SPY261231C00785000
SPY Dec 31 2026 785.00 Call
optionOPRA
EODOct 27, 2026
12.68USD+18.284%(+1.96)30Vol1,637OI
SPY261231C00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.4000 | 13.0000 | 11.4000 | 12.6800 | +18.284% | 30 | 1,639 | 0.000% |
| 2026-10-26 | 9.6300 | 11.4000 | 9.6300 | 10.7200 | +14.652% | 91 | 1,709 | +18.284% |
| 2026-10-23 | 9.6600 | 10.2800 | 9.3500 | 9.3500 | -10.269% | 41 | 1,698 | +35.615% |
| 2026-10-22 | 11.4300 | 11.8000 | 10.3800 | 10.4200 | -28.187% | 80 | 1,696 | +21.689% |
| 2026-10-21 | 12.9300 | 15.0200 | 12.9300 | 14.5100 | +13.183% | 26 | 1,685 | -12.612% |
| 2026-10-20 | 11.2400 | 14.2700 | 11.2400 | 12.8200 | +6.744% | 40 | 1,676 | -1.092% |
| 2026-10-19 | 12.2400 | 12.5500 | 11.6300 | 12.0100 | +9.680% | 85 | 1,750 | +5.579% |
| 2026-10-16 | 13.5100 | 13.7900 | 10.6600 | 10.9500 | -22.615% | 61 | 1,745 | +15.799% |
| 2026-10-15 | 12.1900 | 14.5800 | 12.1500 | 14.1500 | +8.846% | 27 | 1,754 | -10.389% |
| 2026-10-14 | 16.2500 | 16.2500 | 13.0000 | 13.0000 | -27.898% | 81 | 1,761 | -2.462% |
| 2026-10-13 | 18.3900 | 18.4300 | 17.4800 | 18.0300 | -1.475% | 690 | 2,199 | -29.673% |
| 2026-10-12 | 19.2200 | 19.2200 | 18.2000 | 18.3000 | -3.277% | 47 | 2,178 | -30.710% |
| 2026-10-09 | 17.9500 | 19.2900 | 17.6600 | 18.9200 | +9.427% | 24 | 2,390 | -32.981% |
| 2026-10-08 | 17.3300 | 18.4300 | 15.8900 | 17.2900 | -9.239% | 1,000 | 2,017 | -26.663% |
| 2026-10-07 | 18.5900 | 19.4200 | 17.3800 | 19.0500 | -6.572% | 518 | 1,714 | -33.438% |
| 2026-10-06 | 20.1300 | 21.5300 | 20.1300 | 20.3900 | +12.342% | 313 | 1,671 | -37.813% |
| 2026-10-05 | 16.0400 | 18.3900 | 16.0400 | 18.1500 | +15.165% | 39 | 1,658 | -30.138% |
| 2026-10-02 | 16.1700 | 17.5500 | 15.6200 | 15.7600 | +18.318% | 24 | 1,646 | -19.543% |
| 2026-10-01 | 13.8700 | 13.8700 | 12.2600 | 13.3200 | -5.932% | 26 | 1,637 | -4.805% |
| 2026-09-30 | 14.9600 | 16.0000 | 14.1600 | 14.1600 | +0.568% | 21 | 1,629 | -10.452% |
| 2026-09-29 | 14.5700 | 14.5700 | 13.3800 | 14.0800 | -9.859% | 175 | 1,693 | -9.943% |
| 2026-09-28 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -11.702% | 1 | 1,693 | -18.822% |
| 2026-09-25 | 16.0000 | 18.0400 | 16.0000 | 17.6900 | +6.953% | 28 | 1,678 | -28.321% |
| 2026-09-24 | 15.4300 | 16.7900 | 15.4300 | 16.5400 | -0.060% | 35 | 1,674 | -23.337% |
| 2026-09-23 | 17.0900 | 17.0900 | 16.0400 | 16.5500 | -19.465% | 16 | 1,660 | -23.384% |
