Dark

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

EOD

Jul 27, 2026

14.60-6.109%(-0.95)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.5200	17.9200	14.6000	14.6000	-6.109%	61	2,151	0.000%
2026-07-24	16.2300	16.6800	15.5500	15.5500	-5.241%	8	2,115	-6.109%
2026-07-23	17.4000	17.4000	15.8100	16.4100	-17.950%	252	2,113	-11.030%
2026-07-22	20.8300	20.8300	20.0000	20.0000	-0.990%	9	1,918	-27.000%
2026-07-21	19.4100	20.2000	19.4100	20.2000	+13.102%	2	1,915	-27.723%
2026-07-20	19.5400	19.5400	17.8600	17.8600	-5.503%	2	1,915	-18.253%
2026-07-17	18.6100	20.5000	18.6100	18.9000	-12.052%	29	1,913	-22.751%
2026-07-16	23.0000	23.6300	21.4900	21.4900	-9.516%	26	1,912	-32.061%
2026-07-15	24.5000	24.5000	23.2200	23.7500	+1.193%	50	1,919	-38.526%
2026-07-14	22.9800	23.4700	22.9800	23.4700	+4.218%	13	1,931	-37.793%
2026-07-13	24.2700	24.2700	22.3700	22.5200	-10.741%	12	1,933	-35.169%
2026-07-10	23.5000	25.2300	23.4500	25.2300	+7.088%	5	1,936	-42.132%
2026-07-09	21.9000	23.8800	21.9000	23.5600	+12.673%	14	1,936	-38.031%
2026-07-08	20.8000	20.9100	19.5300	20.9100	-7.273%	22	1,949	-30.177%
2026-07-07	23.3700	23.3700	22.1900	22.5500	-5.371%	10	1,940	-35.255%
2026-07-06	22.7300	23.8300	22.7300	23.8300	+17.854%	8	1,933	-38.733%
2026-07-02	20.2200	20.2200	20.2200	20.2200	-11.082%	4	1,937	-27.794%
2026-07-01	21.3300	23.6500	21.3300	22.7400	-1.601%	12	1,937	-35.796%
2026-06-30	22.3900	23.1100	22.3900	23.1100	+11.750%	3	1,937	-36.824%
2026-06-29	20.6800	20.6800	20.6800	20.6800	+19.193%	1	1,937	-29.400%
2026-06-26	17.3500	19.2200	16.7900	17.3500	-6.216%	81	1,938	-15.850%
2026-06-25	20.0000	20.1600	17.7500	18.5000	+0.054%	71	1,894	-21.081%
2026-06-24	20.6200	21.4300	18.4900	18.4900	-12.577%	17	1,894	-21.038%
2026-06-23	19.5000	21.1500	19.5000	21.1500	-10.759%	7	1,889	-30.969%
2026-06-22	26.6500	26.6500	23.7000	23.7000	-7.458%	15	1,884	-38.397%
2026-06-18	25.1400	25.6100	24.7100	25.6100	+15.882%	23	1,886	-42.991%
2026-06-17	21.9700	22.1000	21.9700	22.1000	-23.529%	3	1,886	-33.937%
2026-06-16	28.8700	28.9200	28.8400	28.9000	+0.139%	11	1,886	-49.481%
2026-06-15	28.1400	30.5200	28.1400	28.8600	+21.567%	22	1,885	-49.411%
2026-06-12	22.8700	24.9500	22.8700	23.7400	+4.443%	15	1,885	-38.500%
2026-06-11	19.2400	22.7300	18.0000	22.7300	+25.580%	32	1,885	-35.768%
2026-06-10	21.7400	22.2300	18.1000	18.1000	-17.314%	33	1,887	-19.337%
2026-06-09	25.6300	25.6300	17.5000	21.8900	-7.793%	168	1,929	-33.303%
2026-06-08	24.6000	24.6000	23.7400	23.7400	+8.402%	26	1,913	-38.500%
2026-06-05	29.1800	29.1800	21.9000	21.9000	-32.801%	265	1,913	-33.333%
2026-06-04	30.0000	32.7800	29.4900	32.5900	+4.388%	35	2,105	-55.201%
2026-06-03	32.8400	32.8400	31.2200	31.2200	-7.000%	68	2,097	-53.235%
2026-06-02	32.5000	34.3100	32.5000	33.5700	-0.769%	13	2,158	-56.509%
2026-06-01	31.7700	33.8300	31.6000	33.8300	+5.357%	21	2,157	-56.843%
2026-05-29	33.3400	33.3400	31.7800	32.1100	+0.753%	93	2,171	-54.531%
2026-05-28	29.1100	31.8700	29.1100	31.8700	+7.090%	24	2,105	-54.189%
2026-05-27	29.8000	29.8000	29.6400	29.7600	+0.067%	4	2,099	-50.941%
