Dark

SPY20261231C775
SPY Dec 31 2026 775.00 Call (SPY261231C00775000)
option OPRA

EOD

Sep 10, 2026

19.11-9.517%(-2.01)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.0500	19.3600	18.7600	19.1100	-9.517%	22	2,947	0.000%
2026-09-09	21.2000	21.5300	20.5000	21.1200	-6.507%	50	2,944	-9.517%
2026-09-08	23.0200	23.8000	22.5900	22.5900	-9.314%	157	2,947	-15.405%
2026-09-04	26.4400	26.4400	24.2500	24.9100	-7.432%	50	2,893	-23.284%
2026-09-03	25.1500	27.5500	24.5000	26.9100	+19.600%	65	2,893	-28.986%
2026-09-02	21.8000	23.7000	21.5500	22.5000	+6.939%	19	2,894	-15.067%
2026-09-01	21.4500	22.0400	21.0200	21.0400	-13.094%	11	2,901	-9.173%
2026-08-31	24.3500	24.3500	23.3000	24.2100	-7.771%	149	2,901	-21.066%
2026-08-28	27.9800	30.0000	26.2200	26.2500	-6.882%	192	2,920	-27.200%
2026-08-27	26.0100	28.5100	26.0100	28.1900	+9.689%	46	2,830	-32.210%
2026-08-26	26.1000	26.1000	24.4900	25.7000	+1.541%	28	2,810	-25.642%
2026-08-25	25.2800	25.5400	25.0400	25.3100	+1.647%	253	2,793	-24.496%
2026-08-24	24.3300	25.3300	24.1600	24.9000	-5.179%	9	2,688	-23.253%
2026-08-21	25.4400	27.3500	25.4400	26.2600	+6.316%	20	2,688	-27.228%
2026-08-20	27.6000	27.6000	24.7000	24.7000	-15.179%	31	2,686	-22.632%
2026-08-19	29.3500	30.5100	29.1200	29.1200	+2.355%	42	2,688	-34.375%
2026-08-18	29.4300	29.7600	28.4500	28.4500	-12.327%	48	2,697	-32.830%
2026-08-17	33.7800	33.8300	32.4500	32.4500	-4.950%	24	2,692	-41.109%
2026-08-14	35.4600	36.1100	33.8300	34.1400	-5.298%	82	2,679	-44.025%
2026-08-13	36.0000	36.9600	34.9600	36.0500	+11.369%	63	2,656	-46.990%
2026-08-12	34.0000	34.0200	32.1300	32.3700	+1.442%	87	2,695	-40.964%
2026-08-11	34.0000	34.0000	31.3200	31.9100	-5.592%	94	2,812	-40.113%
2026-08-10	33.4100	34.5600	33.4100	33.8000	+0.565%	214	2,870	-43.462%
2026-08-07	32.5500	33.7400	32.4100	33.6100	+7.828%	152	2,773	-43.142%
2026-08-06	33.1200	33.1700	30.5600	31.1700	-6.114%	174	2,717	-38.691%
2026-08-05	37.4900	37.8500	32.9800	33.2000	-2.036%	146	2,672	-42.440%
2026-08-04	27.3500	35.0800	27.3500	33.8900	+35.343%	69	2,652	-43.612%
2026-08-03	21.3300	25.4200	21.3300	25.0400	+26.019%	44	2,624	-23.682%
2026-07-31	19.1800	19.8700	18.9700	19.8700	+21.827%	56	2,653	-3.825%
2026-07-30	15.9800	16.3100	15.9800	16.3100	+23.748%	13	2,614	+17.167%
2026-07-29	15.6300	16.1500	13.1800	13.1800	-22.743%	25	2,617	+44.992%
2026-07-28	17.0600	17.0600	17.0600	17.0600	+1.007%	8	2,601	+12.016%
2026-07-27	20.1000	20.1000	16.7800	16.8900	-4.845%	34	2,593	+13.144%
2026-07-24	18.3900	18.9300	17.7500	17.7500	-8.834%	19	2,566	+7.662%
2026-07-23	19.9700	19.9700	19.4700	19.4700	-14.568%	17	2,554	-1.849%
2026-07-22	22.7900	22.7900	22.7900	22.7900	+0.885%	2	2,553	-16.147%
2026-07-21	21.2800	22.9400	21.2800	22.5900	+12.109%	9	2,555	-15.405%
2026-07-20	22.9600	23.1800	20.1500	20.1500	-4.048%	7	2,552	-5.161%
