SPY261231C00765000
SPY Dec 31 2026 765.00 Call
optionOPRA
EODOct 27, 2026
24.27USD+13.252%(+2.84)157Vol1,915OI
SPY261231C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.5500 | 24.7600 | 21.6100 | 24.2700 | +13.252% | 157 | 1,946 | 0.000% |
| 2026-10-26 | 20.4900 | 22.6100 | 20.2600 | 21.4300 | +10.464% | 191 | 1,952 | +13.252% |
| 2026-10-23 | 19.7500 | 20.7700 | 19.4000 | 19.4000 | -11.496% | 64 | 1,944 | +25.103% |
| 2026-10-22 | 23.0000 | 23.0000 | 20.8000 | 21.9200 | -18.905% | 152 | 1,911 | +10.721% |
| 2026-10-21 | 24.9000 | 27.5600 | 24.9000 | 27.0300 | +10.372% | 29 | 1,955 | -10.211% |
| 2026-10-20 | 22.7500 | 26.2800 | 22.3200 | 24.4900 | +2.042% | 67 | 1,956 | -0.898% |
| 2026-10-19 | 23.7000 | 25.2100 | 23.0000 | 24.0000 | +10.650% | 78 | 1,989 | +1.125% |
| 2026-10-16 | 25.8800 | 25.8800 | 21.2400 | 21.6900 | -17.685% | 545 | 1,773 | +11.895% |
| 2026-10-15 | 23.8400 | 26.4400 | 23.0000 | 26.3500 | +2.529% | 64 | 1,777 | -7.894% |
| 2026-10-14 | 28.8500 | 28.8500 | 24.9900 | 25.7000 | -17.575% | 42 | 1,750 | -5.564% |
| 2026-10-13 | 30.6100 | 31.2300 | 30.1600 | 31.1800 | -2.563% | 11 | 1,754 | -22.162% |
| 2026-10-12 | 32.6200 | 32.6200 | 32.0000 | 32.0000 | -1.840% | 23 | 1,767 | -24.156% |
| 2026-10-09 | 30.3000 | 32.6000 | 30.3000 | 32.6000 | +8.667% | 4 | 1,764 | -25.552% |
| 2026-10-08 | 30.1600 | 31.1400 | 28.2200 | 30.0000 | -5.838% | 16 | 1,763 | -19.100% |
| 2026-10-07 | 30.3300 | 32.3200 | 30.1500 | 31.8600 | -6.018% | 241 | 1,729 | -23.823% |
| 2026-10-06 | 32.9000 | 35.0900 | 32.9000 | 33.9000 | +9.994% | 78 | 1,733 | -28.407% |
| 2026-10-05 | 28.1000 | 32.0000 | 27.9800 | 30.8200 | +11.586% | 86 | 1,756 | -21.252% |
| 2026-10-02 | 28.4000 | 30.1800 | 27.4400 | 27.6200 | +10.172% | 71 | 1,772 | -12.129% |
| 2026-10-01 | 24.6500 | 25.5000 | 22.5000 | 25.0700 | -0.555% | 117 | 1,734 | -3.191% |
| 2026-09-30 | 26.3500 | 28.0000 | 25.2100 | 25.2100 | -0.158% | 64 | 1,722 | -3.729% |
| 2026-09-29 | 25.6500 | 25.7200 | 24.1000 | 25.2500 | -1.942% | 115 | 1,670 | -3.881% |
| 2026-09-28 | 27.7100 | 27.7100 | 25.6100 | 25.7500 | -12.296% | 37 | 1,650 | -5.748% |
| 2026-09-25 | 28.0800 | 29.8300 | 27.5000 | 29.3600 | +4.261% | 21 | 1,658 | -17.337% |
| 2026-09-24 | 26.3900 | 28.6700 | 25.9000 | 28.1600 | -0.142% | 48 | 1,703 | -13.814% |
| 2026-09-23 | 29.5200 | 29.8500 | 27.9600 | 28.2000 | -15.086% | 108 | 1,692 | -13.936% |
| 2026-09-22 | 33.4500 | 33.4500 | 31.7300 | 33.2100 | +2.153% | 40 | 1,688 | -26.920% |
