Dark

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

EOD

Sep 10, 2026

24.41-8.748%(-2.34)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.0000	25.3200	24.1500	24.4100	-8.748%	44	1,518	0.000%
2026-09-09	27.4200	27.5900	26.1100	26.7500	-6.632%	88	1,510	-8.748%
2026-09-08	30.3400	30.3400	28.5400	28.6500	-7.729%	182	1,481	-14.799%
2026-09-04	33.0000	33.0000	30.6200	31.0500	-7.507%	92	1,450	-21.385%
2026-09-03	30.7000	34.0200	30.3300	33.5700	+16.159%	47	1,450	-27.286%
2026-09-02	27.4100	29.9100	27.4100	28.9000	+5.551%	147	1,504	-15.536%
2026-09-01	27.4600	28.3900	26.4000	27.3800	-9.637%	94	1,476	-10.847%
2026-08-31	30.0800	30.5500	29.2000	30.3000	-7.622%	40	1,438	-19.439%
2026-08-28	36.7000	36.7000	32.8000	32.8000	-2.671%	3	1,418	-25.579%
2026-08-27	32.9400	34.2000	32.2600	33.7000	+5.643%	22	1,419	-27.567%
2026-08-26	31.1900	31.9000	30.3500	31.9000	+0.094%	30	1,431	-23.480%
2026-08-25	32.2000	32.4100	30.8000	31.8700	+4.389%	669	1,446	-23.408%
2026-08-24	30.1100	31.4000	29.7700	30.5300	-6.033%	14	1,312	-20.046%
2026-08-21	31.6800	32.5000	31.5500	32.4900	+6.350%	20	1,309	-24.869%
2026-08-20	33.2300	33.2300	30.5500	30.5500	-14.016%	19	1,302	-20.098%
2026-08-19	36.4000	37.4900	35.4700	35.5300	+1.951%	44	1,302	-31.297%
2026-08-18	35.8200	35.8200	34.8500	34.8500	-13.502%	8	1,291	-29.957%
2026-08-17	40.2900	40.2900	40.2900	40.2900	-1.467%	1	1,289	-39.414%
2026-08-14	41.9100	41.9100	40.8900	40.8900	-3.219%	2	1,290	-40.303%
2026-08-13	43.7000	43.7000	42.2500	42.2500	+7.781%	3	1,289	-42.225%
2026-08-12	39.6000	39.6000	38.9700	39.2000	+4.533%	13	1,291	-37.730%
2026-08-11	38.3000	38.3000	37.5000	37.5000	-6.344%	5	1,285	-34.907%
2026-08-10	39.8400	41.0000	39.8400	40.0400	+2.065%	12	1,285	-39.036%
2026-08-07	39.7500	40.9900	39.2200	39.2300	+0.590%	33	1,285	-37.777%
2026-08-06	37.7300	39.0000	37.7300	39.0000	-11.504%	3	1,285	-37.410%
2026-08-05	44.0700	44.0700	44.0700	44.0700	+7.619%	2	1,284	-44.611%
2026-08-04	33.0000	41.3600	33.0000	40.9500	+36.500%	178	1,286	-40.391%
2026-08-03	26.4700	30.0000	26.4700	30.0000	+38.376%	54	1,276	-18.633%
2026-07-30	20.0500	21.6800	20.0500	21.6800	+20.111%	6	1,276	+12.592%
2026-07-29	19.4900	19.5100	18.0500	18.0500	-13.842%	13	1,273	+35.235%
2026-07-28	20.9500	20.9500	20.9500	20.9500	-3.456%	2	1,267	+16.516%
2026-07-27	21.6000	22.1500	21.3500	21.7000	-8.824%	6	1,267	+12.488%
2026-07-24	23.8000	23.8000	23.8000	23.8000	+6.061%	1	1,269	+2.563%
2026-07-23	24.5000	24.5000	22.4400	22.4400	-17.742%	8	1,269	+8.779%
2026-07-22	27.6500	27.6500	27.2800	27.2800	+0.776%	66	1,271	-10.521%
2026-07-20	27.0700	27.0700	27.0700	27.0700	+4.276%	1	1,207	-9.826%
2026-07-17	27.4300	28.2900	25.9600	25.9600	-16.258%	7	1,207	-5.971%
2026-07-16	31.7400	31.7400	31.0000	31.0000	+1.307%	2	1,205	-21.258%
2026-07-15	31.9700	32.0100	30.5300	30.6000	-2.455%	77	1,205	-20.229%
2026-07-14	30.9000	31.3700	30.5000	31.3700	+4.289%	5	1,169	-22.187%
2026-07-13	32.3200	32.3200	30.0800	30.0800	-10.048%	3	1,170	-18.850%
2026-07-10	31.8900	33.4400	31.8900	33.4400	+11.653%	28	1,170	-27.004%