2026-07-17	21.1700	22.9200	21.0000	21.0000	-11.318%	32	2,553	-9.000%
2026-07-16	25.0000	25.0000	23.6800	23.6800	-6.292%	21	2,537	-19.299%
2026-07-15	26.9000	27.2000	25.0900	25.2700	-2.432%	6	2,516	-24.377%
2026-07-14	25.4800	26.0000	25.4800	25.9000	+4.986%	13	2,517	-26.216%
2026-07-13	26.2500	26.2500	24.6700	24.6700	-10.454%	21	2,514	-22.537%
2026-07-10	26.4000	27.5500	25.8000	27.5500	+5.596%	61	2,525	-30.635%
2026-07-09	24.7600	26.4600	24.2300	26.0900	+12.993%	20	2,526	-26.754%
2026-07-08	22.7000	23.1500	22.1000	23.0900	-5.330%	11	2,512	-17.237%
2026-07-07	25.2400	25.2400	24.3900	24.3900	-9.263%	118	2,513	-21.648%
2026-07-06	25.1600	26.8800	25.1600	26.8800	+14.140%	9	2,512	-28.906%
2026-07-02	27.0800	27.1400	22.8300	23.5500	-9.214%	73	2,505	-18.854%
2026-07-01	26.3000	26.3000	25.9400	25.9400	+1.487%	5	2,505	-26.330%
2026-06-30	24.7200	25.5600	24.6000	25.5600	+9.841%	4	2,506	-25.235%
2026-06-29	21.8600	23.2700	21.3500	23.2700	+15.255%	26	2,503	-17.877%
2026-06-26	20.6100	21.1900	19.8500	20.1900	-5.918%	19	2,481	-5.349%
2026-06-25	22.5000	22.5000	21.4600	21.4600	-1.197%	5	2,488	-10.951%
2026-06-24	22.3800	22.6200	21.7200	21.7200	-2.338%	4	2,488	-12.017%
2026-06-23	24.4400	24.4400	22.2400	22.2400	-14.985%	51	2,501	-14.074%
2026-06-22	26.1600	26.1600	26.1600	26.1600	-7.725%	1	2,463	-26.950%
2026-06-18	28.3000	28.4700	26.9700	28.3500	+13.764%	7	2,465	-32.593%
2026-06-17	29.4900	29.6800	24.9200	24.9200	-19.431%	12	2,465	-23.315%
2026-06-16	31.3900	31.4700	30.9300	30.9300	-6.781%	82	2,465	-38.215%
2026-06-15	30.5200	33.1800	30.5000	33.1800	+27.714%	45	2,405	-42.405%
2026-06-12	27.6500	27.6500	25.9800	25.9800	+4.295%	68	2,405	-26.443%
2026-06-11	21.1000	24.9100	20.5500	24.9100	+23.930%	16	2,405	-23.284%
2026-06-10	22.9700	23.9300	20.1000	20.1000	-14.213%	34	2,409	-4.925%
2026-06-09	28.5000	28.5000	19.7400	23.4300	-6.616%	67	2,433	-18.438%
2026-06-08	27.6100	27.8100	25.0900	25.0900	-1.839%	79	2,390	-23.834%
2026-06-05	30.8600	30.8600	25.5600	25.5600	-23.473%	1,037	2,364	-25.235%
2026-06-04	32.2300	33.4000	32.2300	33.4000	-6.048%	7	2,205	-42.784%
2026-06-03	35.5500	35.5500	35.5500	35.5500	-2.922%	1	2,199	-46.245%
2026-06-02	37.1000	37.1000	36.6200	36.6200	+0.771%	9	2,201	-47.815%
2026-06-01	34.0800	36.5500	33.9400	36.3400	+4.756%	16	2,201	-47.413%
2026-05-29	36.0400	36.0400	34.4200	34.6900	+0.087%	932	2,201	-44.912%
2026-05-28	32.5500	34.6600	32.5500	34.6600	+8.144%	23	1,284	-44.864%
2026-05-27	32.2300	32.2400	32.0500	32.0500	-1.324%	4	1,280	-40.374%
2026-05-26	33.3300	33.3300	32.4800	32.4800	+7.443%	16	1,281	-41.164%
2026-05-22	30.0300	31.0000	30.0300	30.2300	+13.689%	37	1,278	-36.785%
2026-05-21	26.5900	26.5900	26.5900	26.5900	+4.892%	1	1,271	-28.131%
2026-05-20	25.3500	25.3500	25.3500	25.3500	-1.744%	2	1,271	-24.615%