| 2026-09-21 | 26.0000 | 33.3900 | 26.0000 | 32.5100 | +27.490% | 128 | 1,745 | -25.346% |
| 2026-09-18 | 25.1400 | 25.5000 | 23.2700 | 25.5000 | +2.000% | 83 | 1,724 | -4.824% |
| 2026-09-17 | 24.5000 | 25.1700 | 23.7500 | 25.0000 | +18.652% | 227 | 1,605 | -2.920% |
| 2026-09-16 | 23.7800 | 24.3200 | 19.0000 | 21.0700 | -9.181% | 193 | 1,619 | +15.187% |
| 2026-09-15 | 24.1500 | 24.1500 | 22.8000 | 23.2000 | -9.020% | 91 | 1,603 | +4.612% |
| 2026-09-14 | 24.4900 | 26.2700 | 24.2000 | 25.5000 | -7.475% | 129 | 1,528 | -4.824% |
| 2026-09-11 | 27.6800 | 28.5800 | 27.3300 | 27.5600 | +12.905% | 48 | 1,518 | -11.938% |
| 2026-09-10 | 25.0000 | 25.3200 | 24.1500 | 24.4100 | -8.748% | 44 | 1,510 | -0.574% |
| 2026-09-09 | 27.4200 | 27.5900 | 26.1100 | 26.7500 | -6.632% | 88 | 1,481 | -9.271% |
| 2026-09-08 | 30.3400 | 30.3400 | 28.5400 | 28.6500 | -7.729% | 182 | 1,472 | -15.288% |
| 2026-09-04 | 33.0000 | 33.0000 | 30.6200 | 31.0500 | -7.507% | 92 | 1,450 | -21.836% |
| 2026-09-03 | 30.7000 | 34.0200 | 30.3300 | 33.5700 | +16.159% | 47 | 1,504 | -27.703% |
| 2026-09-02 | 27.4100 | 29.9100 | 27.4100 | 28.9000 | +5.551% | 147 | 1,476 | -16.021% |
| 2026-09-01 | 27.4600 | 28.3900 | 26.4000 | 27.3800 | -9.637% | 94 | 1,438 | -11.359% |
| 2026-08-31 | 30.0800 | 30.5500 | 29.2000 | 30.3000 | -7.622% | 40 | 1,418 | -19.901% |
| 2026-08-28 | 36.7000 | 36.7000 | 32.8000 | 32.8000 | -2.671% | 3 | 1,419 | -26.006% |
| 2026-08-27 | 32.9400 | 34.2000 | 32.2600 | 33.7000 | +5.643% | 22 | 1,431 | -27.982% |
| 2026-08-26 | 31.1900 | 31.9000 | 30.3500 | 31.9000 | +0.094% | 30 | 1,446 | -23.918% |
| 2026-08-25 | 32.2000 | 32.4100 | 30.8000 | 31.8700 | +4.389% | 669 | 1,312 | -23.847% |
| 2026-08-24 | 30.1100 | 31.4000 | 29.7700 | 30.5300 | -6.033% | 14 | 1,309 | -20.504% |
| 2026-08-21 | 31.6800 | 32.5000 | 31.5500 | 32.4900 | +6.350% | 20 | 1,302 | -25.300% |
| 2026-08-20 | 33.2300 | 33.2300 | 30.5500 | 30.5500 | -14.016% | 19 | 1,302 | -20.556% |
| 2026-08-19 | 36.4000 | 37.4900 | 35.4700 | 35.5300 | +1.951% | 44 | 1,291 | -31.692% |
| 2026-08-18 | 35.8200 | 35.8200 | 34.8500 | 34.8500 | -13.502% | 8 | 1,289 | -30.359% |
| 2026-08-17 | 40.2900 | 40.2900 | 40.2900 | 40.2900 | -1.467% | 1 | 1,290 | -39.762% |
| 2026-08-14 | 41.9100 | 41.9100 | 40.8900 | 40.8900 | -3.219% | 2 | 1,289 | -40.646% |
| 2026-08-13 | 43.7000 | 43.7000 | 42.2500 | 42.2500 | +7.781% | 3 | 1,291 | -42.556% |
| 2026-08-12 | 39.6000 | 39.6000 | 38.9700 | 39.2000 | +4.533% | 13 | 1,285 | -38.087% |
