Dark

SPY20261231C770
SPY Dec 31 2026 770.00 Call (SPY261231C00770000)
option OPRA

EOD

Sep 10, 2026

21.69-8.789%(-2.09)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.8200	22.6000	21.5000	21.6900	-8.789%	79	1,569	0.000%
2026-09-09	24.5000	24.5000	23.2500	23.7800	-6.745%	24	1,565	-8.789%
2026-09-08	27.6500	27.6500	25.2600	25.5000	-8.929%	64	1,587	-14.941%
2026-09-04	29.4700	29.5500	27.2300	28.0000	-8.407%	93	1,538	-22.536%
2026-09-03	27.8700	30.9300	27.4900	30.5700	+19.088%	77	1,538	-29.048%
2026-09-02	24.3900	26.4400	24.3500	25.6700	+7.857%	20	1,482	-15.504%
2026-09-01	24.4800	25.4800	23.4900	23.8000	-13.202%	152	1,581	-8.866%
2026-08-31	27.4900	27.4900	26.2500	27.4200	-6.544%	36	1,572	-20.897%
2026-08-28	31.8000	33.1000	28.9200	29.3400	-3.835%	70	1,572	-26.074%
2026-08-27	30.0000	31.6500	29.3600	30.5100	+5.644%	58	1,555	-28.909%
2026-08-26	27.9900	29.1100	27.3100	28.8800	+1.905%	10	1,510	-24.896%
2026-08-25	28.9900	28.9900	27.4800	28.3400	+3.468%	43	1,510	-23.465%
2026-08-24	27.4600	28.2500	26.9500	27.3900	-7.215%	54	1,484	-20.811%
2026-08-21	28.7400	30.0000	28.4200	29.5200	+4.127%	264	1,445	-26.524%
2026-08-20	30.4700	30.8000	28.1000	28.3500	-9.713%	84	1,191	-23.492%
2026-08-19	33.2900	34.1800	31.4000	31.4000	-2.272%	25	1,153	-30.924%
2026-08-18	32.7000	32.9300	31.7300	32.1300	-8.877%	23	1,146	-32.493%
2026-08-17	36.0200	36.0200	35.2600	35.2600	-7.211%	6	1,134	-38.486%
2026-08-14	38.0000	38.0000	38.0000	38.0000	-2.589%	1	1,131	-42.921%
2026-08-13	37.8300	40.4000	37.8300	39.0100	+9.425%	16	1,131	-44.399%
2026-08-12	36.2600	36.2600	35.6400	35.6500	+3.393%	20	1,142	-39.158%
2026-08-11	37.0600	37.1600	34.2700	34.4800	-6.634%	114	1,204	-37.094%
2026-08-10	36.5000	38.0200	36.4400	36.9300	-0.458%	52	1,143	-41.267%
2026-08-07	35.8500	37.1000	34.9100	37.1000	+8.258%	29	1,140	-41.536%
2026-08-06	34.6000	34.6000	33.7600	34.2700	-4.806%	56	1,127	-36.708%
2026-08-05	40.4700	40.4700	36.0000	36.0000	-2.360%	24	1,124	-39.750%
2026-08-04	29.2000	37.3500	29.2000	36.8700	+32.151%	308	1,143	-41.172%
2026-08-03	25.3800	27.9000	25.3800	27.9000	+27.397%	4	1,058	-22.258%
2026-07-31	19.0100	21.9000	19.0100	21.9000	+13.003%	15	1,061	-0.959%
2026-07-30	18.4100	19.3800	17.4300	19.3800	+6.659%	4	1,062	+11.920%
2026-07-29	18.6300	19.0000	16.7100	18.1700	-10.581%	26	1,061	+19.373%
2026-07-28	19.0000	20.4800	19.0000	20.3200	+2.368%	126	1,062	+6.742%
2026-07-27	19.6700	19.8500	19.5600	19.8500	-1.047%	12	1,097	+9.270%
2026-07-24	20.5400	21.2000	20.0500	20.0600	-1.955%	8	1,090	+8.126%
2026-07-23	22.1900	22.1900	20.0500	20.4600	-17.633%	39	1,085	+6.012%
2026-07-22	24.9100	25.6300	24.8400	24.8400	-1.429%	5	1,052	-12.681%
2026-07-21	25.2800	25.2800	25.2000	25.2000	+11.258%	2	1,053	-13.929%
