Dark

SPY20261231C765
SPY Dec 31 2026 765.00 Call (SPY261231C00765000)
option OPRA

EOD

Jul 27, 2026

21.70-8.824%(-2.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.6000	22.1500	21.3500	21.7000	-8.824%	6	1,267	0.000%
2026-07-24	23.8000	23.8000	23.8000	23.8000	+6.061%	1	1,269	-8.824%
2026-07-23	24.5000	24.5000	22.4400	22.4400	-17.742%	8	1,269	-3.298%
2026-07-22	27.6500	27.6500	27.2800	27.2800	+0.776%	66	1,271	-20.455%
2026-07-20	27.0700	27.0700	27.0700	27.0700	+4.276%	1	1,207	-19.837%
2026-07-17	27.4300	28.2900	25.9600	25.9600	-16.258%	7	1,207	-16.410%
2026-07-16	31.7400	31.7400	31.0000	31.0000	+1.307%	2	1,205	-30.000%
2026-07-15	31.9700	32.0100	30.5300	30.6000	-2.455%	77	1,205	-29.085%
2026-07-14	30.9000	31.3700	30.5000	31.3700	+4.289%	5	1,169	-30.826%
2026-07-13	32.3200	32.3200	30.0800	30.0800	-10.048%	3	1,170	-27.859%
2026-07-10	31.8900	33.4400	31.8900	33.4400	+11.653%	28	1,170	-35.108%
2026-07-09	29.9500	29.9500	29.9500	29.9500	+5.272%	1	1,146	-27.546%
2026-07-08	26.3700	28.4500	26.3700	28.4500	-4.722%	3	1,146	-23.726%
2026-07-07	31.7100	31.7100	29.8600	29.8600	-7.840%	17	1,147	-27.328%
2026-07-06	32.0500	32.4000	32.0500	32.4000	+11.724%	5	1,131	-33.025%
2026-07-02	32.2500	32.2500	27.3600	29.0000	-5.260%	27	1,127	-25.172%
2026-07-01	28.5000	31.4600	28.5000	30.6100	-1.322%	407	1,127	-29.108%
2026-06-30	28.2000	31.4300	28.2000	31.0200	+10.195%	367	751	-30.045%
2026-06-29	24.2500	28.1500	24.2500	28.1500	+18.576%	11	575	-22.913%
2026-06-26	23.7400	23.7400	23.7400	23.7400	-10.919%	1	573	-8.593%
2026-06-25	26.3000	26.6500	26.3000	26.6500	-6.162%	3	572	-18.574%
2026-06-24	28.4000	28.4000	28.4000	28.4000	+3.801%	1	571	-23.592%
2026-06-23	28.0600	28.0600	27.1500	27.3600	-12.922%	3	615	-20.687%
2026-06-22	34.4900	34.4900	31.4200	31.4200	-4.411%	3	617	-30.936%
2026-06-18	34.1000	34.1000	32.4400	32.8700	+11.765%	52	580	-33.982%
2026-06-17	34.4100	34.4100	29.4100	29.4100	-20.898%	11	580	-26.216%
2026-06-15	35.9600	38.9700	35.9600	37.1800	+18.032%	21	580	-41.635%
2026-06-12	32.3800	32.7400	30.1100	31.5000	+11.504%	6	580	-31.111%
2026-06-11	26.5400	28.2500	24.4900	28.2500	+4.746%	6	580	-23.186%
2026-06-10	27.6800	27.6800	26.9700	26.9700	+6.812%	2	579	-19.540%
2026-06-09	29.5000	29.5000	25.2500	25.2500	-16.335%	2	580	-14.059%
2026-06-08	31.3500	32.7500	30.1800	30.1800	+3.926%	9	580	-28.098%
2026-06-05	36.2400	36.2400	28.9400	29.0400	-24.981%	389	573	-25.275%
2026-06-04	38.1800	38.7100	38.1800	38.7100	-3.394%	3	263	-43.942%
2026-06-03	42.1400	42.1400	39.2900	40.0700	-4.980%	17	262	-45.845%
2026-06-02	41.2900	42.7800	41.2900	42.1700	-0.519%	5	256	-48.542%
2026-06-01	40.0200	42.5400	40.0200	42.3900	+5.030%	15	252	-48.809%
2026-05-29	40.6200	40.6200	39.7100	40.3600	+0.050%	27	246	-46.234%
2026-05-28	38.1100	40.3400	38.1100	40.3400	+5.713%	25	246	-46.207%
2026-05-27	37.8000	38.1600	37.7500	38.1600	+0.447%	4	245	-43.134%
2026-05-26	38.0100	38.0100	37.0800	37.9900	+5.440%	75	243	-42.880%
2026-05-22	36.2200	36.2200	35.5300	36.0300	+10.657%	16	235	-39.772%
2026-05-21	32.5600	32.5600	32.5600	32.5600	-1.957%	1	235	-33.354%
2026-05-20	31.6400	33.3700	31.6400	33.2100	+12.196%	7	235	-34.658%
2026-05-19	29.6000	29.6000	29.6000	29.6000	-0.370%	9	238	-26.689%
2026-05-18	33.9200	33.9200	29.7100	29.7100	-9.997%	9	238	-26.961%
2026-05-15	35.5300	35.5300	33.0100	33.0100	-16.282%	27	238	-34.262%
2026-05-14	38.2300	39.4900	38.2300	39.4300	+10.541%	40	254	-44.966%
2026-05-13	35.6700	35.6700	35.6700	35.6700	+17.723%	5	244	-39.165%
2026-05-12	32.0500	32.5000	30.3000	30.3000	-11.662%	14	244	-28.383%
2026-05-11	34.3000	34.3000	34.3000	34.3000	+9.097%	1	244	-36.735%
