Dark

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

EOD

Sep 10, 2026

27.53-8.811%(-2.66)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.0200	28.6000	27.1800	27.5300	-8.811%	103	3,068	0.000%
2026-09-09	30.9000	30.9000	29.9500	30.1900	-7.760%	9	3,046	-8.811%
2026-09-08	32.6300	33.3900	32.6300	32.7300	-4.855%	45	3,041	-15.888%
2026-09-04	34.2800	34.4000	34.1600	34.4000	-7.701%	17	3,047	-19.971%
2026-09-03	35.0000	37.8500	34.3500	37.2700	+15.998%	20	3,047	-26.134%
2026-09-02	30.5500	32.7600	30.5500	32.1300	+6.851%	24	3,050	-14.317%
2026-09-01	30.5800	31.6100	29.4300	30.0700	-10.851%	75	3,060	-8.447%
2026-08-31	33.3800	33.7300	32.5000	33.7300	-4.556%	27	3,046	-18.381%
2026-08-28	40.1200	40.1200	35.3400	35.3400	-5.077%	8	3,034	-22.100%
2026-08-27	35.5600	37.2700	35.5000	37.2300	+6.250%	11	3,038	-26.054%
2026-08-26	34.2500	35.0400	34.2500	35.0400	+1.890%	7	3,038	-21.433%
2026-08-25	35.6000	35.6000	34.1900	34.3900	+1.746%	505	3,057	-19.948%
2026-08-24	33.5000	33.8900	33.1900	33.8000	-4.816%	31	2,807	-18.550%
2026-08-21	35.4000	35.5100	34.9000	35.5100	+4.441%	9	2,793	-22.473%
2026-08-20	36.7700	37.1700	34.0000	34.0000	-12.664%	48	2,826	-19.029%
2026-08-19	40.5600	40.5600	38.9300	38.9300	+2.045%	30	2,797	-29.283%
2026-08-18	39.5000	39.5000	38.1300	38.1500	-9.253%	7	2,804	-27.837%
2026-08-17	45.3700	45.3700	42.0400	42.0400	-4.455%	19	2,799	-34.515%
2026-08-14	45.0000	45.0000	44.0000	44.0000	-5.478%	5	2,793	-37.432%
2026-08-13	45.4500	46.5500	44.8600	46.5500	+5.771%	13	2,793	-40.859%
2026-08-11	44.0100	44.0100	44.0100	44.0100	+0.917%	1	2,793	-37.446%
2026-08-10	43.7900	43.7900	43.6100	43.6100	+2.251%	24	2,792	-36.872%
2026-08-07	43.1200	43.8800	41.7300	42.6500	+4.534%	65	2,795	-35.451%
2026-08-06	42.0000	42.0000	39.7500	40.8000	-5.424%	8	2,822	-32.525%
2026-08-05	46.3200	47.3300	42.7200	43.1400	-3.295%	12	2,822	-36.185%
2026-08-04	36.2500	44.9700	36.2500	44.6100	+30.020%	69	2,827	-38.287%
2026-08-03	28.6400	34.3100	28.6400	34.3100	+24.312%	55	2,830	-19.761%
2026-07-31	25.0300	27.6000	25.0300	27.6000	+13.627%	24	2,828	-0.254%
2026-07-30	24.0000	24.2900	22.8600	24.2900	+25.465%	12	2,811	+13.339%
2026-07-29	23.9600	25.3100	19.3600	19.3600	-22.869%	32	2,809	+42.200%
2026-07-28	23.8700	25.4800	23.8700	25.1000	+3.165%	8	2,812	+9.681%
2026-07-27	28.0000	28.0000	23.7500	24.3300	-3.682%	33	2,813	+13.152%
2026-07-24	25.2100	27.0800	25.1800	25.2600	-2.621%	44	2,823	+8.987%
2026-07-23	27.0500	27.0600	24.9800	25.9400	-14.671%	35	2,834	+6.130%
2026-07-22	30.9000	31.7600	30.1300	30.4000	-1.331%	939	2,832	-9.441%
2026-07-21	30.4600	30.9200	30.4600	30.8100	+9.217%	58	2,600	-10.646%
2026-07-20	29.4800	30.0000	28.2100	28.2100	-3.058%	12	2,576	-2.410%
2026-07-17	29.0400	31.3000	28.7500	29.1000	-12.508%	591	2,577	-5.395%
2026-07-16	35.0100	35.0100	32.1500	33.2600	-6.363%	15	2,830	-17.228%