2026-05-19	25.8000	25.8000	25.8000	25.8000	-0.884%	1	1,269	-25.930%
2026-05-18	27.1800	27.3200	26.0300	26.0300	-8.763%	3	1,269	-26.585%
2026-05-15	28.9400	30.0300	28.5300	28.5300	-16.162%	12	1,269	-33.018%
2026-05-14	32.6800	34.3000	32.6800	34.0300	+8.966%	29	1,275	-43.844%
2026-05-13	28.4200	31.5300	28.4200	31.2300	+11.297%	17	1,273	-38.809%
2026-05-12	25.8800	28.0600	25.4700	28.0600	-2.434%	10	1,273	-31.896%
2026-05-11	28.3000	29.5700	28.3000	28.7600	+4.810%	36	1,273	-33.554%
2026-05-08	26.0400	28.0000	26.0400	27.4400	+5.701%	16	1,283	-30.357%
2026-05-07	25.9300	25.9600	25.9300	25.9600	-0.269%	2	1,284	-26.387%
2026-05-06	23.1900	26.0300	23.1900	26.0300	+22.149%	74	1,284	-26.585%
2026-05-05	19.7200	21.3100	19.7200	21.3100	+17.088%	12	1,319	-10.324%
2026-05-04	19.2500	19.2500	18.2000	18.2000	-9.543%	24	1,319	+5.000%
2026-05-01	20.3200	20.3200	20.1200	20.1200	+9.111%	10	1,319	-5.020%
2026-04-30	16.1100	18.4400	16.1100	18.4400	+16.488%	902	1,319	+3.633%
2026-04-28	16.5300	16.6000	15.8200	15.8300	-9.336%	157	1,353	+20.720%
2026-04-24	17.4600	17.4600	17.4600	17.4600	+4.676%	2	1,223	+9.450%
2026-04-23	16.1900	16.6800	16.1900	16.6800	+10.317%	901	1,221	+14.568%
2026-04-21	16.3000	16.4900	15.1200	15.1200	-2.828%	7	540	+26.389%
2026-04-20	16.0600	16.0600	15.4300	15.5600	-3.174%	8	540	+22.815%
2026-04-17	15.1500	16.2900	15.1500	16.0700	+22.391%	57	539	+18.917%
2026-04-16	12.8500	13.8000	12.8200	13.1300	+3.877%	42	549	+45.545%
2026-04-15	10.6000	12.6400	10.5500	12.6400	+20.381%	64	528	+51.187%
2026-04-14	9.9500	10.5000	9.9500	10.5000	+26.812%	6	477	+82.000%
2026-04-13	7.5700	8.2800	7.5700	8.2800	+11.141%	21	477	+130.797%
2026-04-10	7.4500	7.4500	7.4500	7.4500	+10.863%	3	471	+156.510%
2026-04-08	7.2600	7.2600	6.5700	6.7200	+42.979%	8	471	+184.375%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-3.093%	1	468	+306.596%
2026-04-06	4.9000	4.9000	4.8500	4.8500	+2.537%	2	469	+294.021%
2026-04-02	4.7300	4.7300	4.7300	4.7300	-9.038%	5	470	+304.017%
2026-04-01	5.0700	5.2000	5.0700	5.2000	+13.043%	7	470	+267.500%
2026-03-31	4.1000	4.6000	4.1000	4.6000	+36.095%	71	470	+315.435%
2026-03-30	3.7900	3.9300	3.3800	3.3800	-8.152%	78	469	+465.385%
2026-03-27	4.2000	4.2000	3.6800	3.6800	-18.222%	36	405	+419.293%
2026-03-26	5.3400	5.3400	4.5000	4.5000	-25.743%	112	406	+324.667%
2026-03-25	6.4000	6.4000	6.0600	6.0600	0.000%	2	303	+215.347%
2026-03-24	5.6400	6.0600	5.6400	6.0600	-7.622%	5	301	+215.347%
2026-03-23	6.4000	6.6000	6.4000	6.5600	+19.927%	18	298	+191.311%
2026-03-20	6.1000	6.1000	5.4700	5.4700	-14.129%	143	308	+249.360%
2026-03-19	6.4700	6.6500	6.3600	6.3700	-6.598%	24	353	+200.000%
2026-03-18	7.6800	7.6800	6.8200	6.8200	-20.141%	16	362	+180.205%
2026-03-17	8.6500	8.6500	8.5400	8.5400	+6.617%	6	354	+123.770%
