SPY261231C00755000
SPY Dec 31 2026 755.00 Call
optionOPRA
EODOct 27, 2026
31.88USD+11.313%(+3.24)1Vol1,160OI
SPY261231C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | +11.313% | 1 | 1,160 | 0.000% |
| 2026-10-26 | 28.1700 | 28.6400 | 28.1700 | 28.6400 | +10.922% | 2 | 1,160 | +11.313% |
| 2026-10-23 | 26.4000 | 27.4800 | 25.7600 | 25.8200 | -8.892% | 40 | 1,156 | +23.470% |
| 2026-10-22 | 29.2700 | 29.6000 | 27.3300 | 28.3400 | -17.255% | 43 | 1,157 | +12.491% |
| 2026-10-21 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +9.917% | 10 | 1,157 | -6.920% |
| 2026-10-20 | 28.9100 | 32.9400 | 28.9100 | 31.1600 | +8.951% | 9 | 1,159 | +2.311% |
| 2026-10-16 | 28.1700 | 28.6000 | 28.1700 | 28.6000 | -14.397% | 2 | 1,158 | +11.469% |
| 2026-10-15 | 30.8000 | 33.4100 | 30.0000 | 33.4100 | +5.063% | 26 | 1,157 | -4.579% |
| 2026-10-14 | 35.7200 | 35.7200 | 31.8000 | 31.8000 | -21.072% | 33 | 1,156 | +0.252% |
| 2026-10-09 | 37.9600 | 40.2900 | 37.9600 | 40.2900 | -0.812% | 2 | 1,155 | -20.874% |
| 2026-10-06 | 42.8700 | 42.8700 | 40.6200 | 40.6200 | +4.961% | 17 | 1,166 | -21.516% |
| 2026-10-05 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +13.026% | 1 | 1,166 | -17.623% |
| 2026-10-02 | 36.0000 | 36.0000 | 33.5200 | 34.2400 | +7.979% | 4 | 1,168 | -6.893% |
| 2026-10-01 | 32.5000 | 32.5000 | 28.7000 | 31.7100 | +2.290% | 34 | 1,165 | +0.536% |
| 2026-09-30 | 32.9500 | 32.9500 | 31.0000 | 31.0000 | -2.852% | 6 | 1,163 | +2.839% |
| 2026-09-29 | 31.9100 | 31.9100 | 31.9100 | 31.9100 | -0.281% | 1 | 1,163 | -0.094% |
| 2026-09-28 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -13.654% | 1 | 1,163 | -0.375% |
| 2026-09-25 | 37.1300 | 37.1300 | 37.0600 | 37.0600 | +4.837% | 3 | 1,163 | -13.977% |
| 2026-09-24 | 33.2000 | 35.3500 | 32.6000 | 35.3500 | -3.336% | 11 | 1,158 | -9.816% |
| 2026-09-23 | 36.5700 | 36.5700 | 36.5700 | 36.5700 | -7.814% | 1 | 1,161 | -12.825% |
| 2026-09-22 | 39.6700 | 39.6700 | 39.6700 | 39.6700 | -1.953% | 2 | 1,161 | -19.637% |
| 2026-09-21 | 35.1500 | 40.4600 | 35.1500 | 40.4600 | +26.596% | 28 | 1,163 | -21.206% |
| 2026-09-18 | 31.3800 | 31.9600 | 29.9300 | 31.9600 | +0.314% | 69 | 1,156 | -0.250% |
| 2026-09-17 | 31.6700 | 31.9900 | 30.0300 | 31.8600 | +18.527% | 53 | 1,167 | +0.063% |
| 2026-09-16 | 30.3000 | 30.3000 | 25.0000 | 26.8800 | -9.189% | 108 | 1,140 | +18.601% |
| 2026-09-15 | 30.2500 | 30.2500 | 28.9000 | 29.6000 | -7.817% | 30 | 1,138 | +7.703% |
| 2026-09-14 | 30.7300 | 32.1100 | 30.6600 | 32.1100 | -5.559% | 8 | 1,137 | -0.716% |
| 2026-09-11 | 34.2500 | 35.2000 | 34.0000 | 34.0000 | +11.111% | 6 | 1,147 | -6.235% |
| 2026-09-10 | 30.9200 | 31.5000 | 30.4900 | 30.6000 | -7.831% | 30 | 1,136 | +4.183% |
| 2026-09-09 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -19.710% | 1 | 1,135 | -3.976% |
