Dark

SPY20261231C785
SPY Dec 31 2026 785.00 Call (SPY261231C00785000)
option OPRA

EOD

Jul 24, 2026

15.15+6.167%(+0.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.2900	15.1500	14.2900	15.1500	+6.167%	6	1,066	0.000%
2026-07-23	13.9900	14.2700	13.8300	14.2700	-18.828%	35	1,072	+6.167%
2026-07-22	17.9300	17.9300	17.5800	17.5800	+3.169%	8	1,096	-13.823%
2026-07-20	17.0400	17.0400	17.0400	17.0400	-0.583%	1	1,092	-11.092%
2026-07-17	16.8900	17.7300	16.8900	17.1400	-13.826%	5	1,092	-11.610%
2026-07-16	20.5400	21.1100	19.8900	19.8900	-4.421%	5	1,091	-23.831%
2026-07-15	21.5800	21.6600	20.8100	20.8100	+1.413%	4	1,091	-27.198%
2026-07-14	20.3500	20.5200	20.3500	20.5200	+0.835%	2	1,091	-26.170%
2026-07-13	21.6600	21.6600	20.3500	20.3500	-5.918%	3	1,092	-25.553%
2026-07-09	19.9600	21.6300	19.7500	21.6300	+25.246%	5	1,090	-29.958%
2026-07-08	17.6900	17.6900	17.2700	17.2700	-12.734%	5	1,088	-12.276%
2026-07-07	19.7900	19.7900	19.7900	19.7900	-9.552%	2	1,086	-23.446%
2026-07-06	21.5400	21.8800	21.5400	21.8800	+23.476%	7	1,084	-30.759%
2026-07-02	21.2100	21.3500	17.6800	17.7200	-17.696%	9	1,077	-14.503%
2026-07-01	19.7300	21.5300	19.7300	21.5300	+2.867%	231	1,077	-29.633%
2026-06-30	21.0300	21.0300	20.9000	20.9300	+11.330%	4	848	-27.616%
2026-06-29	17.6800	18.8000	17.5700	18.8000	+22.796%	16	850	-19.415%
2026-06-26	15.5100	16.5400	15.3100	15.3100	-8.597%	128	846	-1.045%
2026-06-25	16.4400	16.7500	16.3000	16.7500	-4.450%	77	828	-9.552%
2026-06-24	18.3100	18.7100	16.5600	17.5300	-1.683%	79	809	-13.577%
2026-06-23	19.0900	19.0900	17.7700	17.8300	-25.894%	35	790	-15.031%
2026-06-22	24.0500	24.0600	24.0500	24.0600	+2.558%	30	774	-37.032%
2026-06-18	23.4600	23.4600	23.4600	23.4600	+14.272%	1	525	-35.422%
2026-06-17	23.6300	23.6500	20.2600	20.5300	-22.761%	257	525	-26.206%
2026-06-16	26.5800	26.5800	26.5800	26.5800	+24.148%	1	525	-43.002%
2026-06-12	21.4300	22.0800	21.4100	21.4100	+7.157%	14	524	-29.239%
2026-06-11	18.1500	19.9800	16.3100	19.9800	+16.842%	19	524	-24.174%
2026-06-10	19.8500	19.8500	17.1000	17.1000	-12.082%	4	517	-11.404%
2026-06-09	21.4200	21.4200	16.9200	19.4500	-9.745%	23	518	-22.108%
2026-06-08	21.8900	22.8800	21.5500	21.5500	+1.031%	37	531	-29.698%
2026-06-05	25.1200	25.1200	21.3300	21.3300	-23.107%	53	539	-28.973%
2026-06-04	27.7400	27.7400	27.7400	27.7400	-3.278%	6	515	-45.386%
2026-06-03	29.6900	29.6900	28.6800	28.6800	-6.488%	261	515	-47.176%
2026-06-01	29.3000	31.1500	29.3000	30.6700	+4.213%	198	374	-50.603%
2026-05-29	30.7200	30.7200	29.4300	29.4300	-0.271%	13	393	-48.522%
2026-05-28	29.2300	29.5100	29.2300	29.5100	+10.277%	23	405	-48.661%
2026-05-27	27.0500	27.0500	26.7600	26.7600	-1.072%	51	423	-43.386%
2026-05-26	26.8500	27.0500	26.8500	27.0500	+6.329%	17	424	-43.993%
2026-05-22	26.2000	26.2000	25.4400	25.4400	+8.117%	25	425	-40.448%
2026-05-20	23.3800	23.5300	23.3800	23.5300	+16.774%	4	425	-35.614%
2026-05-19	20.1500	20.1500	20.1500	20.1500	-13.147%	17	425	-24.814%
2026-05-18	23.2000	23.2000	23.2000	23.2000	-4.684%	1	425	-34.698%
2026-05-15	24.5100	25.2900	24.3400	24.3400	-14.356%	20	425	-37.757%
2026-05-14	29.2300	29.2300	28.4200	28.4200	+19.062%	7	419	-46.692%
2026-05-12	21.7000	23.8700	21.6700	23.8700	-1.770%	22	418	-36.531%
2026-05-11	24.3000	24.3000	24.3000	24.3000	+6.299%	1	418	-37.654%
2026-05-08	22.6100	23.4900	22.6100	22.8600	+3.580%	21	401	-33.727%
2026-05-07	22.0700	22.0700	22.0700	22.0700	+8.988%	2	406	-31.355%
2026-05-06	19.3100	20.2500	19.0400	20.2500	+24.309%	70	406	-25.185%
2026-05-05	16.0700	16.2900	16.0700	16.2900	+7.383%	8	406	-6.998%