2026-07-09	29.9500	29.9500	29.9500	29.9500	+5.272%	1	1,146	-18.497%
2026-07-08	26.3700	28.4500	26.3700	28.4500	-4.722%	3	1,146	-14.200%
2026-07-07	31.7100	31.7100	29.8600	29.8600	-7.840%	17	1,147	-18.252%
2026-07-06	32.0500	32.4000	32.0500	32.4000	+11.724%	5	1,131	-24.660%
2026-07-02	32.2500	32.2500	27.3600	29.0000	-5.260%	27	1,127	-15.828%
2026-07-01	28.5000	31.4600	28.5000	30.6100	-1.322%	407	1,127	-20.255%
2026-06-30	28.2000	31.4300	28.2000	31.0200	+10.195%	367	751	-21.309%
2026-06-29	24.2500	28.1500	24.2500	28.1500	+18.576%	11	575	-13.286%
2026-06-26	23.7400	23.7400	23.7400	23.7400	-10.919%	1	573	+2.822%
2026-06-25	26.3000	26.6500	26.3000	26.6500	-6.162%	3	572	-8.405%
2026-06-24	28.4000	28.4000	28.4000	28.4000	+3.801%	1	571	-14.049%
2026-06-23	28.0600	28.0600	27.1500	27.3600	-12.922%	3	615	-10.782%
2026-06-22	34.4900	34.4900	31.4200	31.4200	-4.411%	3	617	-22.311%
2026-06-18	34.1000	34.1000	32.4400	32.8700	+11.765%	52	580	-25.738%
2026-06-17	34.4100	34.4100	29.4100	29.4100	-20.898%	11	580	-17.001%
2026-06-15	35.9600	38.9700	35.9600	37.1800	+18.032%	21	580	-34.346%
2026-06-12	32.3800	32.7400	30.1100	31.5000	+11.504%	6	580	-22.508%
2026-06-11	26.5400	28.2500	24.4900	28.2500	+4.746%	6	580	-13.593%
2026-06-10	27.6800	27.6800	26.9700	26.9700	+6.812%	2	579	-9.492%
2026-06-09	29.5000	29.5000	25.2500	25.2500	-16.335%	2	580	-3.327%
2026-06-08	31.3500	32.7500	30.1800	30.1800	+3.926%	9	580	-19.119%
2026-06-05	36.2400	36.2400	28.9400	29.0400	-24.981%	389	573	-15.944%
2026-06-04	38.1800	38.7100	38.1800	38.7100	-3.394%	3	263	-36.941%
2026-06-03	42.1400	42.1400	39.2900	40.0700	-4.980%	17	262	-39.082%
2026-06-02	41.2900	42.7800	41.2900	42.1700	-0.519%	5	256	-42.115%
2026-06-01	40.0200	42.5400	40.0200	42.3900	+5.030%	15	252	-42.416%
2026-05-29	40.6200	40.6200	39.7100	40.3600	+0.050%	27	246	-39.519%
2026-05-28	38.1100	40.3400	38.1100	40.3400	+5.713%	25	246	-39.489%
2026-05-27	37.8000	38.1600	37.7500	38.1600	+0.447%	4	245	-36.032%
2026-05-26	38.0100	38.0100	37.0800	37.9900	+5.440%	75	243	-35.746%
2026-05-22	36.2200	36.2200	35.5300	36.0300	+10.657%	16	235	-32.251%
2026-05-21	32.5600	32.5600	32.5600	32.5600	-1.957%	1	235	-25.031%
2026-05-20	31.6400	33.3700	31.6400	33.2100	+12.196%	7	235	-26.498%
2026-05-19	29.6000	29.6000	29.6000	29.6000	-0.370%	9	238	-17.534%
2026-05-18	33.9200	33.9200	29.7100	29.7100	-9.997%	9	238	-17.839%
2026-05-15	35.5300	35.5300	33.0100	33.0100	-16.282%	27	238	-26.053%
2026-05-14	38.2300	39.4900	38.2300	39.4300	+10.541%	40	254	-38.093%
2026-05-13	35.6700	35.6700	35.6700	35.6700	+17.723%	5	244	-31.567%
2026-05-12	32.0500	32.5000	30.3000	30.3000	-11.662%	14	244	-19.439%
2026-05-11	34.3000	34.3000	34.3000	34.3000	+9.097%	1	244	-28.834%
2026-05-07	30.4600	31.4400	30.4600	31.4400	+4.940%	5	251	-22.360%
2026-05-06	27.7800	29.9600	27.7800	29.9600	+17.490%	77	247	-18.525%
2026-05-05	24.3500	25.5000	24.3500	25.5000	+14.865%	7	225	-4.275%
2026-05-04	23.2300	23.2300	22.2000	22.2000	+2.446%	3	225	+9.955%
2026-04-30	20.9900	21.6700	20.9900	21.6700	+6.907%	45	223	+12.644%
2026-04-28	19.9500	20.2700	19.9500	20.2700	-7.905%	2	224	+20.424%