2026-07-20	24.1400	24.1400	22.6500	22.6500	-7.589%	2	1,052	-4.238%
2026-07-17	23.2900	25.4900	23.2900	24.5100	-7.509%	26	1,052	-11.506%
2026-07-16	28.5800	28.5800	26.5000	26.5000	-9.618%	16	1,042	-18.151%
2026-07-15	29.9700	29.9700	29.3200	29.3200	+6.078%	3	1,042	-26.023%
2026-07-13	29.6900	29.6900	27.5700	27.6400	-9.049%	48	1,043	-21.527%
2026-07-10	29.0800	30.5500	28.9200	30.3900	+6.036%	49	1,066	-28.628%
2026-07-09	26.7600	29.0800	26.7600	28.6600	+12.041%	22	1,066	-24.320%
2026-07-08	25.6100	25.8000	24.0000	25.5800	-7.285%	16	1,061	-15.207%
2026-07-07	28.3100	28.5800	26.4700	27.5900	-5.868%	24	1,054	-21.385%
2026-07-06	27.5200	29.6300	27.5200	29.3100	+14.851%	16	1,052	-25.998%
2026-07-02	28.7500	29.7400	24.5900	25.5200	-8.857%	23	1,057	-15.008%
2026-07-01	27.5000	29.0300	27.5000	28.0000	+0.143%	37	1,057	-22.536%
2026-06-30	26.8000	28.3000	26.8000	27.9600	+10.165%	12	1,041	-22.425%
2026-06-29	24.1700	25.3800	24.1700	25.3800	+19.435%	24	1,042	-14.539%
2026-06-26	21.4400	24.2500	21.2500	21.2500	-9.613%	15	1,039	+2.071%
2026-06-25	23.1500	23.5100	22.9400	23.5100	+0.470%	5	1,029	-7.741%
2026-06-24	26.3000	26.3000	23.0000	23.4000	-4.684%	14	1,032	-7.308%
2026-06-23	25.8100	26.8900	24.5500	24.5500	-14.490%	44	1,034	-11.650%
2026-06-22	31.6700	31.6700	28.7100	28.7100	-4.681%	4	1,027	-24.451%
2026-06-18	31.2500	31.2500	30.1200	30.1200	+11.970%	10	1,027	-27.988%
2026-06-17	26.8000	26.9000	26.8000	26.9000	-17.762%	2	1,027	-19.368%
2026-06-16	33.8700	33.8700	32.7100	32.7100	-4.468%	5	1,027	-33.690%
2026-06-15	33.4600	34.3100	33.4600	34.2400	+20.733%	20	1,044	-36.653%
2026-06-12	28.8300	29.9000	28.2400	28.3600	+3.769%	11	1,044	-23.519%
2026-06-11	23.0400	28.0100	22.6700	27.3300	+24.227%	14	1,044	-20.637%
2026-06-10	25.2200	26.5800	22.0000	22.0000	-17.448%	7	1,049	-1.409%
2026-06-09	27.9600	27.9600	21.8500	26.6500	-2.985%	42	1,057	-18.612%
2026-06-08	29.6700	30.3600	27.4700	27.4700	-0.363%	48	1,047	-21.041%
2026-06-05	33.8000	33.8000	27.4800	27.5700	-26.812%	285	1,035	-21.328%
2026-06-04	35.3100	37.6700	34.9800	37.6700	+2.281%	8	1,099	-42.421%
2026-06-03	38.4300	38.4300	36.5700	36.8300	-5.467%	49	1,102	-41.108%
2026-06-02	38.1800	39.5800	38.1800	38.9600	-0.714%	23	1,056	-44.328%
2026-06-01	39.4100	39.4100	39.2400	39.2400	+4.306%	4	1,051	-44.725%
2026-05-29	38.1700	38.1700	36.9700	37.6200	-0.450%	843	1,051	-42.344%
2026-05-28	37.4200	37.7900	37.4200	37.7900	+8.219%	6	552	-42.604%
2026-05-27	35.3900	35.3900	34.9200	34.9200	+1.689%	2	555	-37.887%
2026-05-26	34.3600	36.0000	34.3300	34.3400	+1.839%	12	555	-36.838%
2026-05-22	32.9600	33.7200	32.9600	33.7200	+8.880%	4	557	-35.676%
2026-05-21	29.0400	30.9700	29.0400	30.9700	+1.474%	3	556	-29.964%