| 2026-08-11 | 38.3000 | 38.3000 | 37.5000 | 37.5000 | -6.344% | 5 | 1,285 | -35.280% |
| 2026-08-10 | 39.8400 | 41.0000 | 39.8400 | 40.0400 | +2.065% | 12 | 1,285 | -39.386% |
| 2026-08-07 | 39.7500 | 40.9900 | 39.2200 | 39.2300 | +0.590% | 33 | 1,285 | -38.134% |
| 2026-08-06 | 37.7300 | 39.0000 | 37.7300 | 39.0000 | -11.504% | 3 | 1,284 | -37.769% |
| 2026-08-05 | 44.0700 | 44.0700 | 44.0700 | 44.0700 | +7.619% | 2 | 1,286 | -44.929% |
| 2026-08-04 | 33.0000 | 41.3600 | 33.0000 | 40.9500 | +36.500% | 178 | 1,276 | -40.733% |
| 2026-08-03 | 26.4700 | 30.0000 | 26.4700 | 30.0000 | +38.376% | 54 | 1,275 | -19.100% |
| 2026-07-30 | 20.0500 | 21.6800 | 20.0500 | 21.6800 | +20.111% | 6 | 1,273 | +11.946% |
| 2026-07-29 | 19.4900 | 19.5100 | 18.0500 | 18.0500 | -13.842% | 13 | 1,267 | +34.460% |
| 2026-07-28 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -3.456% | 2 | 1,267 | +15.847% |
| 2026-07-27 | 21.6000 | 22.1500 | 21.3500 | 21.7000 | -8.824% | 6 | 1,269 | +11.843% |
| 2026-07-24 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +6.061% | 1 | 1,269 | +1.975% |
| 2026-07-23 | 24.5000 | 24.5000 | 22.4400 | 22.4400 | -17.742% | 8 | 1,271 | +8.155% |
| 2026-07-22 | 27.6500 | 27.6500 | 27.2800 | 27.2800 | +0.776% | 66 | 1,207 | -11.034% |
| 2026-07-20 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +4.276% | 1 | 1,207 | -10.344% |
| 2026-07-17 | 27.4300 | 28.2900 | 25.9600 | 25.9600 | -16.258% | 7 | 1,205 | -6.510% |
| 2026-07-16 | 31.7400 | 31.7400 | 31.0000 | 31.0000 | +1.307% | 2 | 1,205 | -21.710% |
| 2026-07-15 | 31.9700 | 32.0100 | 30.5300 | 30.6000 | -2.455% | 77 | 1,169 | -20.686% |
| 2026-07-14 | 30.9000 | 31.3700 | 30.5000 | 31.3700 | +4.289% | 5 | 1,170 | -22.633% |
| 2026-07-13 | 32.3200 | 32.3200 | 30.0800 | 30.0800 | -10.048% | 3 | 1,170 | -19.315% |
| 2026-07-10 | 31.8900 | 33.4400 | 31.8900 | 33.4400 | +11.653% | 28 | 1,146 | -27.422% |
| 2026-07-09 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +5.272% | 1 | 1,146 | -18.965% |
| 2026-07-08 | 26.3700 | 28.4500 | 26.3700 | 28.4500 | -4.722% | 3 | 1,147 | -14.692% |
| 2026-07-07 | 31.7100 | 31.7100 | 29.8600 | 29.8600 | -7.840% | 17 | 1,131 | -18.721% |
| 2026-07-06 | 32.0500 | 32.4000 | 32.0500 | 32.4000 | +11.724% | 5 | 1,131 | -25.093% |
| 2026-07-02 | 32.2500 | 32.2500 | 27.3600 | 29.0000 | -5.260% | 27 | 1,127 | -16.310% |
| 2026-07-01 | 28.5000 | 31.4600 | 28.5000 | 30.6100 | -1.322% | 407 | 751 | -20.712% |
| 2026-06-30 | 28.2000 | 31.4300 | 28.2000 | 31.0200 | +10.195% | 367 | 575 | -21.760% |
