Dark

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

EOD

Jul 27, 2026

16.89-4.845%(-0.86)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.1000	20.1000	16.7800	16.8900	-4.845%	34	2,593	0.000%
2026-07-24	18.3900	18.9300	17.7500	17.7500	-8.834%	19	2,566	-4.845%
2026-07-23	19.9700	19.9700	19.4700	19.4700	-14.568%	17	2,554	-13.251%
2026-07-22	22.7900	22.7900	22.7900	22.7900	+0.885%	2	2,553	-25.889%
2026-07-21	21.2800	22.9400	21.2800	22.5900	+12.109%	9	2,555	-25.232%
2026-07-20	22.9600	23.1800	20.1500	20.1500	-4.048%	7	2,552	-16.179%
2026-07-17	21.1700	22.9200	21.0000	21.0000	-11.318%	32	2,553	-19.571%
2026-07-16	25.0000	25.0000	23.6800	23.6800	-6.292%	21	2,537	-28.674%
2026-07-15	26.9000	27.2000	25.0900	25.2700	-2.432%	6	2,516	-33.162%
2026-07-14	25.4800	26.0000	25.4800	25.9000	+4.986%	13	2,517	-34.788%
2026-07-13	26.2500	26.2500	24.6700	24.6700	-10.454%	21	2,514	-31.536%
2026-07-10	26.4000	27.5500	25.8000	27.5500	+5.596%	61	2,525	-38.693%
2026-07-09	24.7600	26.4600	24.2300	26.0900	+12.993%	20	2,526	-35.263%
2026-07-08	22.7000	23.1500	22.1000	23.0900	-5.330%	11	2,512	-26.851%
2026-07-07	25.2400	25.2400	24.3900	24.3900	-9.263%	118	2,513	-30.750%
2026-07-06	25.1600	26.8800	25.1600	26.8800	+14.140%	9	2,512	-37.165%
2026-07-02	27.0800	27.1400	22.8300	23.5500	-9.214%	73	2,505	-28.280%
2026-07-01	26.3000	26.3000	25.9400	25.9400	+1.487%	5	2,505	-34.888%
2026-06-30	24.7200	25.5600	24.6000	25.5600	+9.841%	4	2,506	-33.920%
2026-06-29	21.8600	23.2700	21.3500	23.2700	+15.255%	26	2,503	-27.417%
2026-06-26	20.6100	21.1900	19.8500	20.1900	-5.918%	19	2,481	-16.345%
2026-06-25	22.5000	22.5000	21.4600	21.4600	-1.197%	5	2,488	-21.295%
2026-06-24	22.3800	22.6200	21.7200	21.7200	-2.338%	4	2,488	-22.238%
2026-06-23	24.4400	24.4400	22.2400	22.2400	-14.985%	51	2,501	-24.056%
2026-06-22	26.1600	26.1600	26.1600	26.1600	-7.725%	1	2,463	-35.436%
2026-06-18	28.3000	28.4700	26.9700	28.3500	+13.764%	7	2,465	-40.423%
2026-06-17	29.4900	29.6800	24.9200	24.9200	-19.431%	12	2,465	-32.223%
2026-06-16	31.3900	31.4700	30.9300	30.9300	-6.781%	82	2,465	-45.393%
2026-06-15	30.5200	33.1800	30.5000	33.1800	+27.714%	45	2,405	-49.096%
2026-06-12	27.6500	27.6500	25.9800	25.9800	+4.295%	68	2,405	-34.988%
2026-06-11	21.1000	24.9100	20.5500	24.9100	+23.930%	16	2,405	-32.196%
2026-06-10	22.9700	23.9300	20.1000	20.1000	-14.213%	34	2,409	-15.970%
2026-06-09	28.5000	28.5000	19.7400	23.4300	-6.616%	67	2,433	-27.913%
2026-06-08	27.6100	27.8100	25.0900	25.0900	-1.839%	79	2,390	-32.682%
2026-06-05	30.8600	30.8600	25.5600	25.5600	-23.473%	1,037	2,364	-33.920%
2026-06-04	32.2300	33.4000	32.2300	33.4000	-6.048%	7	2,205	-49.431%
2026-06-03	35.5500	35.5500	35.5500	35.5500	-2.922%	1	2,199	-52.489%
2026-06-02	37.1000	37.1000	36.6200	36.6200	+0.771%	9	2,201	-53.878%
2026-06-01	34.0800	36.5500	33.9400	36.3400	+4.756%	16	2,201	-53.522%