2026-05-20	30.3500	30.5500	30.3500	30.5200	+14.093%	48	556	-28.932%
2026-05-19	28.2000	28.2000	26.7500	26.7500	-6.107%	4	512	-18.916%
2026-05-18	27.7700	28.7800	27.7700	28.4900	-10.268%	54	512	-23.868%
2026-05-15	33.2100	33.2100	31.4600	31.7500	-12.631%	19	512	-31.685%
2026-05-14	35.2400	37.4200	35.2400	36.3400	+7.103%	27	458	-40.314%
2026-05-13	33.4800	33.9300	33.4800	33.9300	+22.358%	41	450	-36.074%
2026-05-12	27.7300	27.7300	27.7300	27.7300	-11.207%	1	450	-21.781%
2026-05-11	31.7700	31.7700	31.2300	31.2300	+4.834%	3	450	-30.548%
2026-05-08	29.7300	30.4300	29.7300	29.7900	+9.562%	95	471	-27.190%
2026-05-07	28.3300	28.9700	27.1900	27.1900	-3.888%	18	450	-20.228%
2026-05-06	26.9100	28.2900	26.9100	28.2900	+21.835%	21	439	-23.330%
2026-05-05	22.3500	23.2200	22.3500	23.2200	+7.900%	2	422	-6.589%
2026-05-04	21.5200	21.5200	21.5200	21.5200	-1.284%	40	421	+0.790%
2026-05-01	22.6300	22.6300	21.8000	21.8000	+5.060%	10	378	-0.505%
2026-04-30	18.2400	20.7500	18.2400	20.7500	+18.369%	258	378	+4.530%
2026-04-29	17.5300	17.5300	17.5300	17.5300	-1.239%	1	193	+23.731%
2026-04-28	17.8600	17.8600	17.6800	17.7500	-7.311%	3	195	+22.197%
2026-04-27	19.1500	19.1500	19.1500	19.1500	-0.880%	1	195	+13.264%
2026-04-24	19.0600	19.3200	19.0600	19.3200	+4.263%	13	195	+12.267%
2026-04-23	18.3500	18.5300	18.3500	18.5300	+3.926%	2	192	+17.053%
2026-04-22	17.0700	17.8300	17.0700	17.8300	+4.086%	2	192	+21.649%
2026-04-21	18.1400	18.1400	17.1300	17.1300	-1.268%	6	192	+26.620%
2026-04-20	17.5600	17.8100	17.1000	17.3500	-6.419%	27	192	+25.014%
2026-04-17	16.8000	18.5400	16.5400	18.5400	+20.000%	16	182	+16.990%
2026-04-16	14.5700	15.4500	14.5700	15.4500	+8.726%	36	179	+40.388%
2026-04-15	11.9600	14.2100	11.9600	14.2100	+24.759%	19	145	+52.639%
2026-04-14	10.7400	11.5200	10.7400	11.3900	+27.548%	21	148	+90.430%
2026-04-13	8.9300	8.9300	8.9300	8.9300	+8.111%	8	149	+142.889%
2026-04-09	8.2600	8.2600	8.2600	8.2600	+7.974%	3	141	+162.591%
2026-04-08	7.7100	7.8200	7.5800	7.6500	+27.713%	12	144	+183.529%
2026-04-07	5.5600	5.9900	5.5600	5.9900	+8.123%	7	152	+262.104%
2026-04-06	5.6100	5.6900	5.5400	5.5400	+1.651%	4	152	+291.516%
2026-04-02	4.8000	5.7000	4.7700	5.4500	-3.540%	15	147	+297.982%
2026-04-01	5.6700	6.0400	5.6300	5.6500	+11.220%	12	147	+283.894%
2026-03-31	4.7300	5.2500	4.5300	5.0800	+30.256%	33	146	+326.969%
2026-03-30	4.3000	4.3100	3.8500	3.9000	-8.235%	13	130	+456.154%
2026-03-27	4.8200	4.8200	4.2500	4.2500	-18.269%	11	128	+410.353%
2026-03-26	6.2700	6.2700	5.2000	5.2000	-22.039%	18	125	+317.115%
2026-03-25	6.8000	6.8000	6.6700	6.6700	+1.061%	5	114	+225.187%
2026-03-24	6.3300	6.6100	6.3300	6.6000	-11.051%	13	110	+228.636%