| 2026-09-03 | 40.3000 | 41.3500 | 40.3000 | 41.3500 | +27.192% | 6 | 1,134 | -22.902% |
| 2026-09-01 | 34.7100 | 35.3300 | 32.5100 | 32.5100 | -17.987% | 12 | 1,133 | -1.938% |
| 2026-08-28 | 39.6100 | 39.6400 | 39.6100 | 39.6400 | -2.365% | 2 | 1,133 | -19.576% |
| 2026-08-27 | 40.2000 | 40.6200 | 40.2000 | 40.6000 | +8.556% | 4 | 1,133 | -21.478% |
| 2026-08-26 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -0.611% | 1 | 1,133 | -14.759% |
| 2026-08-25 | 38.9900 | 38.9900 | 37.5800 | 37.6300 | -5.784% | 223 | 1,144 | -15.280% |
| 2026-08-21 | 38.4500 | 39.9400 | 38.4500 | 39.9400 | +5.466% | 2 | 1,145 | -20.180% |
| 2026-08-20 | 38.1500 | 38.1500 | 37.8700 | 37.8700 | -9.119% | 2 | 1,144 | -15.817% |
| 2026-08-18 | 41.6700 | 41.6700 | 41.6700 | 41.6700 | -10.213% | 1 | 1,154 | -23.494% |
| 2026-08-17 | 48.1100 | 48.1100 | 46.4100 | 46.4100 | -3.594% | 7 | 1,154 | -31.308% |
| 2026-08-14 | 49.7000 | 49.7000 | 48.1400 | 48.1400 | -1.755% | 11 | 1,154 | -33.776% |
| 2026-08-13 | 51.0000 | 51.0000 | 48.0000 | 49.0000 | +7.692% | 11 | 1,149 | -34.939% |
| 2026-08-11 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -5.208% | 2 | 1,149 | -29.934% |
| 2026-08-10 | 48.5800 | 48.5800 | 46.6800 | 48.0000 | +2.455% | 9 | 1,149 | -33.583% |
| 2026-08-07 | 46.8300 | 46.8500 | 46.8300 | 46.8500 | +5.732% | 2 | 1,148 | -31.953% |
| 2026-08-06 | 44.3100 | 44.3100 | 44.3100 | 44.3100 | -13.777% | 1 | 1,147 | -28.052% |
| 2026-08-05 | 51.3900 | 51.3900 | 51.3900 | 51.3900 | +8.008% | 1 | 1,146 | -37.965% |
| 2026-08-04 | 39.0300 | 47.5800 | 39.0300 | 47.5800 | +28.317% | 262 | 1,280 | -32.997% |
| 2026-08-03 | 31.5500 | 37.3700 | 31.5500 | 37.0800 | +21.097% | 32 | 1,274 | -14.024% |
| 2026-07-31 | 30.0000 | 30.6200 | 27.2100 | 30.6200 | +6.727% | 19 | 1,270 | +4.115% |
| 2026-07-30 | 25.6500 | 28.6900 | 25.0300 | 28.6900 | +29.819% | 18 | 1,266 | +11.119% |
| 2026-07-29 | 26.3600 | 27.1500 | 22.1000 | 22.1000 | -22.592% | 227 | 1,065 | +44.253% |
| 2026-07-28 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +6.016% | 1 | 1,065 | +11.664% |
| 2026-07-27 | 30.6500 | 30.6500 | 26.9300 | 26.9300 | -2.710% | 12 | 1,065 | +18.381% |
| 2026-07-24 | 28.6900 | 28.6900 | 27.6800 | 27.6800 | -3.047% | 7 | 1,059 | +15.173% |
| 2026-07-23 | 29.9900 | 30.6400 | 28.1400 | 28.5500 | -16.909% | 29 | 1,057 | +11.664% |
| 2026-07-22 | 34.7100 | 34.7100 | 34.3600 | 34.3600 | +10.839% | 2 | 1,058 | -7.218% |
| 2026-07-20 | 32.5400 | 33.2400 | 31.0000 | 31.0000 | -3.846% | 21 | 1,066 | +2.839% |
| 2026-07-17 | 33.5500 | 33.5500 | 32.2400 | 32.2400 | -8.798% | 142 | 930 | -1.117% |
| 2026-07-16 | 37.8300 | 37.8300 | 35.3500 | 35.3500 | -8.420% | 7 | 938 | -9.816% |
| 2026-07-15 | 38.8900 | 39.3600 | 37.0000 | 38.6000 | +4.043% | 24 | 939 | -17.409% |
