Dark

SPY20261231C760
SPY Dec 31 2026 760.00 Call (SPY261231C00760000)
option OPRA

EOD

Jul 27, 2026

24.33-3.682%(-0.93)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.0000	28.0000	23.7500	24.3300	-3.682%	33	2,813	0.000%
2026-07-24	25.2100	27.0800	25.1800	25.2600	-2.621%	44	2,823	-3.682%
2026-07-23	27.0500	27.0600	24.9800	25.9400	-14.671%	35	2,834	-6.207%
2026-07-22	30.9000	31.7600	30.1300	30.4000	-1.331%	939	2,832	-19.967%
2026-07-21	30.4600	30.9200	30.4600	30.8100	+9.217%	58	2,600	-21.032%
2026-07-20	29.4800	30.0000	28.2100	28.2100	-3.058%	12	2,576	-13.754%
2026-07-17	29.0400	31.3000	28.7500	29.1000	-12.508%	591	2,577	-16.392%
2026-07-16	35.0100	35.0100	32.1500	33.2600	-6.363%	15	2,830	-26.849%
2026-07-15	36.0500	36.0500	33.4200	35.5200	+3.648%	57	2,827	-31.503%
2026-07-14	33.5000	34.7200	33.5000	34.2700	+3.535%	16	2,850	-29.005%
2026-07-13	34.0000	34.7000	33.0000	33.1000	-9.513%	11	2,845	-26.495%
2026-07-10	34.7200	36.6500	34.0000	36.5800	+5.998%	63	2,841	-33.488%
2026-07-09	33.0000	34.9500	31.5000	34.5100	+11.828%	15	2,799	-29.499%
2026-07-08	30.4700	30.8700	28.9000	30.8600	-5.192%	8	2,795	-21.160%
2026-07-07	34.2900	34.2900	32.3300	32.5500	-7.921%	186	2,794	-25.253%
2026-07-06	34.9800	35.3500	34.9800	35.3500	+12.472%	4	2,795	-31.174%
2026-07-02	35.4800	35.4800	30.1100	31.4300	-2.934%	61	2,781	-22.590%
2026-07-01	32.3500	34.6500	32.3500	32.3800	-4.877%	59	2,781	-24.861%
2026-06-30	31.3600	34.0400	31.3600	34.0400	+11.242%	92	2,745	-28.525%
2026-06-29	29.1100	30.6000	26.9400	30.6000	+11.801%	60	2,683	-20.490%
2026-06-26	25.8500	29.4400	25.8500	27.3700	-0.653%	70	2,645	-11.107%
2026-06-25	27.1900	29.6000	27.1900	27.5500	-5.294%	71	2,597	-11.688%
2026-06-24	29.6600	31.6600	27.5500	29.0900	-1.189%	255	2,552	-16.363%
2026-06-23	29.3100	30.9500	29.2500	29.4400	-14.765%	93	2,524	-17.357%
2026-06-22	37.0000	37.2200	33.9500	34.5400	-6.421%	150	2,491	-29.560%
2026-06-18	34.8300	36.9100	34.8300	36.9100	+14.556%	143	2,335	-34.083%
2026-06-17	37.6000	37.6000	31.9300	32.2200	-17.002%	14	2,335	-24.488%
2026-06-16	40.6300	40.6300	38.5600	38.8200	-3.023%	73	2,335	-37.326%
2026-06-15	39.5500	41.5600	39.2500	40.0300	+20.391%	35	2,318	-39.221%
2026-06-12	34.4900	35.0000	33.2500	33.2500	+3.550%	3	2,318	-26.827%
2026-06-11	29.4000	33.0000	27.5200	32.1100	+20.578%	44	2,318	-24.229%
2026-06-10	29.5700	29.5700	26.6300	26.6300	-11.996%	44	2,316	-8.637%
2026-06-09	34.8500	36.0000	26.5900	30.2600	-8.497%	72	2,305	-19.597%
2026-06-08	35.7300	35.7400	32.8500	33.0700	+4.851%	13	2,295	-26.429%
2026-06-05	40.5000	40.5000	31.5400	31.5400	-27.694%	335	2,294	-22.860%
2026-06-04	43.6200	43.6200	43.6200	43.6200	+1.160%	5	2,257	-44.223%
2026-06-03	44.6500	44.6500	42.3500	43.1200	-5.852%	29	2,262	-43.576%
2026-06-02	46.1500	46.1500	45.3600	45.8000	+0.659%	16	2,249	-46.878%
2026-06-01	42.8800	45.7400	42.8800	45.5000	+3.527%	26	2,247	-46.527%
2026-05-29	45.0400	45.0400	43.0800	43.9500	+0.411%	68	2,237	-44.642%
2026-05-28	43.0100	43.7700	43.0100	43.7700	+7.253%	11	2,233	-44.414%
2026-05-27	40.5400	40.8800	40.2100	40.8100	+1.391%	65	2,233	-40.382%
