	9.9700	10.3000	9.7200	9.7500	+5.748%	26	2,416	+251.590%
2026-03-31	7.6200	9.2200	7.6200	9.2200	+33.817%	49	2,411	+271.800%
2026-03-30	7.8300	7.8800	6.5500	6.8900	-5.487%	374	2,404	+397.533%
2026-03-27	8.2300	8.3500	7.2100	7.2900	-17.159%	768	2,479	+370.233%
2026-03-26	9.5700	9.6000	8.8000	8.8000	-20.073%	41	2,389	+289.545%
2026-03-25	12.0100	12.0100	10.8800	11.0100	+1.009%	11	2,393	+211.353%
2026-03-24	10.5000	10.9000	10.5000	10.9000	-6.277%	12	2,394	+214.495%
2026-03-23	11.4500	12.6000	11.3000	11.6300	+13.796%	31	2,402	+194.755%
2026-03-20	11.5600	11.5600	10.0000	10.2200	-14.405%	126	2,394	+235.421%
2026-03-19	12.1500	12.1500	11.2000	11.9400	-3.320%	12	2,294	+187.102%
2026-03-18	13.9300	13.9300	12.3500	12.3500	-13.089%	21	2,293	+177.571%
2026-03-17	15.3200	15.3200	14.2100	14.2100	+0.566%	9	2,290	+141.239%
2026-03-16	14.7000	14.7000	14.1300	14.1300	+1.290%	52	2,285	+142.604%
2026-03-13	14.4800	14.4800	13.9500	13.9500	-4.387%	29	2,241	+145.735%
2026-03-12	15.4700	15.4800	14.5900	14.5900	-14.478%	100	2,266	+134.955%
2026-03-11	17.3100	17.6500	17.0600	17.0600	-1.273%	5	2,237	+100.938%
2026-03-10	17.8600	18.0800	17.2800	17.2800	+0.174%	4	2,234	+98.380%
2026-03-09	14.3800	17.2500	13.6500	17.2500	+6.745%	179	2,235	+98.725%
2026-03-06	15.9100	16.2200	15.9100	16.1600	-15.171%	18	2,302	+112.129%
2026-03-04	18.4400	19.0500	18.4400	19.0500	+7.932%	51	2,296	+79.948%
2026-03-03	16.4000	18.0600	16.2300	17.6500	-9.534%	39	2,250	+94.221%
2026-03-02	19.0100	20.0000	19.0100	19.5100	+2.955%	85	2,250	+75.705%
2026-02-27	18.5700	19.4200	18.5700	18.9500	-8.850%	46	2,168	+80.897%
2026-02-26	21.3100	21.3100	20.2300	20.7900	-8.293%	84	2,136	+64.887%
2026-02-25	22.3300	22.6700	22.3300	22.6700	+9.517%	5	2,059	+51.213%
2026-02-24	19.8700	20.7000	19.7600	20.7000	+10.048%	103	2,059	+65.604%
2026-02-23	18.6800	18.8800	18.6800	18.8100	-10.556%	3	1,956	+82.243%
2026-02-20	19.8000	21.1100	19.8000	21.0300	+7.296%	20	1,955	+63.005%
2026-02-19	19.9700	19.9700	19.6000	19.6000	-2.049%	3	1,956	+74.898%
2026-02-18	20.0100	20.0100	20.0100	20.0100	+5.039%	1	1,954	+71.314%
2026-02-17	19.1400	19.3500	18.0100	19.0500	-4.367%	105	1,954	+79.948%
2026-02-13	19.4500	20.0500	19.4500	19.9200	+1.788%	9	1,944	+72.088%
2026-02-12	23.9700	23.9700	19.5700	19.5700	-17.669%	12	1,944	+75.166%
2026-02-11	22.8900	23.7700	22.8900	23.7700	-0.461%	3	1,939	+44.215%
2026-02-10	23.8400	23.8800	23.8400	23.8800	-1.282%	50	1,938	+43.551%
2026-02-09	22.6300	24.7300	22.6300	24.1900	+5.403%	339	1,938	+41.711%
2026-02-06	20.8300	22.9500	20.6600	22.9500	+23.188%	411	1,704	+49.368%
2026-02-05	20.1800	20.1800	18.4300	18.6300	-10.000%	20	1,313	+84.004%
2026-02-04	23.1000	23.1000	20.7000	20.7000	-6.080%	220	1,308	+65.604%
2026-02-03	25.4900	25.4900	22.0000	22.0400	-11.769%	161	1,096	+55.535%
2026-02-02	24.0800	24.9800	24.0800	24.9800	+4.738%	2	942	+37.230%
2026-01-30	24.5500	24.5500	23.8500	23.8500	-1.324%	32	942	+43.732%
2026-01-29	24.8900	24.8900	22.2500	24.1700	-6.282%	676	915	+41.829%
2026-01-28	26.6900	26.6900	25.7900	25.7900	-0.693%	61	242	+32.920%
2026-01-27	25.2800	25.9700	25.2800	25.9700	+5.655%	6	182	+31.998%
2026-01-26	23.1200	24.5800	23.1200	24.5800	+10.621%	50	176	+39.463%
2026-01-23	23.0500	23.0500	22.2200	22.2200	-1.332%	2	155	+54.275%
2026-01-22	22.7700	22.8700	22.5200	22.5200	+15.665%	4	155	+52.220%
2026-01-21	19.6700	20.4500	19.4700	19.4700	-2.504%	15	152	+76.066%
2026-01-20	21.0400	21.2200	19.9700	19.9700	-18.656%	21	160	+71.657%
2026-01-15	25.9700	25.9700	24.5500	24.5500	+3.195%	6	141	+39.633%
2026-01-14	23.7900	23.7900	23.7900	23.7900	-6.706%	1	137	+44.094%
2026-01-13	26.6200	26.6200	25.5000	25.5000	-1.885%	4	136	+34.431%
2026-01-12	26.0400	26.0400	25.9900	25.9900	+0.542%	21	134	+31.897%
2026-01-09	25.7700	26.4600	25.7700	25.8500	+6.818%	5	113	+32.611%
2026-01-08	24.1500	24.2000	24.1500	24.2000	-3.200%	6	109	+41.653%
2026-01-07	25.0000	25.0000	25.0000	25.0000	-1.845%	1	103	+37.120%
2026-01-06	23.5500	25.4700	23.5500	25.4700	+7.062%	51	102	+34.590%
2026-01-05	22.7000	23.7900	22.7000	23.7900	+11.376%	12	46	+44.094%
2026-01-02	21.0100	22.0200	20.4400	21.3600	-5.986%	18	46	+60.487%
2025-12-31	22.9000	22.9000	22.3100	22.7200	-3.360%	28	14	+50.880%
2025-12-30	23.5400	23.5400	23.4000	23.5100	+1.511%	13	14	+45.810%
2025-12-29	23.1600	23.1600	23.1600	23.1600	0.000%	1	1	+48.014%

.dark-mode .lM5BsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lM5BsG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C750SPY Dec 31 2026 750.00 Call (SPY261231C00750000)option OPRA

SPY20261231C750
SPY Dec 31 2026 750.00 Call (SPY261231C00750000)
option OPRA