2026-05-29	36.0400	36.0400	34.4200	34.6900	+0.087%	932	2,201	-51.312%
2026-05-28	32.5500	34.6600	32.5500	34.6600	+8.144%	23	1,284	-51.269%
2026-05-27	32.2300	32.2400	32.0500	32.0500	-1.324%	4	1,280	-47.301%
2026-05-26	33.3300	33.3300	32.4800	32.4800	+7.443%	16	1,281	-47.999%
2026-05-22	30.0300	31.0000	30.0300	30.2300	+13.689%	37	1,278	-44.128%
2026-05-21	26.5900	26.5900	26.5900	26.5900	+4.892%	1	1,271	-36.480%
2026-05-20	25.3500	25.3500	25.3500	25.3500	-1.744%	2	1,271	-33.373%
2026-05-19	25.8000	25.8000	25.8000	25.8000	-0.884%	1	1,269	-34.535%
2026-05-18	27.1800	27.3200	26.0300	26.0300	-8.763%	3	1,269	-35.113%
2026-05-15	28.9400	30.0300	28.5300	28.5300	-16.162%	12	1,269	-40.799%
2026-05-14	32.6800	34.3000	32.6800	34.0300	+8.966%	29	1,275	-50.367%
2026-05-13	28.4200	31.5300	28.4200	31.2300	+11.297%	17	1,273	-45.917%
2026-05-12	25.8800	28.0600	25.4700	28.0600	-2.434%	10	1,273	-39.808%
2026-05-11	28.3000	29.5700	28.3000	28.7600	+4.810%	36	1,273	-41.273%
2026-05-08	26.0400	28.0000	26.0400	27.4400	+5.701%	16	1,283	-38.448%
2026-05-07	25.9300	25.9600	25.9300	25.9600	-0.269%	2	1,284	-34.938%
2026-05-06	23.1900	26.0300	23.1900	26.0300	+22.149%	74	1,284	-35.113%
2026-05-05	19.7200	21.3100	19.7200	21.3100	+17.088%	12	1,319	-20.741%
2026-05-04	19.2500	19.2500	18.2000	18.2000	-9.543%	24	1,319	-7.198%
2026-05-01	20.3200	20.3200	20.1200	20.1200	+9.111%	10	1,319	-16.054%
2026-04-30	16.1100	18.4400	16.1100	18.4400	+16.488%	902	1,319	-8.406%
2026-04-28	16.5300	16.6000	15.8200	15.8300	-9.336%	157	1,353	+6.696%
2026-04-24	17.4600	17.4600	17.4600	17.4600	+4.676%	2	1,223	-3.265%
2026-04-23	16.1900	16.6800	16.1900	16.6800	+10.317%	901	1,221	+1.259%
2026-04-21	16.3000	16.4900	15.1200	15.1200	-2.828%	7	540	+11.706%
2026-04-20	16.0600	16.0600	15.4300	15.5600	-3.174%	8	540	+8.548%
2026-04-17	15.1500	16.2900	15.1500	16.0700	+22.391%	57	539	+5.103%
2026-04-16	12.8500	13.8000	12.8200	13.1300	+3.877%	42	549	+28.637%
2026-04-15	10.6000	12.6400	10.5500	12.6400	+20.381%	64	528	+33.623%
2026-04-14	9.9500	10.5000	9.9500	10.5000	+26.812%	6	477	+60.857%
2026-04-13	7.5700	8.2800	7.5700	8.2800	+11.141%	21	477	+103.986%
2026-04-10	7.4500	7.4500	7.4500	7.4500	+10.863%	3	471	+126.711%
2026-04-08	7.2600	7.2600	6.5700	6.7200	+42.979%	8	471	+151.339%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-3.093%	1	468	+259.362%
2026-04-06	4.9000	4.9000	4.8500	4.8500	+2.537%	2	469	+248.247%
2026-04-02	4.7300	4.7300	4.7300	4.7300	-9.038%	5	470	+257.082%
2026-04-01	5.0700	5.2000	5.0700	5.2000	+13.043%	7	470	+224.808%
2026-03-31	4.1000	4.6000	4.1000	4.6000	+36.095%	71	470	+267.174%
2026-03-30	3.7900	3.9300	3.3800	3.3800	-8.152%	78	469	+399.704%
2026-03-27	4.2000	4.2000	3.6800	3.6800	-18.222%	36	405	+358.967%
2026-03-26	5.3400	5.3400	4.5000	4.5000	-25.743%	112	406	+275.333%
2026-03-25	6.4000	6.4000	6.0600	6.0600	0.000%	2	303	+178.713%
2026-03-24	5.6400	6.0600	5.6400	6.0600	-7.622%	5	301	+178.713%