2026-07-15	36.0500	36.0500	33.4200	35.5200	+3.648%	57	2,827	-22.494%
2026-07-14	33.5000	34.7200	33.5000	34.2700	+3.535%	16	2,850	-19.667%
2026-07-13	34.0000	34.7000	33.0000	33.1000	-9.513%	11	2,845	-16.828%
2026-07-10	34.7200	36.6500	34.0000	36.5800	+5.998%	63	2,841	-24.740%
2026-07-09	33.0000	34.9500	31.5000	34.5100	+11.828%	15	2,799	-20.226%
2026-07-08	30.4700	30.8700	28.9000	30.8600	-5.192%	8	2,795	-10.791%
2026-07-07	34.2900	34.2900	32.3300	32.5500	-7.921%	186	2,794	-15.422%
2026-07-06	34.9800	35.3500	34.9800	35.3500	+12.472%	4	2,795	-22.122%
2026-07-02	35.4800	35.4800	30.1100	31.4300	-2.934%	61	2,781	-12.409%
2026-07-01	32.3500	34.6500	32.3500	32.3800	-4.877%	59	2,781	-14.978%
2026-06-30	31.3600	34.0400	31.3600	34.0400	+11.242%	92	2,745	-19.125%
2026-06-29	29.1100	30.6000	26.9400	30.6000	+11.801%	60	2,683	-10.033%
2026-06-26	25.8500	29.4400	25.8500	27.3700	-0.653%	70	2,645	+0.585%
2026-06-25	27.1900	29.6000	27.1900	27.5500	-5.294%	71	2,597	-0.073%
2026-06-24	29.6600	31.6600	27.5500	29.0900	-1.189%	255	2,552	-5.363%
2026-06-23	29.3100	30.9500	29.2500	29.4400	-14.765%	93	2,524	-6.488%
2026-06-22	37.0000	37.2200	33.9500	34.5400	-6.421%	150	2,491	-20.295%
2026-06-18	34.8300	36.9100	34.8300	36.9100	+14.556%	143	2,335	-25.413%
2026-06-17	37.6000	37.6000	31.9300	32.2200	-17.002%	14	2,335	-14.556%
2026-06-16	40.6300	40.6300	38.5600	38.8200	-3.023%	73	2,335	-29.083%
2026-06-15	39.5500	41.5600	39.2500	40.0300	+20.391%	35	2,318	-31.227%
2026-06-12	34.4900	35.0000	33.2500	33.2500	+3.550%	3	2,318	-17.203%
2026-06-11	29.4000	33.0000	27.5200	32.1100	+20.578%	44	2,318	-14.263%
2026-06-10	29.5700	29.5700	26.6300	26.6300	-11.996%	44	2,316	+3.380%
2026-06-09	34.8500	36.0000	26.5900	30.2600	-8.497%	72	2,305	-9.022%
2026-06-08	35.7300	35.7400	32.8500	33.0700	+4.851%	13	2,295	-16.752%
2026-06-05	40.5000	40.5000	31.5400	31.5400	-27.694%	335	2,294	-12.714%
2026-06-04	43.6200	43.6200	43.6200	43.6200	+1.160%	5	2,257	-36.887%
2026-06-03	44.6500	44.6500	42.3500	43.1200	-5.852%	29	2,262	-36.155%
2026-06-02	46.1500	46.1500	45.3600	45.8000	+0.659%	16	2,249	-39.891%
2026-06-01	42.8800	45.7400	42.8800	45.5000	+3.527%	26	2,247	-39.495%
2026-05-29	45.0400	45.0400	43.0800	43.9500	+0.411%	68	2,237	-37.361%
2026-05-28	43.0100	43.7700	43.0100	43.7700	+7.253%	11	2,233	-37.103%
2026-05-27	40.5400	40.8800	40.2100	40.8100	+1.391%	65	2,233	-32.541%
2026-05-26	40.2400	40.2500	39.9100	40.2500	+2.054%	74	2,175	-31.602%
2026-05-22	39.4400	39.4400	39.4400	39.4400	+9.101%	1	2,189	-30.198%
2026-05-20	33.3900	36.1500	33.3900	36.1500	+6.953%	11	2,189	-23.845%
2026-05-19	32.9600	33.8000	32.0700	33.8000	+3.617%	5	2,194	-18.550%
2026-05-18	35.4100	35.4100	32.6200	32.6200	-11.933%	64	2,194	-15.604%
2026-05-15	37.6900	38.3600	36.8800	37.0400	-12.414%	11	2,194	-25.675%
