Dark

SPY20261231C780
SPY Dec 31 2026 780.00 Call (SPY261231C00780000)
option OPRA

EOD

Sep 10, 2026

16.71-9.185%(-1.69)312

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.7400	17.2100	16.3000	16.7100	-9.185%	312	2,535	0.000%
2026-09-09	18.7900	18.9200	18.0000	18.4000	-7.398%	69	2,580	-9.185%
2026-09-08	21.5100	21.5100	19.8700	19.8700	-10.616%	34	2,567	-15.903%
2026-09-04	22.3800	22.6000	21.4300	22.2300	-9.781%	46	2,519	-24.831%
2026-09-03	22.2800	24.7300	21.9700	24.6400	+23.200%	14	2,519	-32.183%
2026-09-02	18.9400	20.8600	18.9400	20.0000	+8.873%	12	2,513	-16.450%
2026-09-01	18.8600	19.9200	18.3700	18.3700	-12.524%	140	2,571	-9.036%
2026-08-31	22.1800	22.1800	20.6500	21.0000	-10.256%	142	2,455	-20.429%
2026-08-28	25.5600	27.0400	23.3700	23.4000	-4.645%	156	2,486	-28.590%
2026-08-27	24.1900	24.7300	24.1900	24.5400	+7.021%	39	2,495	-31.907%
2026-08-26	22.5800	23.3700	22.4700	22.9300	+2.047%	280	2,466	-27.126%
2026-08-25	22.6600	22.7900	22.1100	22.4700	+2.276%	215	2,377	-25.634%
2026-08-24	22.1200	22.2000	21.7600	21.9700	-5.179%	375	2,384	-23.942%
2026-08-21	23.4700	24.5400	22.6800	23.1700	+3.299%	174	2,408	-27.881%
2026-08-20	24.1100	24.8900	22.4300	22.4300	-13.230%	99	2,302	-25.502%
2026-08-19	27.0000	27.7100	25.8500	25.8500	+1.652%	79	2,314	-35.358%
2026-08-18	26.3200	26.8500	25.4300	25.4300	-12.310%	63	2,296	-34.290%
2026-08-17	31.3000	31.3000	29.0000	29.0000	-6.782%	96	2,303	-42.379%
2026-08-14	32.4700	32.6500	31.0500	31.1100	-5.469%	29	2,235	-46.287%
2026-08-13	30.4400	33.9100	30.4400	32.9100	+11.749%	111	2,233	-49.225%
2026-08-12	29.5900	29.8800	29.0900	29.4500	+1.377%	133	2,278	-43.260%
2026-08-11	30.9600	30.9700	29.0500	29.0500	-4.941%	54	2,251	-42.478%
2026-08-10	30.5600	31.3000	30.0000	30.5600	+0.033%	370	2,267	-45.321%
2026-08-07	30.4300	31.1200	30.2200	30.5500	+10.209%	36	2,385	-45.303%
2026-08-06	29.1000	30.1600	27.6500	27.7200	-9.115%	65	2,358	-39.719%
2026-08-05	34.1200	34.9100	30.3000	30.5000	-2.680%	36	2,381	-45.213%
2026-08-04	24.6400	31.7700	24.6400	31.3400	+41.171%	151	2,398	-46.682%
2026-08-03	19.7500	22.2000	19.7500	22.2000	+29.825%	76	2,354	-24.730%
2026-07-31	16.9800	17.3200	15.0000	17.1000	+6.409%	119	2,348	-2.281%
2026-07-30	14.4500	16.0900	14.4500	16.0700	+26.039%	201	2,317	+3.983%
2026-07-29	14.7000	15.0000	12.7500	12.7500	-19.048%	271	2,174	+31.059%
2026-07-28	14.9800	16.2500	14.9800	15.7500	+7.877%	59	2,168	+6.095%
2026-07-27	17.5200	17.9200	14.6000	14.6000	-6.109%	61	2,151	+14.452%
2026-07-24	16.2300	16.6800	15.5500	15.5500	-5.241%	8	2,115	+7.460%
2026-07-23	17.4000	17.4000	15.8100	16.4100	-17.950%	252	2,113	+1.828%
2026-07-22	20.8300	20.8300	20.0000	20.0000	-0.990%	9	1,918	-16.450%
2026-07-21	19.4100	20.2000	19.4100	20.2000	+13.102%	2	1,915	-17.277%
2026-07-20	19.5400	19.5400	17.8600	17.8600	-5.503%	2	1,915	-6.439%
2026-07-17	18.6100	20.5000	18.6100	18.9000	-12.052%	29	1,913	-11.587%