2026-03-23	6.4000	6.6000	6.4000	6.5600	+19.927%	18	298	+157.470%
2026-03-20	6.1000	6.1000	5.4700	5.4700	-14.129%	143	308	+208.775%
2026-03-19	6.4700	6.6500	6.3600	6.3700	-6.598%	24	353	+165.149%
2026-03-18	7.6800	7.6800	6.8200	6.8200	-20.141%	16	362	+147.654%
2026-03-17	8.6500	8.6500	8.5400	8.5400	+6.617%	6	354	+97.775%
2026-03-16	8.2000	8.2400	7.9700	8.0100	+6.233%	21	349	+110.861%
2026-03-13	8.6100	8.6100	7.5400	7.5400	-8.049%	31	347	+124.005%
2026-03-12	8.7000	8.7000	8.2000	8.2000	-12.580%	92	344	+105.976%
2026-03-11	9.8500	9.8500	9.3200	9.3800	-5.823%	7	268	+80.064%
2026-03-10	9.5000	10.2500	9.5000	9.9600	+5.620%	7	271	+69.578%
2026-03-09	7.7600	9.4300	7.7400	9.4300	-0.212%	58	270	+79.109%
2026-03-06	9.0700	9.5700	9.0700	9.4500	-5.594%	64	252	+78.730%
2026-03-05	10.0100	10.0100	10.0100	10.0100	-9.657%	1	240	+68.731%
2026-03-04	10.8300	11.0900	10.8200	11.0800	+20.043%	16	240	+52.437%
2026-03-03	9.9600	9.9600	9.2300	9.2300	-17.663%	20	227	+82.990%
2026-02-27	11.4700	11.4700	11.2100	11.2100	-13.369%	2	209	+50.669%
2026-02-25	12.9400	12.9400	12.9400	12.9400	+5.375%	1	208	+30.526%
2026-02-24	12.2800	12.2800	12.2800	12.2800	+11.738%	1	208	+37.541%
2026-02-23	10.9800	10.9900	10.9800	10.9900	-8.417%	2	208	+53.685%
2026-02-20	12.0000	12.0000	12.0000	12.0000	-0.249%	1	209	+40.750%
2026-02-19	12.0300	12.0300	12.0300	12.0300	-4.448%	1	209	+40.399%
2026-02-18	12.5900	12.5900	12.5900	12.5900	+11.812%	1	208	+34.154%
2026-02-17	11.2600	11.2600	10.9400	11.2600	-7.781%	5	208	+50.000%
2026-02-13	11.7500	12.2100	11.6900	12.2100	-1.134%	24	190	+38.329%
2026-02-12	12.2500	12.3500	12.2500	12.3500	-13.937%	10	190	+36.761%
2026-02-11	14.3400	14.3500	14.3400	14.3500	-2.248%	2	191	+17.700%
2026-02-10	14.7000	14.7000	14.6700	14.6800	-4.427%	61	191	+15.054%
2026-02-09	13.9900	15.3800	13.9900	15.3600	+11.143%	83	142	+9.961%
2026-02-06	13.8200	13.8200	13.8200	13.8200	+22.301%	1	62	+22.214%
2026-02-05	12.2300	12.2300	11.3000	11.3000	-15.482%	3	62	+49.469%
2026-02-03	13.6900	13.6900	13.3700	13.3700	-16.385%	8	61	+26.328%
2026-02-02	15.9900	15.9900	15.9900	15.9900	+7.460%	15	56	+5.629%
2026-01-30	14.8800	14.8800	14.8800	14.8800	+4.494%	1	41	+13.508%
2026-01-26	14.2400	14.2400	14.2400	14.2400	+2.520%	2	40	+18.610%
2026-01-22	13.8900	13.8900	13.8900	13.8900	+7.508%	1	40	+21.598%
2026-01-21	12.7300	13.0300	11.9300	12.9200	+9.030%	14	40	+30.728%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-20.576%	1	29	+42.532%
2026-01-14	14.9200	14.9200	14.9200	14.9200	-9.794%	16	28	+13.204%
2026-01-12	16.5400	16.5400	16.5400	16.5400	+7.542%	1	14	+2.116%
2026-01-08	15.3800	15.3800	15.3800	15.3800	-0.065%	2	13	+9.818%
2026-01-06	15.3900	15.3900	15.3900	15.3900	+0.326%	1	11	+9.747%
2026-01-05	14.1800	15.3400	14.1800	15.3400	+14.734%	11	1	+10.104%
2026-01-02	13.3700	13.3700	13.3700	13.3700	0.000%	1	1	+26.328%

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