2026-05-14	40.8100	43.1000	40.6000	42.2900	+8.325%	18	2,130	-34.902%
2026-05-13	37.6500	39.6100	37.6500	39.0400	+10.376%	2,034	2,126	-29.483%
2026-05-12	33.8300	35.9500	33.7300	35.3700	-4.250%	12	2,126	-22.166%
2026-05-11	36.9500	37.4100	36.9400	36.9400	+5.362%	20	2,126	-25.474%
2026-05-08	35.3800	35.6700	35.0400	35.0600	+10.599%	50	1,340	-21.477%
2026-05-07	33.3700	34.1000	31.0800	31.7000	-4.690%	21	1,362	-13.155%
2026-05-06	30.2600	33.2600	30.2300	33.2600	+18.616%	172	1,342	-17.228%
2026-05-05	26.6700	28.2500	26.6700	28.0400	+13.110%	21	1,275	-1.819%
2026-05-04	25.5200	26.1100	24.7800	24.7900	-5.813%	10	1,269	+11.053%
2026-05-01	26.4000	27.4800	26.2900	26.3200	+5.280%	11	1,260	+4.597%
2026-04-30	24.2000	25.0000	24.2000	25.0000	+12.461%	42	1,260	+10.120%
2026-04-28	22.9000	22.9000	21.7600	22.2300	-6.163%	35	1,252	+23.842%
2026-04-27	23.4200	23.6900	23.4100	23.6900	0.000%	7	1,237	+16.209%
2026-04-24	21.6800	23.7000	21.5100	23.6900	+13.079%	33	1,236	+16.209%
2026-04-23	20.9200	20.9500	20.9200	20.9500	-4.946%	40	1,231	+31.408%
2026-04-22	21.1100	22.0400	21.1100	22.0400	+10.421%	3	1,221	+24.909%
2026-04-21	22.5200	22.5200	19.9600	19.9600	-6.291%	3	1,221	+37.926%
2026-04-20	21.4900	21.4900	21.3000	21.3000	-1.979%	16	1,221	+29.249%
2026-04-17	20.3000	22.7500	20.3000	21.7300	+19.725%	18	1,205	+26.691%
2026-04-16	17.8000	19.1500	17.8000	18.1500	+2.600%	13	1,194	+51.680%
2026-04-15	16.0200	17.7100	16.0200	17.6900	+17.776%	144	1,192	+55.625%
2026-04-14	13.0500	15.0300	13.0500	15.0200	+31.409%	219	1,059	+83.289%
2026-04-13	11.3600	11.4300	11.3600	11.4300	+7.324%	13	851	+140.857%
2026-04-10	10.8600	10.8700	10.6500	10.6500	-0.187%	19	840	+158.498%
2026-04-09	9.7600	10.9500	9.7600	10.6700	+3.592%	197	830	+158.013%
2026-04-08	10.6900	10.6900	9.8800	10.3000	+35.526%	6	635	+167.282%
2026-04-07	7.6000	7.6000	7.6000	7.6000	+6.443%	1	639	+262.237%
2026-04-02	6.4200	7.2500	6.4200	7.1400	-3.252%	18	632	+285.574%
2026-04-01	7.5900	7.9400	7.3800	7.3800	+3.217%	16	632	+273.035%
2026-03-31	5.8500	7.1500	5.8500	7.1500	+41.304%	37	635	+285.035%
2026-03-30	5.8000	5.8700	5.0600	5.0600	-8.167%	11	631	+444.071%
2026-03-27	6.5000	6.5000	5.5100	5.5100	-18.370%	94	622	+399.637%
2026-03-26	8.2000	8.2400	6.7500	6.7500	-24.497%	6	567	+307.852%
2026-03-25	9.3400	9.3400	8.5600	8.9400	+3.712%	7	566	+207.942%
2026-03-24	8.7400	8.7400	8.6200	8.6200	-7.807%	7	562	+219.374%
2026-03-23	9.0000	9.3500	9.0000	9.3500	+13.609%	6	559	+194.439%
2026-03-20	8.4700	8.8200	7.9200	8.2300	-7.006%	173	555	+234.508%
2026-03-19	9.2200	9.5300	8.8500	8.8500	-10.061%	10	406	+211.073%
2026-03-18	11.0400	11.0400	9.8400	9.8400	-13.835%	10	406	+179.776%
2026-03-17	12.3000	12.3000	11.4200	11.4200	-2.310%	2	408	+141.068%
2026-03-16	11.3500	11.6900	11.3500	11.6900	+9.049%	2	408	+135.500%
2026-03-13	12.2100	12.2200	10.7200	10.7200	-9.916%	31	407	+156.810%