2026-07-16	23.0000	23.6300	21.4900	21.4900	-9.516%	26	1,912	-22.243%
2026-07-15	24.5000	24.5000	23.2200	23.7500	+1.193%	50	1,919	-29.642%
2026-07-14	22.9800	23.4700	22.9800	23.4700	+4.218%	13	1,931	-28.803%
2026-07-13	24.2700	24.2700	22.3700	22.5200	-10.741%	12	1,933	-25.799%
2026-07-10	23.5000	25.2300	23.4500	25.2300	+7.088%	5	1,936	-33.769%
2026-07-09	21.9000	23.8800	21.9000	23.5600	+12.673%	14	1,936	-29.075%
2026-07-08	20.8000	20.9100	19.5300	20.9100	-7.273%	22	1,949	-20.086%
2026-07-07	23.3700	23.3700	22.1900	22.5500	-5.371%	10	1,940	-25.898%
2026-07-06	22.7300	23.8300	22.7300	23.8300	+17.854%	8	1,933	-29.878%
2026-07-02	20.2200	20.2200	20.2200	20.2200	-11.082%	4	1,937	-17.359%
2026-07-01	21.3300	23.6500	21.3300	22.7400	-1.601%	12	1,937	-26.517%
2026-06-30	22.3900	23.1100	22.3900	23.1100	+11.750%	3	1,937	-27.694%
2026-06-29	20.6800	20.6800	20.6800	20.6800	+19.193%	1	1,937	-19.197%
2026-06-26	17.3500	19.2200	16.7900	17.3500	-6.216%	81	1,938	-3.689%
2026-06-25	20.0000	20.1600	17.7500	18.5000	+0.054%	71	1,894	-9.676%
2026-06-24	20.6200	21.4300	18.4900	18.4900	-12.577%	17	1,894	-9.627%
2026-06-23	19.5000	21.1500	19.5000	21.1500	-10.759%	7	1,889	-20.993%
2026-06-22	26.6500	26.6500	23.7000	23.7000	-7.458%	15	1,884	-29.494%
2026-06-18	25.1400	25.6100	24.7100	25.6100	+15.882%	23	1,886	-34.752%
2026-06-17	21.9700	22.1000	21.9700	22.1000	-23.529%	3	1,886	-24.389%
2026-06-16	28.8700	28.9200	28.8400	28.9000	+0.139%	11	1,886	-42.180%
2026-06-15	28.1400	30.5200	28.1400	28.8600	+21.567%	22	1,885	-42.100%
2026-06-12	22.8700	24.9500	22.8700	23.7400	+4.443%	15	1,885	-29.612%
2026-06-11	19.2400	22.7300	18.0000	22.7300	+25.580%	32	1,885	-26.485%
2026-06-10	21.7400	22.2300	18.1000	18.1000	-17.314%	33	1,887	-7.680%
2026-06-09	25.6300	25.6300	17.5000	21.8900	-7.793%	168	1,929	-23.664%
2026-06-08	24.6000	24.6000	23.7400	23.7400	+8.402%	26	1,913	-29.612%
2026-06-05	29.1800	29.1800	21.9000	21.9000	-32.801%	265	1,913	-23.699%
2026-06-04	30.0000	32.7800	29.4900	32.5900	+4.388%	35	2,105	-48.727%
2026-06-03	32.8400	32.8400	31.2200	31.2200	-7.000%	68	2,097	-46.477%
2026-06-02	32.5000	34.3100	32.5000	33.5700	-0.769%	13	2,158	-50.223%
2026-06-01	31.7700	33.8300	31.6000	33.8300	+5.357%	21	2,157	-50.606%
2026-05-29	33.3400	33.3400	31.7800	32.1100	+0.753%	93	2,171	-47.960%
2026-05-28	29.1100	31.8700	29.1100	31.8700	+7.090%	24	2,105	-47.568%
2026-05-27	29.8000	29.8000	29.6400	29.7600	+0.067%	4	2,099	-43.851%
2026-05-26	30.1000	30.9700	29.7400	29.7400	+7.133%	31	2,102	-43.813%
2026-05-22	28.6000	28.6000	27.7600	27.7600	+6.605%	20	2,095	-39.805%
2026-05-21	24.2300	26.0400	24.2000	26.0400	+1.441%	11	2,101	-35.829%
2026-05-20	23.5300	25.6700	23.5300	25.6700	+14.343%	14	2,101	-34.905%
2026-05-19	21.9500	22.4500	21.8100	22.4500	-2.391%	5	2,096	-25.568%
2026-05-18	25.5000	25.5000	23.0000	23.0000	-13.208%	7	2,096	-27.348%
2026-05-15	27.8400	27.8400	26.5000	26.5000	-15.200%	24	2,096	-36.943%