| 2026-07-14 | 36.2000 | 37.1000 | 36.2000 | 37.1000 | +3.285% | 8 | 939 | -14.070% |
| 2026-07-13 | 38.0000 | 38.3600 | 35.9200 | 35.9200 | -8.367% | 41 | 919 | -11.247% |
| 2026-07-10 | 38.1200 | 39.2000 | 38.0300 | 39.2000 | +4.757% | 17 | 916 | -18.673% |
| 2026-07-09 | 36.1000 | 37.4200 | 36.0800 | 37.4200 | +6.914% | 8 | 913 | -14.805% |
| 2026-07-07 | 34.8300 | 35.0000 | 34.8300 | 35.0000 | -8.377% | 3 | 913 | -8.914% |
| 2026-07-06 | 36.6400 | 38.5900 | 36.6400 | 38.2000 | -0.959% | 12 | 912 | -16.545% |
| 2026-07-02 | 38.5000 | 38.5700 | 38.2000 | 38.5700 | +3.433% | 13 | 917 | -17.345% |
| 2026-07-01 | 36.2200 | 37.2900 | 36.2200 | 37.2900 | +0.675% | 4 | 913 | -14.508% |
| 2026-06-30 | 35.7000 | 37.0400 | 35.7000 | 37.0400 | +9.748% | 7 | 912 | -13.931% |
| 2026-06-29 | 31.6100 | 33.7500 | 31.6100 | 33.7500 | +12.801% | 13 | 909 | -5.541% |
| 2026-06-26 | 30.6500 | 31.0700 | 29.5000 | 29.9200 | -1.741% | 390 | 626 | +6.551% |
| 2026-06-25 | 32.1700 | 32.1700 | 30.4500 | 30.4500 | +0.661% | 5 | 624 | +4.696% |
| 2026-06-24 | 34.3400 | 34.3400 | 30.2500 | 30.2500 | -8.444% | 49 | 628 | +5.388% |
| 2026-06-23 | 33.0500 | 34.5000 | 32.8300 | 33.0400 | -16.860% | 39 | 646 | -3.511% |
| 2026-06-18 | 39.7400 | 39.7400 | 39.7400 | 39.7400 | +8.877% | 1 | 646 | -19.779% |
| 2026-06-17 | 40.4900 | 40.5000 | 36.5000 | 36.5000 | -11.963% | 27 | 651 | -12.658% |
| 2026-06-16 | 42.4000 | 42.8700 | 40.9400 | 41.4600 | -5.450% | 49 | 649 | -23.107% |
| 2026-06-15 | 44.6000 | 44.6300 | 42.8700 | 43.8500 | +19.973% | 25 | 644 | -27.298% |
| 2026-06-12 | 36.0700 | 36.9200 | 36.0700 | 36.5500 | +5.911% | 4 | 644 | -12.777% |
| 2026-06-11 | 31.5400 | 34.5600 | 30.0200 | 34.5100 | +16.039% | 32 | 645 | -7.621% |
| 2026-06-10 | 32.8100 | 32.8100 | 29.7400 | 29.7400 | -9.632% | 475 | 495 | +7.196% |
| 2026-06-09 | 35.4300 | 35.4300 | 28.7600 | 32.9100 | -7.686% | 24 | 481 | -3.130% |
| 2026-06-08 | 38.1700 | 38.4900 | 35.6500 | 35.6500 | +1.192% | 13 | 481 | -10.575% |
| 2026-06-05 | 39.6600 | 39.6600 | 35.2300 | 35.2300 | -25.691% | 29 | 480 | -9.509% |
| 2026-06-04 | 44.3200 | 47.4100 | 44.2400 | 47.4100 | +3.402% | 9 | 482 | -32.757% |
| 2026-06-03 | 46.9100 | 46.9100 | 45.0100 | 45.8500 | -4.320% | 30 | 483 | -30.469% |
| 2026-06-02 | 47.3100 | 48.8000 | 47.3100 | 47.9200 | -1.783% | 4 | 483 | -33.472% |
| 2026-06-01 | 45.7500 | 49.2100 | 45.6600 | 48.7900 | +3.919% | 36 | 498 | -34.659% |
| 2026-05-29 | 47.8800 | 47.9100 | 46.9500 | 46.9500 | +1.448% | 21 | 499 | -32.098% |
| 2026-05-28 | 45.3900 | 46.4100 | 45.3900 | 46.2800 | +4.920% | 75 | 502 | -31.115% |
| 2026-05-27 | 44.2000 | 44.2000 | 43.7300 | 44.1100 | +2.486% | 4 | 505 | -27.726% |
| 2026-05-26 | 43.2600 | 45.8700 | 43.0300 | 43.0400 | +2.623% | 33 | 519 | -25.929% |