2026-03-16	8.2000	8.2400	7.9700	8.0100	+6.233%	21	349	+138.577%
2026-03-13	8.6100	8.6100	7.5400	7.5400	-8.049%	31	347	+153.448%
2026-03-12	8.7000	8.7000	8.2000	8.2000	-12.580%	92	344	+133.049%
2026-03-11	9.8500	9.8500	9.3200	9.3800	-5.823%	7	268	+103.731%
2026-03-10	9.5000	10.2500	9.5000	9.9600	+5.620%	7	271	+91.867%
2026-03-09	7.7600	9.4300	7.7400	9.4300	-0.212%	58	270	+102.651%
2026-03-06	9.0700	9.5700	9.0700	9.4500	-5.594%	64	252	+102.222%
2026-03-05	10.0100	10.0100	10.0100	10.0100	-9.657%	1	240	+90.909%
2026-03-04	10.8300	11.0900	10.8200	11.0800	+20.043%	16	240	+72.473%
2026-03-03	9.9600	9.9600	9.2300	9.2300	-17.663%	20	227	+107.042%
2026-02-27	11.4700	11.4700	11.2100	11.2100	-13.369%	2	209	+70.473%
2026-02-25	12.9400	12.9400	12.9400	12.9400	+5.375%	1	208	+47.682%
2026-02-24	12.2800	12.2800	12.2800	12.2800	+11.738%	1	208	+55.619%
2026-02-23	10.9800	10.9900	10.9800	10.9900	-8.417%	2	208	+73.885%
2026-02-20	12.0000	12.0000	12.0000	12.0000	-0.249%	1	209	+59.250%
2026-02-19	12.0300	12.0300	12.0300	12.0300	-4.448%	1	209	+58.853%
2026-02-18	12.5900	12.5900	12.5900	12.5900	+11.812%	1	208	+51.787%
2026-02-17	11.2600	11.2600	10.9400	11.2600	-7.781%	5	208	+69.716%
2026-02-13	11.7500	12.2100	11.6900	12.2100	-1.134%	24	190	+56.511%
2026-02-12	12.2500	12.3500	12.2500	12.3500	-13.937%	10	190	+54.737%
2026-02-11	14.3400	14.3500	14.3400	14.3500	-2.248%	2	191	+33.171%
2026-02-10	14.7000	14.7000	14.6700	14.6800	-4.427%	61	191	+30.177%
2026-02-09	13.9900	15.3800	13.9900	15.3600	+11.143%	83	142	+24.414%
2026-02-06	13.8200	13.8200	13.8200	13.8200	+22.301%	1	62	+38.278%
2026-02-05	12.2300	12.2300	11.3000	11.3000	-15.482%	3	62	+69.115%
2026-02-03	13.6900	13.6900	13.3700	13.3700	-16.385%	8	61	+42.932%
2026-02-02	15.9900	15.9900	15.9900	15.9900	+7.460%	15	56	+19.512%
2026-01-30	14.8800	14.8800	14.8800	14.8800	+4.494%	1	41	+28.427%
2026-01-26	14.2400	14.2400	14.2400	14.2400	+2.520%	2	40	+34.199%
2026-01-22	13.8900	13.8900	13.8900	13.8900	+7.508%	1	40	+37.581%
2026-01-21	12.7300	13.0300	11.9300	12.9200	+9.030%	14	40	+47.910%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-20.576%	1	29	+61.266%
2026-01-14	14.9200	14.9200	14.9200	14.9200	-9.794%	16	28	+28.083%
2026-01-12	16.5400	16.5400	16.5400	16.5400	+7.542%	1	14	+15.538%
2026-01-08	15.3800	15.3800	15.3800	15.3800	-0.065%	2	13	+24.252%
2026-01-06	15.3900	15.3900	15.3900	15.3900	+0.326%	1	11	+24.172%
2026-01-05	14.1800	15.3400	14.1800	15.3400	+14.734%	11	1	+24.576%
2026-01-02	13.3700	13.3700	13.3700	13.3700	0.000%	1	1	+42.932%

.dark-mode .V6gPGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6gPGl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C775SPY Dec 31 2026 775.00 Call (SPY261231C00775000)option OPRA

SPY20261231C775
SPY Dec 31 2026 775.00 Call (SPY261231C00775000)
option OPRA