2026-03-23	6.8700	7.7500	6.8700	7.4200	+21.639%	51	100	+192.318%
2026-03-20	6.8600	6.8600	6.1000	6.1000	-14.085%	19	115	+255.574%
2026-03-19	7.2200	7.2300	7.0600	7.1000	-10.579%	8	119	+205.493%
2026-03-18	7.8500	7.9400	7.8500	7.9400	-12.747%	2	124	+173.174%
2026-03-17	9.6500	9.8000	9.1000	9.1000	+2.477%	6	123	+138.352%
2026-03-16	9.2100	9.3200	8.8800	8.8800	+5.589%	4	124	+144.257%
2026-03-13	9.2000	9.2000	8.4100	8.4100	-10.532%	12	127	+157.907%
2026-03-12	9.9700	9.9700	9.3100	9.4000	-12.395%	21	127	+130.745%
2026-03-11	11.1500	11.1500	10.5300	10.7300	-6.042%	3	115	+102.144%
2026-03-10	10.8500	11.4200	10.8500	11.4200	+4.963%	4	113	+89.930%
2026-03-09	9.0600	10.8800	8.8200	10.8800	+2.352%	4	113	+99.357%
2026-03-06	10.1700	10.6300	10.1500	10.6300	+5.248%	6	116	+104.045%
2026-03-03	10.8200	10.8200	10.1000	10.1000	-18.219%	4	114	+114.752%
2026-02-23	12.3500	12.3500	12.3500	12.3500	-12.967%	8	114	+75.628%
2026-02-20	13.9700	14.1900	13.9700	14.1900	+8.652%	12	111	+52.854%
2026-02-12	14.1000	14.1000	13.0600	13.0600	-16.013%	12	101	+66.080%
2026-02-11	16.9600	16.9600	15.3100	15.5500	-7.988%	28	98	+39.486%
2026-02-09	15.2000	16.9000	15.2000	16.9000	+8.056%	3	87	+28.343%
2026-02-06	15.6400	15.6400	15.6400	15.6400	+23.734%	15	85	+38.683%
2026-02-05	12.4800	13.4800	12.4800	12.6400	-13.838%	6	85	+71.598%
2026-02-04	14.0000	14.6700	14.0000	14.6700	-8.083%	10	82	+47.853%
2026-02-03	16.1100	16.1100	15.9500	15.9600	-8.381%	11	74	+35.902%
2026-02-02	17.4200	17.4200	17.4200	17.4200	-5.429%	1	74	+24.512%
2026-01-28	18.7500	18.7500	18.4200	18.4200	+2.050%	14	73	+17.752%
2026-01-27	18.0900	18.0900	18.0300	18.0500	+14.895%	45	75	+20.166%
2026-01-23	15.0400	15.7100	15.0400	15.7100	+8.420%	16	65	+38.065%
2026-01-21	13.7000	14.4900	13.7000	14.4900	+13.736%	7	50	+49.689%
2026-01-20	14.6500	14.6500	12.7400	12.7400	-27.778%	34	45	+70.251%
2026-01-15	17.8800	17.8800	17.6400	17.6400	+11.153%	2	12	+22.959%
2026-01-14	15.8700	15.8700	15.8700	15.8700	-14.170%	3	11	+36.673%
2026-01-13	18.4900	18.4900	18.4900	18.4900	+1.038%	1	9	+17.307%
2026-01-09	17.2400	18.3000	17.2400	18.3000	+12.893%	3	8	+18.525%
2026-01-05	16.2100	16.2100	16.2100	16.2100	+10.197%	1	4	+33.806%
2026-01-02	14.7100	14.7100	14.7100	14.7100	-5.402%	1	4	+47.451%
2025-12-31	15.5500	15.5500	15.5500	15.5500	-4.484%	1	3	+39.486%
2025-12-30	16.2800	16.2800	16.2800	16.2800	+1.433%	1	3	+33.231%
2025-12-29	15.9600	16.0500	15.9600	16.0500	0.000%	3	3	+35.140%

.dark-mode .L12XzF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L12XzF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C770SPY Dec 31 2026 770.00 Call (SPY261231C00770000)option OPRA

SPY20261231C770
SPY Dec 31 2026 770.00 Call (SPY261231C00770000)
option OPRA