2026-03-12	12.3900	12.5000	11.9000	11.9000	-17.874%	7	413	+131.345%
2026-03-10	13.7000	14.4900	13.7000	14.4900	+20.449%	3	411	+89.993%
2026-03-09	11.1000	12.2900	10.9000	12.0300	-4.826%	25	412	+128.845%
2026-03-06	12.7300	12.7700	12.6200	12.6400	-9.843%	18	432	+117.801%
2026-03-05	14.4100	14.4100	13.6000	14.0200	-2.909%	5	422	+96.362%
2026-03-03	12.8900	14.4400	12.8200	14.4400	-10.422%	14	424	+90.651%
2026-02-26	15.8900	16.1200	15.8900	16.1200	-12.581%	41	414	+70.782%
2026-02-25	18.0000	18.4400	18.0000	18.4400	+8.598%	4	376	+49.295%
2026-02-24	16.9800	16.9800	16.9800	16.9800	+6.125%	2	376	+62.132%
2026-02-20	16.0000	16.0000	16.0000	16.0000	-0.683%	2	374	+72.063%
2026-02-18	16.1100	16.1100	16.1100	16.1100	+1.385%	5	376	+70.888%
2026-02-17	15.1100	15.8900	15.1000	15.8900	-3.697%	9	371	+73.254%
2026-02-13	15.8800	16.7300	15.8800	16.5000	+2.932%	20	346	+66.848%
2026-02-12	16.5000	16.5000	16.0300	16.0300	-17.668%	270	346	+71.740%
2026-02-11	18.9900	19.4700	18.9900	19.4700	+13.264%	4	190	+41.397%
2026-02-06	17.1900	17.1900	17.1900	17.1900	+9.560%	1	189	+60.151%
2026-02-05	16.5400	16.5400	15.6900	15.6900	-8.779%	7	189	+75.462%
2026-02-04	17.2000	17.2000	17.2000	17.2000	-4.498%	2	187	+60.058%
2026-02-03	18.8800	18.8900	18.0100	18.0100	-15.723%	4	187	+52.860%
2026-02-02	20.3500	21.3700	20.3500	21.3700	+14.278%	18	187	+28.825%
2026-01-29	18.7000	18.7000	18.7000	18.7000	-10.952%	1	171	+47.219%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+3.755%	1	170	+31.095%
2026-01-26	20.2500	20.2500	20.1900	20.2400	+4.708%	4	169	+36.018%
2026-01-22	18.7300	19.3300	18.5900	19.3300	+7.868%	21	166	+42.421%
2026-01-21	16.2000	19.0000	16.2000	17.9200	+13.131%	11	166	+53.627%
2026-01-20	17.2100	17.8000	15.8400	15.8400	-23.367%	15	168	+73.801%
2026-01-16	20.6700	20.6700	20.6700	20.6700	-5.270%	2	160	+33.188%
2026-01-15	21.8200	21.8200	21.8200	21.8200	+13.528%	1	160	+26.169%
2026-01-14	19.3300	19.3300	18.9500	19.2200	-9.425%	5	159	+43.236%
2026-01-13	21.2000	21.3000	21.2000	21.2200	-2.972%	4	156	+29.736%
2026-01-12	21.8700	21.8700	21.8700	21.8700	+5.652%	16	153	+25.880%
2026-01-09	20.7000	20.7000	20.7000	20.7000	+2.985%	1	142	+32.995%
2026-01-08	20.0000	20.1000	20.0000	20.1000	-9.214%	107	141	+36.965%
2026-01-07	22.1400	22.1400	22.1400	22.1400	+4.879%	1	35	+24.345%
2026-01-06	20.6300	21.1100	20.5600	21.1100	+5.497%	14	35	+30.412%
2026-01-05	18.9700	20.2000	18.9700	20.0100	+12.923%	11	35	+37.581%
2026-01-02	18.0400	18.0400	16.9500	17.7200	-2.851%	18	35	+55.361%
2025-12-31	18.5000	18.7700	18.2400	18.2400	-7.317%	16	12	+50.932%
2025-12-30	19.6400	19.6800	19.6400	19.6800	-0.455%	6	12	+39.888%
2025-12-29	19.2800	19.7700	19.2800	19.7700	0.000%	6	6	+39.251%

.dark-mode .qvvHkM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvvHkM{ 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