Dark

SPY20261231C755
SPY Dec 31 2026 755.00 Call (SPY261231C00755000)
option OPRA

EOD

Sep 10, 2026

30.60-7.831%(-2.60)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.9200	31.5000	30.4900	30.6000	-7.831%	30	1,147	0.000%
2026-09-09	33.2000	33.2000	33.2000	33.2000	-19.710%	1	1,136	-7.831%
2026-09-03	40.3000	41.3500	40.3000	41.3500	+27.192%	6	1,135	-25.998%
2026-09-01	34.7100	35.3300	32.5100	32.5100	-17.987%	12	1,134	-5.875%
2026-08-28	39.6100	39.6400	39.6100	39.6400	-2.365%	2	1,133	-22.805%
2026-08-27	40.2000	40.6200	40.2000	40.6000	+8.556%	4	1,133	-24.631%
2026-08-26	37.4000	37.4000	37.4000	37.4000	-0.611%	1	1,133	-18.182%
2026-08-25	38.9900	38.9900	37.5800	37.6300	-5.784%	223	1,133	-18.682%
2026-08-21	38.4500	39.9400	38.4500	39.9400	+5.466%	2	1,144	-23.385%
2026-08-20	38.1500	38.1500	37.8700	37.8700	-9.119%	2	1,145	-19.197%
2026-08-18	41.6700	41.6700	41.6700	41.6700	-10.213%	1	1,154	-26.566%
2026-08-17	48.1100	48.1100	46.4100	46.4100	-3.594%	7	1,154	-34.066%
2026-08-14	49.7000	49.7000	48.1400	48.1400	-1.755%	11	1,154	-36.435%
2026-08-13	51.0000	51.0000	48.0000	49.0000	+7.692%	11	1,154	-37.551%
2026-08-11	45.5000	45.5000	45.5000	45.5000	-5.208%	2	1,149	-32.747%
2026-08-10	48.5800	48.5800	46.6800	48.0000	+2.455%	9	1,149	-36.250%
2026-08-07	46.8300	46.8500	46.8300	46.8500	+5.732%	2	1,149	-34.685%
2026-08-06	44.3100	44.3100	44.3100	44.3100	-13.777%	1	1,148	-30.941%
2026-08-05	51.3900	51.3900	51.3900	51.3900	+8.008%	1	1,147	-40.455%
2026-08-04	39.0300	47.5800	39.0300	47.5800	+28.317%	262	1,146	-35.687%
2026-08-03	31.5500	37.3700	31.5500	37.0800	+21.097%	32	1,280	-17.476%
2026-07-31	30.0000	30.6200	27.2100	30.6200	+6.727%	19	1,274	-0.065%
2026-07-30	25.6500	28.6900	25.0300	28.6900	+29.819%	18	1,270	+6.657%
2026-07-29	26.3600	27.1500	22.1000	22.1000	-22.592%	227	1,266	+38.462%
2026-07-28	28.5500	28.5500	28.5500	28.5500	+6.016%	1	1,065	+7.180%
2026-07-27	30.6500	30.6500	26.9300	26.9300	-2.710%	12	1,065	+13.628%
2026-07-24	28.6900	28.6900	27.6800	27.6800	-3.047%	7	1,065	+10.549%
2026-07-23	29.9900	30.6400	28.1400	28.5500	-16.909%	29	1,059	+7.180%
2026-07-22	34.7100	34.7100	34.3600	34.3600	+10.839%	2	1,057	-10.943%
2026-07-20	32.5400	33.2400	31.0000	31.0000	-3.846%	21	1,058	-1.290%
2026-07-17	33.5500	33.5500	32.2400	32.2400	-8.798%	142	1,066	-5.087%
2026-07-16	37.8300	37.8300	35.3500	35.3500	-8.420%	7	930	-13.437%
2026-07-15	38.8900	39.3600	37.0000	38.6000	+4.043%	24	938	-20.725%
2026-07-14	36.2000	37.1000	36.2000	37.1000	+3.285%	8	939	-17.520%
2026-07-13	38.0000	38.3600	35.9200	35.9200	-8.367%	41	939	-14.811%
2026-07-10	38.1200	39.2000	38.0300	39.2000	+4.757%	17	919	-21.939%
2026-07-09	36.1000	37.4200	36.0800	37.4200	+6.914%	8	916	-18.226%
2026-07-07	34.8300	35.0000	34.8300	35.0000	-8.377%	3	916	-12.571%
2026-07-06	36.6400	38.5900	36.6400	38.2000	-0.959%	12	913	-19.895%
2026-07-02	38.5000	38.5700	38.2000	38.5700	+3.433%	13	917	-20.664%
2026-07-01	36.2200	37.2900	36.2200	37.2900	+0.675%	4	917	-17.940%