| 2026-06-29 | 24.2500 | 28.1500 | 24.2500 | 28.1500 | +18.576% | 11 | 573 | -13.783% |
| 2026-06-26 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | -10.919% | 1 | 572 | +2.233% |
| 2026-06-25 | 26.3000 | 26.6500 | 26.3000 | 26.6500 | -6.162% | 3 | 571 | -8.931% |
| 2026-06-24 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +3.801% | 1 | 615 | -14.542% |
| 2026-06-23 | 28.0600 | 28.0600 | 27.1500 | 27.3600 | -12.922% | 3 | 617 | -11.294% |
| 2026-06-22 | 34.4900 | 34.4900 | 31.4200 | 31.4200 | -4.411% | 3 | 617 | -22.756% |
| 2026-06-18 | 34.1000 | 34.1000 | 32.4400 | 32.8700 | +11.765% | 52 | 576 | -26.164% |
| 2026-06-17 | 34.4100 | 34.4100 | 29.4100 | 29.4100 | -20.898% | 11 | 588 | -17.477% |
| 2026-06-15 | 35.9600 | 38.9700 | 35.9600 | 37.1800 | +18.032% | 21 | 580 | -34.723% |
| 2026-06-12 | 32.3800 | 32.7400 | 30.1100 | 31.5000 | +11.504% | 6 | 580 | -22.952% |
| 2026-06-11 | 26.5400 | 28.2500 | 24.4900 | 28.2500 | +4.746% | 6 | 579 | -14.088% |
| 2026-06-10 | 27.6800 | 27.6800 | 26.9700 | 26.9700 | +6.812% | 2 | 580 | -10.011% |
| 2026-06-09 | 29.5000 | 29.5000 | 25.2500 | 25.2500 | -16.335% | 2 | 580 | -3.881% |
| 2026-06-08 | 31.3500 | 32.7500 | 30.1800 | 30.1800 | +3.926% | 9 | 573 | -19.583% |
| 2026-06-05 | 36.2400 | 36.2400 | 28.9400 | 29.0400 | -24.981% | 389 | 263 | -16.426% |
| 2026-06-04 | 38.1800 | 38.7100 | 38.1800 | 38.7100 | -3.394% | 3 | 262 | -37.303% |
| 2026-06-03 | 42.1400 | 42.1400 | 39.2900 | 40.0700 | -4.980% | 17 | 256 | -39.431% |
| 2026-06-02 | 41.2900 | 42.7800 | 41.2900 | 42.1700 | -0.519% | 5 | 252 | -42.447% |
| 2026-06-01 | 40.0200 | 42.5400 | 40.0200 | 42.3900 | +5.030% | 15 | 246 | -42.746% |
| 2026-05-29 | 40.6200 | 40.6200 | 39.7100 | 40.3600 | +0.050% | 27 | 246 | -39.866% |
| 2026-05-28 | 38.1100 | 40.3400 | 38.1100 | 40.3400 | +5.713% | 25 | 245 | -39.836% |
| 2026-05-27 | 37.8000 | 38.1600 | 37.7500 | 38.1600 | +0.447% | 4 | 243 | -36.399% |
| 2026-05-26 | 38.0100 | 38.0100 | 37.0800 | 37.9900 | +5.440% | 75 | 235 | -36.115% |
| 2026-05-22 | 36.2200 | 36.2200 | 35.5300 | 36.0300 | +10.657% | 16 | 235 | -32.639% |
| 2026-05-21 | 32.5600 | 32.5600 | 32.5600 | 32.5600 | -1.957% | 1 | 235 | -25.461% |
| 2026-05-20 | 31.6400 | 33.3700 | 31.6400 | 33.2100 | +12.196% | 7 | 238 | -26.920% |
| 2026-05-19 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -0.370% | 9 | 238 | -18.007% |
| 2026-05-18 | 33.9200 | 33.9200 | 29.7100 | 29.7100 | -9.997% | 9 | 239 | -18.310% |