2026-04-30	13.7300	15.1700	13.5100	15.1700	+14.837%	162	400	-0.132%
2026-04-28	12.8800	13.2100	12.8800	13.2100	-5.979%	20	256	+14.686%
2026-04-24	13.2400	14.0500	13.2400	14.0500	+9.509%	44	256	+7.829%
2026-04-22	12.6800	12.8400	12.6800	12.8300	-0.311%	19	272	+18.083%
2026-04-17	13.0900	13.2300	12.8700	12.8700	+23.988%	4	263	+17.716%
2026-04-16	10.3800	10.3800	10.3800	10.3800	+5.381%	1	264	+45.954%
2026-04-15	9.8500	9.8500	9.8500	9.8500	+21.156%	4	263	+53.807%
2026-04-14	6.5800	8.1300	6.5800	8.1300	+59.725%	7	263	+86.347%
2026-04-08	5.1100	5.1500	5.0900	5.0900	+49.706%	6	266	+197.642%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-5.556%	80	264	+345.588%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-7.692%	80	323	+320.833%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+12.069%	57	279	+288.462%
2026-03-31	3.0100	3.4800	3.0100	3.4800	+24.731%	70	222	+335.345%
2026-03-27	2.7800	2.7900	2.7800	2.7900	-22.928%	11	192	+443.011%
2026-03-26	3.6200	3.6200	3.6200	3.6200	-30.250%	10	192	+318.508%
2026-03-23	4.8200	5.1900	4.8200	5.1900	+14.066%	50	187	+191.908%
2026-03-20	4.5500	4.5500	4.5500	4.5500	-10.609%	3	152	+232.967%
2026-03-19	5.0000	5.0900	5.0000	5.0900	-4.143%	10	152	+197.642%
2026-03-18	5.3400	5.3400	5.3100	5.3100	-15.714%	6	161	+185.311%
2026-03-17	6.6000	6.6000	6.3000	6.3000	+1.613%	160	156	+140.476%
2026-03-16	6.4500	6.4500	6.2000	6.2000	+5.442%	4	156	+144.355%
2026-03-13	6.5700	6.5700	5.8800	5.8800	-9.399%	6	158	+157.653%
2026-03-12	6.4900	6.4900	6.4900	6.4900	-15.495%	1	155	+133.436%
2026-03-11	7.6800	7.6800	7.6800	7.6800	-3.030%	15	155	+97.266%
2026-03-10	7.1500	7.9200	7.1500	7.9200	+18.741%	82	140	+91.288%
2026-03-09	6.3100	6.6700	6.0400	6.6700	-8.630%	26	67	+127.136%
2026-03-06	7.1400	7.3000	7.0700	7.3000	-8.407%	14	86	+107.534%
2026-03-03	7.3800	7.9700	7.2500	7.9700	-8.496%	19	83	+90.088%
2026-02-27	8.8500	8.8500	8.7100	8.7100	+0.115%	6	84	+73.938%
2026-02-23	8.8200	8.9200	8.7000	8.7000	-3.867%	36	84	+74.138%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-0.110%	1	81	+67.403%
2026-02-17	9.0600	9.0600	9.0600	9.0600	-6.211%	10	81	+67.219%
2026-02-13	9.6600	9.6600	9.6600	9.6600	-4.167%	3	72	+56.832%
2026-02-12	9.7000	10.0800	9.7000	10.0800	-13.103%	2	72	+50.298%
2026-02-11	11.6000	11.6000	11.6000	11.6000	-2.275%	1	71	+30.603%
2026-02-10	11.9100	11.9100	11.8700	11.8700	+6.267%	4	71	+27.633%
2026-02-09	11.1700	11.1700	11.1700	11.1700	+0.359%	1	68	+35.631%
2026-02-06	10.0100	11.1300	10.0100	11.1300	+22.308%	7	68	+36.119%
2026-02-05	9.6500	9.6500	9.1000	9.1000	-17.046%	2	64	+66.484%
2026-02-04	10.4500	10.9700	10.4500	10.9700	-13.893%	3	64	+38.104%
2026-02-02	12.7400	12.7400	12.7400	12.7400	-0.078%	1	62	+18.917%
2026-01-28	13.3000	13.3000	12.7500	12.7500	-3.628%	2	61	+18.824%
2026-01-27	13.0000	13.2300	13.0000	13.2300	+7.126%	4	60	+14.512%
2026-01-26	12.2500	12.3500	12.2500	12.3500	+6.374%	8	61	+22.672%
2026-01-22	11.6100	11.6100	11.6100	11.6100	+3.200%	10	61	+30.491%
2026-01-21	10.2900	11.2500	9.5000	11.2500	+15.385%	68	71	+34.667%
2026-01-20	10.3200	10.6900	9.7500	9.7500	-21.434%	59	85	+55.385%
2026-01-16	12.3100	12.4100	12.3100	12.4100	-7.250%	33	6	+22.079%
2026-01-15	13.3800	13.3800	13.3800	13.3800	+8.078%	1	6	+13.229%
2026-01-05	11.7000	12.3800	11.7000	12.3800	+19.498%	3	2	+22.375%
2026-01-02	10.3600	10.3600	10.3600	10.3600	0.000%	2	2	+46.236%

.dark-mode .T3JH9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3JH9v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C785SPY Dec 31 2026 785.00 Call (SPY261231C00785000)option OPRA

SPY20261231C785
SPY Dec 31 2026 785.00 Call (SPY261231C00785000)
option OPRA