2026-06-30	35.7000	37.0400	35.7000	37.0400	+9.748%	7	913	-17.387%
2026-06-29	31.6100	33.7500	31.6100	33.7500	+12.801%	13	912	-9.333%
2026-06-26	30.6500	31.0700	29.5000	29.9200	-1.741%	390	909	+2.273%
2026-06-25	32.1700	32.1700	30.4500	30.4500	+0.661%	5	626	+0.493%
2026-06-24	34.3400	34.3400	30.2500	30.2500	-8.444%	49	624	+1.157%
2026-06-23	33.0500	34.5000	32.8300	33.0400	-16.860%	39	628	-7.385%
2026-06-18	39.7400	39.7400	39.7400	39.7400	+8.877%	1	651	-22.999%
2026-06-17	40.4900	40.5000	36.5000	36.5000	-11.963%	27	651	-16.164%
2026-06-16	42.4000	42.8700	40.9400	41.4600	-5.450%	49	651	-26.194%
2026-06-15	44.6000	44.6300	42.8700	43.8500	+19.973%	25	644	-30.217%
2026-06-12	36.0700	36.9200	36.0700	36.5500	+5.911%	4	644	-16.279%
2026-06-11	31.5400	34.5600	30.0200	34.5100	+16.039%	32	644	-11.330%
2026-06-10	32.8100	32.8100	29.7400	29.7400	-9.632%	475	645	+2.892%
2026-06-09	35.4300	35.4300	28.7600	32.9100	-7.686%	24	495	-7.019%
2026-06-08	38.1700	38.4900	35.6500	35.6500	+1.192%	13	481	-14.165%
2026-06-05	39.6600	39.6600	35.2300	35.2300	-25.691%	29	481	-13.142%
2026-06-04	44.3200	47.4100	44.2400	47.4100	+3.402%	9	480	-35.457%
2026-06-03	46.9100	46.9100	45.0100	45.8500	-4.320%	30	482	-33.261%
2026-06-02	47.3100	48.8000	47.3100	47.9200	-1.783%	4	483	-36.144%
2026-06-01	45.7500	49.2100	45.6600	48.7900	+3.919%	36	483	-37.282%
2026-05-29	47.8800	47.9100	46.9500	46.9500	+1.448%	21	498	-34.824%
2026-05-28	45.3900	46.4100	45.3900	46.2800	+4.920%	75	499	-33.881%
2026-05-27	44.2000	44.2000	43.7300	44.1100	+2.486%	4	502	-30.628%
2026-05-26	43.2600	45.8700	43.0300	43.0400	+2.623%	33	505	-28.903%
2026-05-22	42.2200	42.2200	41.3600	41.9400	+22.381%	16	519	-27.039%
2026-05-19	34.2700	34.2700	34.2700	34.2700	-7.827%	1	517	-10.709%
2026-05-18	36.8200	37.1800	36.4500	37.1800	-5.945%	5	517	-17.698%
2026-05-15	41.0000	41.0000	39.5300	39.5300	-12.776%	6	517	-22.590%
2026-05-14	45.6100	45.6100	44.5700	45.3200	+7.802%	12	513	-32.480%
2026-05-13	39.1100	42.3300	39.1100	42.0400	+14.239%	21	513	-27.212%
2026-05-12	37.4000	37.4000	36.1200	36.8000	-6.575%	28	513	-16.848%
2026-05-11	38.4200	39.9000	38.4200	39.3900	+3.386%	5	513	-22.315%
2026-05-08	36.6100	38.5100	36.6100	38.1000	+3.617%	23	472	-19.685%
2026-05-07	36.5400	36.7700	36.5400	36.7700	+1.351%	12	459	-16.780%
2026-05-06	33.3800	36.2800	33.3800	36.2800	+19.855%	23	458	-15.656%
2026-05-05	30.5700	30.5700	30.2700	30.2700	+6.322%	3	447	+1.090%
2026-05-04	28.4600	28.4700	28.4600	28.4700	-1.658%	5	448	+7.482%
2026-05-01	29.0400	30.0800	28.9500	28.9500	+5.464%	12	438	+5.699%
2026-04-30	25.6000	27.7000	25.6000	27.4500	+11.269%	58	438	+11.475%
2026-04-28	24.6700	24.6700	24.6700	24.6700	-7.430%	1	435	+24.037%
2026-04-27	26.1500	26.6500	26.1500	26.6500	+3.939%	3	435	+14.822%
2026-04-24	24.0200	25.8900	24.0200	25.6400	+11.672%	9	433	+19.345%
2026-04-23	24.4300	24.5900	22.9600	22.9600	-5.320%	57	431	+33.275%
2026-04-22	24.2500	24.2500	24.2500	24.2500	-1.061%	1	430	+26.186%
2026-04-21	24.5100	24.5100	24.5100	24.5100	+2.082%	1	430	+24.847%