| 2026-05-15 | 35.5300 | 35.5300 | 33.0100 | 33.0100 | -16.282% | 27 | 254 | -26.477% |
| 2026-05-14 | 38.2300 | 39.4900 | 38.2300 | 39.4300 | +10.541% | 40 | 244 | -38.448% |
| 2026-05-13 | 35.6700 | 35.6700 | 35.6700 | 35.6700 | +17.723% | 5 | 249 | -31.960% |
| 2026-05-12 | 32.0500 | 32.5000 | 30.3000 | 30.3000 | -11.662% | 14 | 252 | -19.901% |
| 2026-05-11 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +9.097% | 1 | 251 | -29.242% |
| 2026-05-07 | 30.4600 | 31.4400 | 30.4600 | 31.4400 | +4.940% | 5 | 247 | -22.805% |
| 2026-05-06 | 27.7800 | 29.9600 | 27.7800 | 29.9600 | +17.490% | 77 | 225 | -18.992% |
| 2026-05-05 | 24.3500 | 25.5000 | 24.3500 | 25.5000 | +14.865% | 7 | 225 | -4.824% |
| 2026-05-04 | 23.2300 | 23.2300 | 22.2000 | 22.2000 | +2.446% | 3 | 223 | +9.324% |
| 2026-04-30 | 20.9900 | 21.6700 | 20.9900 | 21.6700 | +6.907% | 45 | 223 | +11.998% |
| 2026-04-28 | 19.9500 | 20.2700 | 19.9500 | 20.2700 | -7.905% | 2 | 224 | +19.734% |
| 2026-04-27 | 21.2600 | 22.0100 | 21.2600 | 22.0100 | +3.188% | 6 | 223 | +10.268% |
| 2026-04-24 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +12.441% | 2 | 217 | +13.783% |
| 2026-04-22 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -7.010% | 2 | 215 | +27.939% |
| 2026-04-21 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +3.501% | 1 | 215 | +18.971% |
| 2026-04-20 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | -0.555% | 4 | 215 | +23.135% |
| 2026-04-17 | 18.3800 | 20.6600 | 18.3800 | 19.8200 | +17.836% | 9 | 218 | +22.452% |
| 2026-04-16 | 16.2400 | 17.4300 | 16.2400 | 16.8200 | +6.120% | 35 | 213 | +44.293% |
| 2026-04-15 | 15.0000 | 15.8500 | 15.0000 | 15.8500 | +22.964% | 10 | 198 | +53.123% |
| 2026-04-14 | 11.1300 | 12.8900 | 11.1300 | 12.8900 | +21.033% | 19 | 205 | +88.285% |
| 2026-04-13 | 9.9400 | 10.6500 | 9.9400 | 10.6500 | +13.904% | 5 | 192 | +127.887% |
| 2026-04-09 | 9.2100 | 9.3500 | 9.2100 | 9.3500 | +3.889% | 2 | 192 | +159.572% |
| 2026-04-08 | 8.8200 | 9.0500 | 8.6200 | 9.0000 | +43.084% | 5 | 190 | +169.667% |
| 2026-04-06 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -1.256% | 2 | 188 | +285.851% |
| 2026-04-02 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -7.948% | 1 | 185 | +281.005% |
| 2026-04-01 | 6.6500 | 6.9200 | 6.6500 | 6.9200 | +15.333% | 7 | 185 | +250.723% |
| 2026-03-31 | 6.0400 | 6.0400 | 6.0000 | 6.0000 | +28.755% | 6 | 179 | +304.500% |
| 2026-03-30 | 4.8900 | 4.8900 | 4.6600 | 4.6600 | -4.703% | 6 | 180 | +420.815% |