2026-05-14	29.7000	31.4000	29.7000	31.2500	+8.999%	27	2,108	-46.528%
2026-05-13	25.4400	29.0600	25.4400	28.6700	+17.984%	2,015	2,086	-41.716%
2026-05-12	25.2200	25.2800	23.2500	24.3000	-10.033%	15	2,086	-31.235%
2026-05-11	24.8000	27.0100	24.8000	27.0100	+7.140%	23	2,086	-38.134%
2026-05-08	25.2900	25.5400	25.0300	25.2100	+16.390%	12	1,134	-33.717%
2026-05-07	23.6200	24.2300	21.6600	21.6600	-8.992%	54	1,131	-22.853%
2026-05-06	20.5500	23.8200	20.5500	23.8000	+24.282%	153	1,137	-29.790%
2026-05-05	17.9900	19.1500	17.9900	19.1500	+18.137%	15	1,106	-12.742%
2026-05-04	17.5000	17.5000	16.2100	16.2100	-6.786%	5	1,104	+3.085%
2026-05-01	17.5700	18.1600	17.3900	17.3900	+7.015%	9	1,095	-3.910%
2026-04-30	14.5000	16.2500	14.2100	16.2500	+17.329%	10	1,095	+2.831%
2026-04-29	14.1200	14.1200	13.8500	13.8500	-3.619%	22	1,090	+20.650%
2026-04-28	14.8800	14.8800	14.1300	14.3700	-9.051%	13	1,073	+16.284%
2026-04-27	15.8000	15.8000	15.8000	15.8000	+1.935%	1	1,067	+5.759%
2026-04-24	14.3200	15.5200	14.3200	15.5000	+6.092%	8	1,067	+7.806%
2026-04-23	14.2500	14.6100	14.2500	14.6100	+1.177%	5	1,063	+14.374%
2026-04-22	13.8400	14.4400	13.7700	14.4400	-1.028%	73	1,062	+15.720%
2026-04-21	14.3400	14.9300	14.3400	14.5900	+3.622%	5	1,001	+14.531%
2026-04-20	14.1600	14.3300	13.8000	14.0800	-2.154%	29	1,001	+18.679%
2026-04-17	13.0000	15.0600	13.0000	14.3900	+22.886%	28	996	+16.122%
2026-04-16	11.5300	12.4300	11.3000	11.7100	+6.069%	220	981	+42.699%
2026-04-15	10.7000	11.0400	10.7000	11.0400	+18.710%	20	885	+51.359%
2026-04-14	7.9700	9.3000	7.9700	9.3000	+49.518%	9	874	+79.677%
2026-04-13	6.0200	6.2200	6.0000	6.2200	-3.115%	14	868	+168.650%
2026-04-10	6.3700	6.5500	6.3500	6.4200	+2.392%	9	858	+160.280%
2026-04-09	5.8900	6.4900	5.7000	6.2700	+7.179%	31	861	+166.507%
2026-04-08	6.2000	6.2000	5.7800	5.8500	+29.425%	14	840	+185.641%
2026-04-07	3.9500	4.5200	3.9500	4.5200	+11.330%	73	837	+269.690%
2026-04-06	4.0600	4.0600	4.0600	4.0600	-0.490%	1	802	+311.576%
2026-04-02	3.6600	4.3500	3.6600	4.0800	-9.333%	246	802	+309.559%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+11.663%	17	802	+271.333%
2026-03-31	3.3100	4.0300	3.3100	4.0300	+24.000%	262	789	+314.640%
2026-03-30	3.2700	3.2700	3.2500	3.2500	+0.309%	3	554	+414.154%
2026-03-27	3.5000	3.5000	3.2400	3.2400	-17.557%	4	556	+415.741%
2026-03-26	4.6700	4.6700	3.9300	3.9300	-23.242%	339	556	+325.191%
2026-03-25	5.2800	5.4400	5.1200	5.1200	-3.396%	10	238	+226.367%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-5.694%	2	236	+215.283%
2026-03-23	5.5000	5.7900	5.4500	5.6200	+8.494%	18	234	+197.331%
2026-03-20	5.3800	5.3800	4.8400	5.1800	-2.264%	28	229	+222.587%
2026-03-19	5.7000	5.7000	5.3000	5.3000	-11.667%	2	227	+215.283%
2026-03-18	6.5600	6.5600	6.0000	6.0000	-14.651%	6	228	+178.500%
2026-03-16	7.1200	7.1200	7.0300	7.0300	+6.677%	2	226	+137.696%