2026-05-26	30.1000	30.9700	29.7400	29.7400	+7.133%	31	2,102	-50.908%
2026-05-22	28.6000	28.6000	27.7600	27.7600	+6.605%	20	2,095	-47.406%
2026-05-21	24.2300	26.0400	24.2000	26.0400	+1.441%	11	2,101	-43.932%
2026-05-20	23.5300	25.6700	23.5300	25.6700	+14.343%	14	2,101	-43.124%
2026-05-19	21.9500	22.4500	21.8100	22.4500	-2.391%	5	2,096	-34.967%
2026-05-18	25.5000	25.5000	23.0000	23.0000	-13.208%	7	2,096	-36.522%
2026-05-15	27.8400	27.8400	26.5000	26.5000	-15.200%	24	2,096	-44.906%
2026-05-14	29.7000	31.4000	29.7000	31.2500	+8.999%	27	2,108	-53.280%
2026-05-13	25.4400	29.0600	25.4400	28.6700	+17.984%	2,015	2,086	-49.076%
2026-05-12	25.2200	25.2800	23.2500	24.3000	-10.033%	15	2,086	-39.918%
2026-05-11	24.8000	27.0100	24.8000	27.0100	+7.140%	23	2,086	-45.946%
2026-05-08	25.2900	25.5400	25.0300	25.2100	+16.390%	12	1,134	-42.086%
2026-05-07	23.6200	24.2300	21.6600	21.6600	-8.992%	54	1,131	-32.595%
2026-05-06	20.5500	23.8200	20.5500	23.8000	+24.282%	153	1,137	-38.655%
2026-05-05	17.9900	19.1500	17.9900	19.1500	+18.137%	15	1,106	-23.760%
2026-05-04	17.5000	17.5000	16.2100	16.2100	-6.786%	5	1,104	-9.932%
2026-05-01	17.5700	18.1600	17.3900	17.3900	+7.015%	9	1,095	-16.044%
2026-04-30	14.5000	16.2500	14.2100	16.2500	+17.329%	10	1,095	-10.154%
2026-04-29	14.1200	14.1200	13.8500	13.8500	-3.619%	22	1,090	+5.415%
2026-04-28	14.8800	14.8800	14.1300	14.3700	-9.051%	13	1,073	+1.601%
2026-04-27	15.8000	15.8000	15.8000	15.8000	+1.935%	1	1,067	-7.595%
2026-04-24	14.3200	15.5200	14.3200	15.5000	+6.092%	8	1,067	-5.806%
2026-04-23	14.2500	14.6100	14.2500	14.6100	+1.177%	5	1,063	-0.068%
2026-04-22	13.8400	14.4400	13.7700	14.4400	-1.028%	73	1,062	+1.108%
2026-04-21	14.3400	14.9300	14.3400	14.5900	+3.622%	5	1,001	+0.069%
2026-04-20	14.1600	14.3300	13.8000	14.0800	-2.154%	29	1,001	+3.693%
2026-04-17	13.0000	15.0600	13.0000	14.3900	+22.886%	28	996	+1.459%
2026-04-16	11.5300	12.4300	11.3000	11.7100	+6.069%	220	981	+24.680%
2026-04-15	10.7000	11.0400	10.7000	11.0400	+18.710%	20	885	+32.246%
2026-04-14	7.9700	9.3000	7.9700	9.3000	+49.518%	9	874	+56.989%
2026-04-13	6.0200	6.2200	6.0000	6.2200	-3.115%	14	868	+134.727%
2026-04-10	6.3700	6.5500	6.3500	6.4200	+2.392%	9	858	+127.414%
2026-04-09	5.8900	6.4900	5.7000	6.2700	+7.179%	31	861	+132.855%
2026-04-08	6.2000	6.2000	5.7800	5.8500	+29.425%	14	840	+149.573%
2026-04-07	3.9500	4.5200	3.9500	4.5200	+11.330%	73	837	+223.009%
2026-04-06	4.0600	4.0600	4.0600	4.0600	-0.490%	1	802	+259.606%
2026-04-02	3.6600	4.3500	3.6600	4.0800	-9.333%	246	802	+257.843%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+11.663%	17	802	+224.444%
2026-03-31	3.3100	4.0300	3.3100	4.0300	+24.000%	262	789	+262.283%
2026-03-30	3.2700	3.2700	3.2500	3.2500	+0.309%	3	554	+349.231%
2026-03-27	3.5000	3.5000	3.2400	3.2400	-17.557%	4	556	+350.617%
2026-03-26	4.6700	4.6700	3.9300	3.9300	-23.242%	339	556	+271.501%
2026-03-25	5.2800	5.4400	5.1200	5.1200	-3.396%	10	238	+185.156%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-5.694%	2	236	+175.472%
2026-03-23	5.5000	5.7900	5.4500	5.6200	+8.494%	18	234	+159.786%