2026-05-26	40.2400	40.2500	39.9100	40.2500	+2.054%	74	2,175	-39.553%
2026-05-22	39.4400	39.4400	39.4400	39.4400	+9.101%	1	2,189	-38.311%
2026-05-20	33.3900	36.1500	33.3900	36.1500	+6.953%	11	2,189	-32.697%
2026-05-19	32.9600	33.8000	32.0700	33.8000	+3.617%	5	2,194	-28.018%
2026-05-18	35.4100	35.4100	32.6200	32.6200	-11.933%	64	2,194	-25.414%
2026-05-15	37.6900	38.3600	36.8800	37.0400	-12.414%	11	2,194	-34.314%
2026-05-14	40.8100	43.1000	40.6000	42.2900	+8.325%	18	2,130	-42.469%
2026-05-13	37.6500	39.6100	37.6500	39.0400	+10.376%	2,034	2,126	-37.679%
2026-05-12	33.8300	35.9500	33.7300	35.3700	-4.250%	12	2,126	-31.213%
2026-05-11	36.9500	37.4100	36.9400	36.9400	+5.362%	20	2,126	-34.136%
2026-05-08	35.3800	35.6700	35.0400	35.0600	+10.599%	50	1,340	-30.605%
2026-05-07	33.3700	34.1000	31.0800	31.7000	-4.690%	21	1,362	-23.249%
2026-05-06	30.2600	33.2600	30.2300	33.2600	+18.616%	172	1,342	-26.849%
2026-05-05	26.6700	28.2500	26.6700	28.0400	+13.110%	21	1,275	-13.231%
2026-05-04	25.5200	26.1100	24.7800	24.7900	-5.813%	10	1,269	-1.856%
2026-05-01	26.4000	27.4800	26.2900	26.3200	+5.280%	11	1,260	-7.561%
2026-04-30	24.2000	25.0000	24.2000	25.0000	+12.461%	42	1,260	-2.680%
2026-04-28	22.9000	22.9000	21.7600	22.2300	-6.163%	35	1,252	+9.447%
2026-04-27	23.4200	23.6900	23.4100	23.6900	0.000%	7	1,237	+2.702%
2026-04-24	21.6800	23.7000	21.5100	23.6900	+13.079%	33	1,236	+2.702%
2026-04-23	20.9200	20.9500	20.9200	20.9500	-4.946%	40	1,231	+16.134%
2026-04-22	21.1100	22.0400	21.1100	22.0400	+10.421%	3	1,221	+10.390%
2026-04-21	22.5200	22.5200	19.9600	19.9600	-6.291%	3	1,221	+21.894%
2026-04-20	21.4900	21.4900	21.3000	21.3000	-1.979%	16	1,221	+14.225%
2026-04-17	20.3000	22.7500	20.3000	21.7300	+19.725%	18	1,205	+11.965%
2026-04-16	17.8000	19.1500	17.8000	18.1500	+2.600%	13	1,194	+34.050%
2026-04-15	16.0200	17.7100	16.0200	17.6900	+17.776%	144	1,192	+37.535%
2026-04-14	13.0500	15.0300	13.0500	15.0200	+31.409%	219	1,059	+61.984%
2026-04-13	11.3600	11.4300	11.3600	11.4300	+7.324%	13	851	+112.861%
2026-04-10	10.8600	10.8700	10.6500	10.6500	-0.187%	19	840	+128.451%
2026-04-09	9.7600	10.9500	9.7600	10.6700	+3.592%	197	830	+128.022%
2026-04-08	10.6900	10.6900	9.8800	10.3000	+35.526%	6	635	+136.214%
2026-04-07	7.6000	7.6000	7.6000	7.6000	+6.443%	1	639	+220.132%
2026-04-02	6.4200	7.2500	6.4200	7.1400	-3.252%	18	632	+240.756%
2026-04-01	7.5900	7.9400	7.3800	7.3800	+3.217%	16	632	+229.675%
2026-03-31	5.8500	7.1500	5.8500	7.1500	+41.304%	37	635	+240.280%
2026-03-30	5.8000	5.8700	5.0600	5.0600	-8.167%	11	631	+380.830%
2026-03-27	6.5000	6.5000	5.5100	5.5100	-18.370%	94	622	+341.561%
2026-03-26	8.2000	8.2400	6.7500	6.7500	-24.497%	6	567	+260.444%
2026-03-25	9.3400	9.3400	8.5600	8.9400	+3.712%	7	566	+172.148%
2026-03-24	8.7400	8.7400	8.6200	8.6200	-7.807%	7	562	+182.251%
2026-03-23	9.0000	9.3500	9.0000	9.3500	+13.609%	6	559	+160.214%
2026-03-20	8.4700	8.8200	7.9200	8.2300	-7.006%	173	555	+195.626%
2026-03-19	9.2200	9.5300	8.8500	8.8500	-10.061%	10	406	+174.915%
2026-03-18	11.0400	11.0400	9.8400	9.8400	-13.835%	10	406	+147.256%
2026-03-17	12.3000	12.3000	11.4200	11.4200	-2.310%	2	408	+113.047%