| 2026-05-22 | 42.2200 | 42.2200 | 41.3600 | 41.9400 | +22.381% | 16 | 517 | -23.987% |
| 2026-05-19 | 34.2700 | 34.2700 | 34.2700 | 34.2700 | -7.827% | 1 | 516 | -6.974% |
| 2026-05-18 | 36.8200 | 37.1800 | 36.4500 | 37.1800 | -5.945% | 5 | 514 | -14.255% |
| 2026-05-15 | 41.0000 | 41.0000 | 39.5300 | 39.5300 | -12.776% | 6 | 513 | -19.352% |
| 2026-05-14 | 45.6100 | 45.6100 | 44.5700 | 45.3200 | +7.802% | 12 | 513 | -29.656% |
| 2026-05-13 | 39.1100 | 42.3300 | 39.1100 | 42.0400 | +14.239% | 21 | 496 | -24.167% |
| 2026-05-12 | 37.4000 | 37.4000 | 36.1200 | 36.8000 | -6.575% | 28 | 474 | -13.370% |
| 2026-05-11 | 38.4200 | 39.9000 | 38.4200 | 39.3900 | +3.386% | 5 | 472 | -19.066% |
| 2026-05-08 | 36.6100 | 38.5100 | 36.6100 | 38.1000 | +3.617% | 23 | 459 | -16.325% |
| 2026-05-07 | 36.5400 | 36.7700 | 36.5400 | 36.7700 | +1.351% | 12 | 458 | -13.299% |
| 2026-05-06 | 33.3800 | 36.2800 | 33.3800 | 36.2800 | +19.855% | 23 | 447 | -12.128% |
| 2026-05-05 | 30.5700 | 30.5700 | 30.2700 | 30.2700 | +6.322% | 3 | 448 | +5.319% |
| 2026-05-04 | 28.4600 | 28.4700 | 28.4600 | 28.4700 | -1.658% | 5 | 443 | +11.978% |
| 2026-05-01 | 29.0400 | 30.0800 | 28.9500 | 28.9500 | +5.464% | 12 | 438 | +10.121% |
| 2026-04-30 | 25.6000 | 27.7000 | 25.6000 | 27.4500 | +11.269% | 58 | 438 | +16.138% |
| 2026-04-28 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -7.430% | 1 | 435 | +29.226% |
| 2026-04-27 | 26.1500 | 26.6500 | 26.1500 | 26.6500 | +3.939% | 3 | 435 | +19.625% |
| 2026-04-24 | 24.0200 | 25.8900 | 24.0200 | 25.6400 | +11.672% | 9 | 433 | +24.337% |
| 2026-04-23 | 24.4300 | 24.5900 | 22.9600 | 22.9600 | -5.320% | 57 | 431 | +38.850% |
| 2026-04-22 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -1.061% | 1 | 430 | +31.464% |
| 2026-04-21 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | +2.082% | 1 | 430 | +30.069% |
| 2026-04-20 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | -1.193% | 1 | 430 | +32.778% |
| 2026-04-17 | 24.0000 | 24.3800 | 24.0000 | 24.3000 | +20.119% | 25 | 431 | +31.193% |
| 2026-04-16 | 20.2100 | 20.2300 | 20.2100 | 20.2300 | +2.795% | 3 | 430 | +57.588% |
| 2026-04-15 | 18.7900 | 19.6800 | 18.4900 | 19.6800 | +18.056% | 6 | 430 | +61.992% |
| 2026-04-14 | 15.2300 | 16.6700 | 15.2300 | 16.6700 | +31.675% | 5 | 429 | +91.242% |
| 2026-04-13 | 11.9600 | 12.6600 | 11.9600 | 12.6600 | +8.576% | 4 | 429 | +151.817% |
| 2026-04-08 | 11.2100 | 11.6600 | 11.2100 | 11.6600 | +41.849% | 4 | 426 | +173.413% |
| 2026-04-02 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -8.156% | 1 | 428 | +287.835% |
| 2026-04-01 | 8.8400 | 8.9500 | 8.8400 | 8.9500 | +31.232% | 2 | 428 | +256.201% |
| 2026-03-31 | 6.5300 | 6.8200 | 6.5300 | 6.8200 | +15.398% | 12 | 427 | +367.449% |