2026-04-27	21.2600	22.0100	21.2600	22.0100	+3.188%	6	223	+10.904%
2026-04-24	21.3300	21.3300	21.3300	21.3300	+12.441%	2	217	+14.440%
2026-04-22	18.9700	18.9700	18.9700	18.9700	-7.010%	2	215	+28.677%
2026-04-21	20.4000	20.4000	20.4000	20.4000	+3.501%	1	215	+19.657%
2026-04-20	19.7100	19.7100	19.7100	19.7100	-0.555%	4	215	+23.846%
2026-04-17	18.3800	20.6600	18.3800	19.8200	+17.836%	9	218	+23.158%
2026-04-16	16.2400	17.4300	16.2400	16.8200	+6.120%	35	213	+45.125%
2026-04-15	15.0000	15.8500	15.0000	15.8500	+22.964%	10	198	+54.006%
2026-04-14	11.1300	12.8900	11.1300	12.8900	+21.033%	19	205	+89.372%
2026-04-13	9.9400	10.6500	9.9400	10.6500	+13.904%	5	192	+129.202%
2026-04-09	9.2100	9.3500	9.2100	9.3500	+3.889%	2	192	+161.070%
2026-04-08	8.8200	9.0500	8.6200	9.0000	+43.084%	5	190	+171.222%
2026-04-06	6.2900	6.2900	6.2900	6.2900	-1.256%	2	188	+288.076%
2026-04-02	6.3700	6.3700	6.3700	6.3700	-7.948%	1	185	+283.203%
2026-04-01	6.6500	6.9200	6.6500	6.9200	+15.333%	7	185	+252.746%
2026-03-31	6.0400	6.0400	6.0000	6.0000	+28.755%	6	179	+306.833%
2026-03-30	4.8900	4.8900	4.6600	4.6600	-4.703%	6	180	+423.820%
2026-03-27	5.5100	5.6000	4.8500	4.8900	-21.129%	38	179	+399.182%
2026-03-26	6.8800	7.2400	6.2000	6.2000	-19.897%	41	182	+293.710%
2026-03-23	8.0000	8.0000	7.7400	7.7400	+9.168%	12	175	+215.375%
2026-03-20	7.5700	7.6400	7.0900	7.0900	-15.191%	32	175	+244.288%
2026-03-19	8.3200	8.4800	7.8000	8.3600	-3.353%	18	174	+191.986%
2026-03-18	9.0400	9.0400	8.6500	8.6500	-15.196%	6	172	+182.197%
2026-03-16	10.2200	10.4400	10.1800	10.2000	+6.583%	23	166	+139.314%
2026-03-13	10.0500	10.0500	9.5700	9.5700	-24.764%	21	170	+155.068%
2026-03-10	13.1200	13.1200	12.7200	12.7200	+17.996%	3	169	+91.903%
2026-03-09	10.0300	10.7800	9.6000	10.7800	-7.942%	14	172	+126.438%
2026-03-06	11.4200	11.8200	11.4200	11.7100	-4.486%	4	178	+108.454%
2026-03-05	12.2600	12.2600	12.2600	12.2600	-10.249%	1	178	+99.103%
2026-03-04	13.6600	13.6600	13.6600	13.6600	+10.518%	2	179	+78.697%
2026-03-03	12.4600	12.4600	11.6200	12.3600	-11.714%	7	181	+97.492%
2026-03-02	14.0000	14.0000	14.0000	14.0000	-16.667%	3	177	+74.357%
2026-02-25	16.5300	16.8000	16.5300	16.8000	+14.911%	2	180	+45.298%
2026-02-19	14.6200	14.6200	14.6200	14.6200	+2.453%	1	180	+66.963%
2026-02-18	14.2700	14.2700	14.2700	14.2700	-1.450%	8	180	+71.058%
2026-02-13	14.4800	14.4800	14.4800	14.4800	-5.359%	8	172	+68.577%
2026-02-12	14.8300	15.3000	14.8300	15.3000	-16.576%	2	172	+59.542%
2026-02-10	18.3400	18.3400	18.3400	18.3400	+6.814%	3	171	+33.097%
2026-02-03	19.3600	19.3600	17.1700	17.1700	-4.025%	147	168	+42.167%
2026-01-30	17.8900	17.8900	17.8900	17.8900	+10.092%	15	28	+36.445%
2026-01-21	16.2500	16.2500	16.2500	16.2500	+9.946%	1	21	+50.215%
2026-01-20	14.7800	14.7800	14.7800	14.7800	-16.166%	1	20	+65.156%
2026-01-14	18.8500	18.8500	17.2500	17.6300	-3.025%	24	20	+38.457%
2026-01-06	18.1800	18.1800	18.1800	18.1800	-1.088%	1	22	+34.268%
2026-01-05	18.3400	18.4000	18.3400	18.3800	0.000%	21	21	+32.807%

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