2026-03-16	11.3500	11.6900	11.3500	11.6900	+9.049%	2	408	+108.127%
2026-03-13	12.2100	12.2200	10.7200	10.7200	-9.916%	31	407	+126.959%
2026-03-12	12.3900	12.5000	11.9000	11.9000	-17.874%	7	413	+104.454%
2026-03-10	13.7000	14.4900	13.7000	14.4900	+20.449%	3	411	+67.909%
2026-03-09	11.1000	12.2900	10.9000	12.0300	-4.826%	25	412	+102.244%
2026-03-06	12.7300	12.7700	12.6200	12.6400	-9.843%	18	432	+92.484%
2026-03-05	14.4100	14.4100	13.6000	14.0200	-2.909%	5	422	+73.538%
2026-03-03	12.8900	14.4400	12.8200	14.4400	-10.422%	14	424	+68.490%
2026-02-26	15.8900	16.1200	15.8900	16.1200	-12.581%	41	414	+50.931%
2026-02-25	18.0000	18.4400	18.0000	18.4400	+8.598%	4	376	+31.941%
2026-02-24	16.9800	16.9800	16.9800	16.9800	+6.125%	2	376	+43.286%
2026-02-20	16.0000	16.0000	16.0000	16.0000	-0.683%	2	374	+52.063%
2026-02-18	16.1100	16.1100	16.1100	16.1100	+1.385%	5	376	+51.024%
2026-02-17	15.1100	15.8900	15.1000	15.8900	-3.697%	9	371	+53.115%
2026-02-13	15.8800	16.7300	15.8800	16.5000	+2.932%	20	346	+47.455%
2026-02-12	16.5000	16.5000	16.0300	16.0300	-17.668%	270	346	+51.778%
2026-02-11	18.9900	19.4700	18.9900	19.4700	+13.264%	4	190	+24.961%
2026-02-06	17.1900	17.1900	17.1900	17.1900	+9.560%	1	189	+41.536%
2026-02-05	16.5400	16.5400	15.6900	15.6900	-8.779%	7	189	+55.067%
2026-02-04	17.2000	17.2000	17.2000	17.2000	-4.498%	2	187	+41.453%
2026-02-03	18.8800	18.8900	18.0100	18.0100	-15.723%	4	187	+35.092%
2026-02-02	20.3500	21.3700	20.3500	21.3700	+14.278%	18	187	+13.851%
2026-01-29	18.7000	18.7000	18.7000	18.7000	-10.952%	1	171	+30.107%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+3.755%	1	170	+15.857%
2026-01-26	20.2500	20.2500	20.1900	20.2400	+4.708%	4	169	+20.208%
2026-01-22	18.7300	19.3300	18.5900	19.3300	+7.868%	21	166	+25.867%
2026-01-21	16.2000	19.0000	16.2000	17.9200	+13.131%	11	166	+35.770%
2026-01-20	17.2100	17.8000	15.8400	15.8400	-23.367%	15	168	+53.598%
2026-01-16	20.6700	20.6700	20.6700	20.6700	-5.270%	2	160	+17.707%
2026-01-15	21.8200	21.8200	21.8200	21.8200	+13.528%	1	160	+11.503%
2026-01-14	19.3300	19.3300	18.9500	19.2200	-9.425%	5	159	+26.587%
2026-01-13	21.2000	21.3000	21.2000	21.2200	-2.972%	4	156	+14.656%
2026-01-12	21.8700	21.8700	21.8700	21.8700	+5.652%	16	153	+11.248%
2026-01-09	20.7000	20.7000	20.7000	20.7000	+2.985%	1	142	+17.536%
2026-01-08	20.0000	20.1000	20.0000	20.1000	-9.214%	107	141	+21.045%
2026-01-07	22.1400	22.1400	22.1400	22.1400	+4.879%	1	35	+9.892%
2026-01-06	20.6300	21.1100	20.5600	21.1100	+5.497%	14	35	+15.253%
2026-01-05	18.9700	20.2000	18.9700	20.0100	+12.923%	11	35	+21.589%
2026-01-02	18.0400	18.0400	16.9500	17.7200	-2.851%	18	35	+37.302%
2025-12-31	18.5000	18.7700	18.2400	18.2400	-7.317%	16	12	+33.388%
2025-12-30	19.6400	19.6800	19.6400	19.6800	-0.455%	6	12	+23.628%
2025-12-29	19.2800	19.7700	19.2800	19.7700	0.000%	6	6	+23.065%

.dark-mode .YJCYXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJCYXM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C760SPY Dec 31 2026 760.00 Call (SPY261231C00760000)option OPRA

SPY20261231C760
SPY Dec 31 2026 760.00 Call (SPY261231C00760000)
option OPRA