| 2026-03-27 | 5.5100 | 5.6000 | 4.8500 | 4.8900 | -21.129% | 38 | 179 | +396.319% |
| 2026-03-26 | 6.8800 | 7.2400 | 6.2000 | 6.2000 | -19.897% | 41 | 182 | +291.452% |
| 2026-03-23 | 8.0000 | 8.0000 | 7.7400 | 7.7400 | +9.168% | 12 | 175 | +213.566% |
| 2026-03-20 | 7.5700 | 7.6400 | 7.0900 | 7.0900 | -15.191% | 32 | 175 | +242.313% |
| 2026-03-19 | 8.3200 | 8.4800 | 7.8000 | 8.3600 | -3.353% | 18 | 174 | +190.311% |
| 2026-03-18 | 9.0400 | 9.0400 | 8.6500 | 8.6500 | -15.196% | 6 | 172 | +180.578% |
| 2026-03-16 | 10.2200 | 10.4400 | 10.1800 | 10.2000 | +6.583% | 23 | 166 | +137.941% |
| 2026-03-13 | 10.0500 | 10.0500 | 9.5700 | 9.5700 | -24.764% | 21 | 170 | +153.605% |
| 2026-03-10 | 13.1200 | 13.1200 | 12.7200 | 12.7200 | +17.996% | 3 | 169 | +90.802% |
| 2026-03-09 | 10.0300 | 10.7800 | 9.6000 | 10.7800 | -7.942% | 14 | 172 | +125.139% |
| 2026-03-06 | 11.4200 | 11.8200 | 11.4200 | 11.7100 | -4.486% | 4 | 178 | +107.259% |
| 2026-03-05 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -10.249% | 1 | 178 | +97.961% |
| 2026-03-04 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +10.518% | 2 | 179 | +77.672% |
| 2026-03-03 | 12.4600 | 12.4600 | 11.6200 | 12.3600 | -11.714% | 7 | 181 | +96.359% |
| 2026-03-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -16.667% | 3 | 177 | +73.357% |
| 2026-02-25 | 16.5300 | 16.8000 | 16.5300 | 16.8000 | +14.911% | 2 | 180 | +44.464% |
| 2026-02-19 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +2.453% | 1 | 180 | +66.005% |
| 2026-02-18 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -1.450% | 8 | 180 | +70.077% |
| 2026-02-13 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -5.359% | 8 | 172 | +67.610% |
| 2026-02-12 | 14.8300 | 15.3000 | 14.8300 | 15.3000 | -16.576% | 2 | 172 | +58.627% |
| 2026-02-10 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +6.814% | 3 | 171 | +32.334% |
| 2026-02-03 | 19.3600 | 19.3600 | 17.1700 | 17.1700 | -4.025% | 147 | 168 | +41.351% |
| 2026-01-30 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +10.092% | 15 | 28 | +35.662% |
| 2026-01-21 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +9.946% | 1 | 21 | +49.354% |
| 2026-01-20 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -16.166% | 1 | 20 | +64.208% |
| 2026-01-14 | 18.8500 | 18.8500 | 17.2500 | 17.6300 | -3.025% | 24 | 20 | +37.663% |
| 2026-01-06 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -1.088% | 1 | 22 | +33.498% |
| 2026-01-05 | 18.3400 | 18.4000 | 18.3400 | 18.3800 | 0.000% | 21 | 21 | +32.046% |