2026-03-20	5.3800	5.3800	4.8400	5.1800	-2.264%	28	229	+181.853%
2026-03-19	5.7000	5.7000	5.3000	5.3000	-11.667%	2	227	+175.472%
2026-03-18	6.5600	6.5600	6.0000	6.0000	-14.651%	6	228	+143.333%
2026-03-16	7.1200	7.1200	7.0300	7.0300	+6.677%	2	226	+107.681%
2026-03-13	6.9800	6.9800	6.5900	6.5900	-8.726%	6	226	+121.548%
2026-03-12	7.4500	7.4500	7.2200	7.2200	-16.820%	9	222	+102.216%
2026-03-11	8.6800	8.6800	8.6800	8.6800	-0.115%	2	219	+68.203%
2026-03-10	8.9200	9.0900	8.6900	8.6900	+28.932%	9	219	+68.009%
2026-03-09	6.7400	6.7400	6.7400	6.7400	-14.684%	1	214	+116.617%
2026-03-06	8.1900	8.1900	7.9000	7.9000	-13.377%	3	233	+84.810%
2026-03-05	9.0800	9.1200	8.9100	9.1200	-8.157%	6	231	+60.088%
2026-03-04	9.8300	9.9900	9.8000	9.9300	+24.436%	13	232	+47.029%
2026-03-03	8.8400	8.8400	7.9800	7.9800	-24.144%	22	222	+82.957%
2026-03-02	9.5600	10.5200	9.5600	10.5200	-2.502%	25	234	+38.783%
2026-02-26	11.6400	11.6400	10.7900	10.7900	-11.630%	3	223	+35.310%
2026-02-25	12.2100	12.2100	12.2100	12.2100	+22.837%	1	221	+19.574%
2026-02-23	11.3700	11.3700	9.9400	9.9400	-11.723%	15	221	+46.881%
2026-02-20	11.0600	11.3500	11.0600	11.2600	+8.478%	3	210	+29.663%
2026-02-19	10.3800	10.3800	10.3800	10.3800	-2.627%	1	208	+40.655%
2026-02-18	10.6600	10.6600	10.6600	10.6600	+4.715%	3	207	+36.961%
2026-02-17	9.4900	10.5000	9.2900	10.1800	-7.623%	56	204	+43.418%
2026-02-13	10.5500	11.0200	10.5500	11.0200	+5.052%	6	189	+32.486%
2026-02-12	11.2000	11.2000	10.4900	10.4900	-24.205%	15	189	+39.180%
2026-02-09	12.4000	13.8700	12.4000	13.8400	+38.262%	11	184	+5.491%
2026-02-05	10.9700	10.9700	10.0000	10.0100	-16.722%	19	181	+45.854%
2026-02-04	11.6500	12.1200	11.6500	12.0200	+1.178%	17	167	+21.464%
2026-02-03	13.1000	13.1000	11.8800	11.8800	-11.673%	7	175	+22.896%
2026-01-30	13.8500	13.8500	13.4500	13.4500	-5.215%	4	170	+8.550%
2026-01-29	13.2500	14.1900	13.2500	14.1900	+4.569%	2	170	+2.889%
2026-01-26	13.2800	13.5700	13.2800	13.5700	+8.473%	3	169	+7.590%
2026-01-23	12.1500	12.5100	12.1500	12.5100	-1.496%	4	169	+16.707%
2026-01-22	12.7000	12.7000	12.3200	12.7000	+7.993%	7	166	+14.961%
2026-01-21	11.7600	11.7600	11.7600	11.7600	+5.471%	1	163	+24.150%
2026-01-20	11.5500	11.5500	11.0000	11.1500	-25.418%	7	162	+30.942%
2026-01-15	14.5500	14.9700	14.5500	14.9500	+15.177%	12	159	-2.341%
2026-01-14	13.1200	13.1800	12.8000	12.9800	-14.885%	17	159	+12.481%
2026-01-13	15.2500	15.2500	15.2500	15.2500	+2.832%	1	151	-4.262%
2026-01-12	14.8300	14.8300	14.8300	14.8300	+8.169%	1	150	-1.551%
2026-01-08	13.6600	13.9400	13.6600	13.7100	-7.427%	19	150	+6.492%
2026-01-06	14.2900	14.8100	14.2900	14.8100	+10.770%	2	131	-1.418%
2026-01-05	13.0700	13.8500	13.0700	13.3700	+12.164%	6	125	+9.200%
2026-01-02	12.5900	12.5900	11.2500	11.9200	-0.584%	8	125	+22.483%
2025-12-31	12.6800	12.8700	11.9900	11.9900	-10.855%	115	5	+21.768%
2025-12-29	13.4500	13.4500	13.4500	13.4500	0.000%	5	5	+8.550%

.dark-mode .cPbkC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPbkC9{ 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