| 2026-03-30 | 6.6300 | 6.7200 | 5.9100 | 5.9100 | -9.217% | 23 | 426 | +439.425% |
| 2026-03-27 | 7.2400 | 7.2400 | 6.4600 | 6.5100 | -16.324% | 70 | 411 | +389.708% |
| 2026-03-26 | 8.9200 | 8.9200 | 7.7800 | 7.7800 | -22.510% | 40 | 352 | +309.769% |
| 2026-03-25 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -7.805% | 1 | 333 | +217.530% |
| 2026-03-23 | 10.8500 | 10.8900 | 10.8500 | 10.8900 | +9.118% | 2 | 333 | +192.746% |
| 2026-03-19 | 10.3400 | 10.7600 | 9.9800 | 9.9800 | -17.995% | 269 | 333 | +219.439% |
| 2026-03-18 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -4.249% | 1 | 80 | +161.956% |
| 2026-03-17 | 13.8400 | 13.8400 | 12.7100 | 12.7100 | -3.785% | 2 | 80 | +150.826% |
| 2026-03-16 | 13.2200 | 13.2200 | 13.2100 | 13.2100 | +6.532% | 2 | 78 | +141.332% |
| 2026-03-13 | 12.7500 | 12.7500 | 12.4000 | 12.4000 | -4.247% | 2 | 80 | +157.097% |
| 2026-03-12 | 13.2000 | 13.2000 | 12.9500 | 12.9500 | -13.896% | 2 | 80 | +146.178% |
| 2026-03-11 | 15.6000 | 15.6000 | 15.0400 | 15.0400 | +3.297% | 2 | 81 | +111.968% |
| 2026-03-06 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -11.971% | 1 | 81 | +118.956% |
| 2026-03-05 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +3.375% | 2 | 80 | +92.745% |
| 2026-03-03 | 14.2800 | 16.0000 | 14.2800 | 16.0000 | -9.553% | 3 | 78 | +99.250% |
| 2026-02-27 | 17.2500 | 17.7000 | 17.0800 | 17.6900 | -3.544% | 29 | 75 | +80.215% |
| 2026-02-26 | 18.8900 | 18.8900 | 18.3400 | 18.3400 | +6.690% | 13 | 54 | +73.828% |
| 2026-02-23 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -10.840% | 1 | 54 | +85.457% |
| 2026-02-20 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | +7.709% | 1 | 54 | +65.353% |
| 2026-02-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -17.625% | 4 | 54 | +78.101% |
| 2026-02-10 | 21.7600 | 21.7600 | 21.7300 | 21.7300 | +15.340% | 2 | 58 | +46.710% |
| 2026-02-06 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | +4.377% | 30 | 57 | +69.214% |
| 2026-02-05 | 18.1600 | 18.1600 | 18.0500 | 18.0500 | -3.217% | 2 | 27 | +76.620% |
| 2026-01-21 | 17.5700 | 18.6500 | 17.5700 | 18.6500 | +6.389% | 2 | 26 | +70.938% |
| 2026-01-20 | 18.0000 | 18.0000 | 17.5200 | 17.5300 | -17.622% | 11 | 24 | +81.860% |
| 2026-01-14 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -12.175% | 1 | 15 | +49.812% |
| 2026-01-12 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +1.381% | 1 | 14 | +31.572% |
| 2026-01-09 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +6.128% | 1 | 13 | +33.389% |
| 2026-01-07 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | +5.184% | 1 | 13 | +41.563% |
| 2026-01-05 | 21.8100 | 21.8500 | 21.4100 | 21.4100 | +10.077% | 13 | 14 | +48.902% |
| 2026-01-02 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | 0.000% | 1 | 1 | +63.907% |