2026-05-07	30.4600	31.4400	30.4600	31.4400	+4.940%	5	251	-30.980%
2026-05-06	27.7800	29.9600	27.7800	29.9600	+17.490%	77	247	-27.570%
2026-05-05	24.3500	25.5000	24.3500	25.5000	+14.865%	7	225	-14.902%
2026-05-04	23.2300	23.2300	22.2000	22.2000	+2.446%	3	225	-2.252%
2026-04-30	20.9900	21.6700	20.9900	21.6700	+6.907%	45	223	+0.138%
2026-04-28	19.9500	20.2700	19.9500	20.2700	-7.905%	2	224	+7.055%
2026-04-27	21.2600	22.0100	21.2600	22.0100	+3.188%	6	223	-1.408%
2026-04-24	21.3300	21.3300	21.3300	21.3300	+12.441%	2	217	+1.735%
2026-04-22	18.9700	18.9700	18.9700	18.9700	-7.010%	2	215	+14.391%
2026-04-21	20.4000	20.4000	20.4000	20.4000	+3.501%	1	215	+6.373%
2026-04-20	19.7100	19.7100	19.7100	19.7100	-0.555%	4	215	+10.096%
2026-04-17	18.3800	20.6600	18.3800	19.8200	+17.836%	9	218	+9.485%
2026-04-16	16.2400	17.4300	16.2400	16.8200	+6.120%	35	213	+29.013%
2026-04-15	15.0000	15.8500	15.0000	15.8500	+22.964%	10	198	+36.909%
2026-04-14	11.1300	12.8900	11.1300	12.8900	+21.033%	19	205	+68.348%
2026-04-13	9.9400	10.6500	9.9400	10.6500	+13.904%	5	192	+103.756%
2026-04-09	9.2100	9.3500	9.2100	9.3500	+3.889%	2	192	+132.086%
2026-04-08	8.8200	9.0500	8.6200	9.0000	+43.084%	5	190	+141.111%
2026-04-06	6.2900	6.2900	6.2900	6.2900	-1.256%	2	188	+244.992%
2026-04-02	6.3700	6.3700	6.3700	6.3700	-7.948%	1	185	+240.659%
2026-04-01	6.6500	6.9200	6.6500	6.9200	+15.333%	7	185	+213.584%
2026-03-31	6.0400	6.0400	6.0000	6.0000	+28.755%	6	179	+261.667%
2026-03-30	4.8900	4.8900	4.6600	4.6600	-4.703%	6	180	+365.665%
2026-03-27	5.5100	5.6000	4.8500	4.8900	-21.129%	38	179	+343.763%
2026-03-26	6.8800	7.2400	6.2000	6.2000	-19.897%	41	182	+250.000%
2026-03-23	8.0000	8.0000	7.7400	7.7400	+9.168%	12	175	+180.362%
2026-03-20	7.5700	7.6400	7.0900	7.0900	-15.191%	32	175	+206.065%
2026-03-19	8.3200	8.4800	7.8000	8.3600	-3.353%	18	174	+159.569%
2026-03-18	9.0400	9.0400	8.6500	8.6500	-15.196%	6	172	+150.867%
2026-03-16	10.2200	10.4400	10.1800	10.2000	+6.583%	23	166	+112.745%
2026-03-13	10.0500	10.0500	9.5700	9.5700	-24.764%	21	170	+126.750%
2026-03-10	13.1200	13.1200	12.7200	12.7200	+17.996%	3	169	+70.597%
2026-03-09	10.0300	10.7800	9.6000	10.7800	-7.942%	14	172	+101.299%
2026-03-06	11.4200	11.8200	11.4200	11.7100	-4.486%	4	178	+85.312%
2026-03-05	12.2600	12.2600	12.2600	12.2600	-10.249%	1	178	+76.998%
2026-03-04	13.6600	13.6600	13.6600	13.6600	+10.518%	2	179	+58.858%
2026-03-03	12.4600	12.4600	11.6200	12.3600	-11.714%	7	181	+75.566%
2026-03-02	14.0000	14.0000	14.0000	14.0000	-16.667%	3	177	+55.000%
2026-02-25	16.5300	16.8000	16.5300	16.8000	+14.911%	2	180	+29.167%
2026-02-19	14.6200	14.6200	14.6200	14.6200	+2.453%	1	180	+48.427%
2026-02-18	14.2700	14.2700	14.2700	14.2700	-1.450%	8	180	+52.067%
2026-02-13	14.4800	14.4800	14.4800	14.4800	-5.359%	8	172	+49.862%
2026-02-12	14.8300	15.3000	14.8300	15.3000	-16.576%	2	172	+41.830%
2026-02-10	18.3400	18.3400	18.3400	18.3400	+6.814%	3	171	+18.321%
2026-02-03	19.3600	19.3600	17.1700	17.1700	-4.025%	147	168	+26.383%
2026-01-30	17.8900	17.8900	17.8900	17.8900	+10.092%	15	28	+21.297%
2026-01-21	16.2500	16.2500	16.2500	16.2500	+9.946%	1	21	+33.538%
2026-01-20	14.7800	14.7800	14.7800	14.7800	-16.166%	1	20	+46.820%
2026-01-14	18.8500	18.8500	17.2500	17.6300	-3.025%	24	20	+23.086%
2026-01-06	18.1800	18.1800	18.1800	18.1800	-1.088%	1	22	+19.362%
2026-01-05	18.3400	18.4000	18.3400	18.3800	0.000%	21	21	+18.063%

.dark-mode .WKHH1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKHH1f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C765SPY Dec 31 2026 765.00 Call (SPY261231C00765000)option OPRA

SPY20261231C765
SPY Dec 31 2026 765.00 Call (SPY261231C00765000)
option OPRA