2026-03-13	6.9800	6.9800	6.5900	6.5900	-8.726%	6	226	+153.566%
2026-03-12	7.4500	7.4500	7.2200	7.2200	-16.820%	9	222	+131.440%
2026-03-11	8.6800	8.6800	8.6800	8.6800	-0.115%	2	219	+92.512%
2026-03-10	8.9200	9.0900	8.6900	8.6900	+28.932%	9	219	+92.290%
2026-03-09	6.7400	6.7400	6.7400	6.7400	-14.684%	1	214	+147.923%
2026-03-06	8.1900	8.1900	7.9000	7.9000	-13.377%	3	233	+111.519%
2026-03-05	9.0800	9.1200	8.9100	9.1200	-8.157%	6	231	+83.224%
2026-03-04	9.8300	9.9900	9.8000	9.9300	+24.436%	13	232	+68.278%
2026-03-03	8.8400	8.8400	7.9800	7.9800	-24.144%	22	222	+109.398%
2026-03-02	9.5600	10.5200	9.5600	10.5200	-2.502%	25	234	+58.840%
2026-02-26	11.6400	11.6400	10.7900	10.7900	-11.630%	3	223	+54.866%
2026-02-25	12.2100	12.2100	12.2100	12.2100	+22.837%	1	221	+36.855%
2026-02-23	11.3700	11.3700	9.9400	9.9400	-11.723%	15	221	+68.109%
2026-02-20	11.0600	11.3500	11.0600	11.2600	+8.478%	3	210	+48.401%
2026-02-19	10.3800	10.3800	10.3800	10.3800	-2.627%	1	208	+60.983%
2026-02-18	10.6600	10.6600	10.6600	10.6600	+4.715%	3	207	+56.754%
2026-02-17	9.4900	10.5000	9.2900	10.1800	-7.623%	56	204	+64.145%
2026-02-13	10.5500	11.0200	10.5500	11.0200	+5.052%	6	189	+51.633%
2026-02-12	11.2000	11.2000	10.4900	10.4900	-24.205%	15	189	+59.295%
2026-02-09	12.4000	13.8700	12.4000	13.8400	+38.262%	11	184	+20.737%
2026-02-05	10.9700	10.9700	10.0000	10.0100	-16.722%	19	181	+66.933%
2026-02-04	11.6500	12.1200	11.6500	12.0200	+1.178%	17	167	+39.018%
2026-02-03	13.1000	13.1000	11.8800	11.8800	-11.673%	7	175	+40.657%
2026-01-30	13.8500	13.8500	13.4500	13.4500	-5.215%	4	170	+24.238%
2026-01-29	13.2500	14.1900	13.2500	14.1900	+4.569%	2	170	+17.759%
2026-01-26	13.2800	13.5700	13.2800	13.5700	+8.473%	3	169	+23.139%
2026-01-23	12.1500	12.5100	12.1500	12.5100	-1.496%	4	169	+33.573%
2026-01-22	12.7000	12.7000	12.3200	12.7000	+7.993%	7	166	+31.575%
2026-01-21	11.7600	11.7600	11.7600	11.7600	+5.471%	1	163	+42.092%
2026-01-20	11.5500	11.5500	11.0000	11.1500	-25.418%	7	162	+49.865%
2026-01-15	14.5500	14.9700	14.5500	14.9500	+15.177%	12	159	+11.773%
2026-01-14	13.1200	13.1800	12.8000	12.9800	-14.885%	17	159	+28.737%
2026-01-13	15.2500	15.2500	15.2500	15.2500	+2.832%	1	151	+9.574%
2026-01-12	14.8300	14.8300	14.8300	14.8300	+8.169%	1	150	+12.677%
2026-01-08	13.6600	13.9400	13.6600	13.7100	-7.427%	19	150	+21.882%
2026-01-06	14.2900	14.8100	14.2900	14.8100	+10.770%	2	131	+12.829%
2026-01-05	13.0700	13.8500	13.0700	13.3700	+12.164%	6	125	+24.981%
2026-01-02	12.5900	12.5900	11.2500	11.9200	-0.584%	8	125	+40.185%
2025-12-31	12.6800	12.8700	11.9900	11.9900	-10.855%	115	5	+39.366%
2025-12-29	13.4500	13.4500	13.4500	13.4500	0.000%	5	5	+24.238%

.dark-mode .pNgNb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNgNb1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C780SPY Dec 31 2026 780.00 Call (SPY261231C00780000)option OPRA

SPY20261231C780
SPY Dec 31 2026 780.00 Call (SPY261231C00780000)
option OPRA