2026-04-20	24.0100	24.0100	24.0100	24.0100	-1.193%	1	430	+27.447%
2026-04-17	24.0000	24.3800	24.0000	24.3000	+20.119%	25	431	+25.926%
2026-04-16	20.2100	20.2300	20.2100	20.2300	+2.795%	3	430	+51.261%
2026-04-15	18.7900	19.6800	18.4900	19.6800	+18.056%	6	430	+55.488%
2026-04-14	15.2300	16.6700	15.2300	16.6700	+31.675%	5	429	+83.563%
2026-04-13	11.9600	12.6600	11.9600	12.6600	+8.576%	4	429	+141.706%
2026-04-08	11.2100	11.6600	11.2100	11.6600	+41.849%	4	426	+162.436%
2026-04-02	8.2200	8.2200	8.2200	8.2200	-8.156%	1	428	+272.263%
2026-04-01	8.8400	8.9500	8.8400	8.9500	+31.232%	2	428	+241.899%
2026-03-31	6.5300	6.8200	6.5300	6.8200	+15.398%	12	427	+348.680%
2026-03-30	6.6300	6.7200	5.9100	5.9100	-9.217%	23	426	+417.766%
2026-03-27	7.2400	7.2400	6.4600	6.5100	-16.324%	70	411	+370.046%
2026-03-26	8.9200	8.9200	7.7800	7.7800	-22.510%	40	352	+293.316%
2026-03-25	10.0400	10.0400	10.0400	10.0400	-7.805%	1	333	+204.781%
2026-03-23	10.8500	10.8900	10.8500	10.8900	+9.118%	2	333	+180.992%
2026-03-19	10.3400	10.7600	9.9800	9.9800	-17.995%	269	333	+206.613%
2026-03-18	12.1700	12.1700	12.1700	12.1700	-4.249%	1	80	+151.438%
2026-03-17	13.8400	13.8400	12.7100	12.7100	-3.785%	2	80	+140.755%
2026-03-16	13.2200	13.2200	13.2100	13.2100	+6.532%	2	78	+131.643%
2026-03-13	12.7500	12.7500	12.4000	12.4000	-4.247%	2	80	+146.774%
2026-03-12	13.2000	13.2000	12.9500	12.9500	-13.896%	2	80	+136.293%
2026-03-11	15.6000	15.6000	15.0400	15.0400	+3.297%	2	81	+103.457%
2026-03-06	14.5600	14.5600	14.5600	14.5600	-11.971%	1	81	+110.165%
2026-03-05	16.5400	16.5400	16.5400	16.5400	+3.375%	2	80	+85.006%
2026-03-03	14.2800	16.0000	14.2800	16.0000	-9.553%	3	78	+91.250%
2026-02-27	17.2500	17.7000	17.0800	17.6900	-3.544%	29	75	+72.979%
2026-02-26	18.8900	18.8900	18.3400	18.3400	+6.690%	13	54	+66.848%
2026-02-23	17.1900	17.1900	17.1900	17.1900	-10.840%	1	54	+78.010%
2026-02-20	19.2800	19.2800	19.2800	19.2800	+7.709%	1	54	+58.714%
2026-02-18	17.9000	17.9000	17.9000	17.9000	-17.625%	4	54	+70.950%
2026-02-10	21.7600	21.7600	21.7300	21.7300	+15.340%	2	58	+40.819%
2026-02-06	18.8400	18.8400	18.8400	18.8400	+4.377%	30	57	+62.420%
2026-02-05	18.1600	18.1600	18.0500	18.0500	-3.217%	2	27	+69.529%
2026-01-21	17.5700	18.6500	17.5700	18.6500	+6.389%	2	26	+64.075%
2026-01-20	18.0000	18.0000	17.5200	17.5300	-17.622%	11	24	+74.558%
2026-01-14	21.2800	21.2800	21.2800	21.2800	-12.175%	1	15	+43.797%
2026-01-12	24.2300	24.2300	24.2300	24.2300	+1.381%	1	14	+26.290%
2026-01-09	23.9000	23.9000	23.9000	23.9000	+6.128%	1	13	+28.033%
2026-01-07	22.5200	22.5200	22.5200	22.5200	+5.184%	1	13	+35.879%
2026-01-05	21.8100	21.8500	21.4100	21.4100	+10.077%	13	14	+42.924%
2026-01-02	19.4500	19.4500	19.4500	19.4500	0.000%	1	1	+57.326%

.dark-mode .CpFcKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpFcKX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C755SPY Dec 31 2026 755.00 Call (SPY261231C00755000)option OPRA

SPY20261231C755
SPY Dec 31 2026 755.00 Call (SPY261231C00755000)
option OPRA