| 2026-09-22 | 20.7000 | 20.7000 | 19.2900 | 20.5500 | +2.086% | 36 | 1,643 | -38.297% |
| 2026-09-21 | 16.2100 | 20.7300 | 16.2100 | 20.1300 | +43.683% | 60 | 1,601 | -37.009% |
| 2026-09-18 | 13.3000 | 14.0100 | 13.0000 | 14.0100 | -2.911% | 4 | 1,598 | -9.493% |
| 2026-09-17 | 13.5500 | 14.4300 | 13.3600 | 14.4300 | +24.504% | 28 | 1,593 | -12.128% |
| 2026-09-16 | 13.2700 | 13.6200 | 10.6000 | 11.5900 | -11.527% | 20 | 1,595 | +9.405% |
| 2026-09-15 | 13.7500 | 13.7500 | 12.7000 | 13.1000 | -14.155% | 9 | 1,593 | -3.206% |
| 2026-09-14 | 14.4400 | 15.2600 | 14.4400 | 15.2600 | -4.625% | 32 | 1,591 | -16.907% |
| 2026-09-11 | 16.8100 | 17.2700 | 16.0000 | 16.0000 | +11.034% | 98 | 1,643 | -20.750% |
| 2026-09-10 | 14.6500 | 14.7500 | 14.2000 | 14.4100 | -10.106% | 10 | 1,640 | -12.006% |
| 2026-09-09 | 16.5500 | 16.5500 | 15.4800 | 16.0300 | -7.501% | 108 | 1,617 | -20.898% |
| 2026-09-08 | 19.0100 | 19.0100 | 17.2500 | 17.3300 | -12.253% | 55 | 1,566 | -26.832% |
| 2026-09-04 | 19.7800 | 19.7800 | 19.7500 | 19.7500 | -8.734% | 2 | 1,564 | -35.797% |
| 2026-09-03 | 19.6800 | 21.6400 | 19.0000 | 21.6400 | +23.657% | 7 | 1,565 | -41.405% |
| 2026-09-02 | 16.6200 | 18.0400 | 16.6200 | 17.5000 | +9.307% | 157 | 1,422 | -27.543% |
| 2026-09-01 | 16.5300 | 16.5300 | 15.6600 | 16.0100 | -13.131% | 283 | 1,531 | -20.800% |
| 2026-08-31 | 18.4000 | 18.6000 | 18.4000 | 18.4300 | -10.880% | 13 | 1,522 | -31.199% |
| 2026-08-28 | 23.0000 | 23.0000 | 20.6500 | 20.6800 | -6.425% | 286 | 1,422 | -38.685% |
| 2026-08-27 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +11.335% | 1 | 1,422 | -42.624% |
| 2026-08-26 | 20.7200 | 20.7200 | 19.8500 | 19.8500 | -1.684% | 331 | 1,377 | -36.121% |
| 2026-08-25 | 20.6200 | 20.6200 | 19.7000 | 20.1900 | +4.019% | 415 | 1,315 | -37.197% |
| 2026-08-24 | 19.1000 | 19.5200 | 19.1000 | 19.4100 | -7.218% | 145 | 1,181 | -34.673% |
| 2026-08-21 | 20.4800 | 21.0500 | 20.1700 | 20.9200 | +3.976% | 165 | 1,059 | -39.388% |
| 2026-08-20 | 21.6200 | 22.4000 | 19.8400 | 20.1200 | -14.673% | 78 | 1,063 | -36.978% |
| 2026-08-19 | 23.7500 | 25.1400 | 23.5800 | 23.5800 | +0.985% | 79 | 1,074 | -46.226% |
| 2026-08-18 | 23.7400 | 23.7400 | 23.3300 | 23.3500 | -10.810% | 3 | 1,071 | -45.696% |
| 2026-08-17 | 27.8500 | 27.8500 | 26.1800 | 26.1800 | -6.833% | 108 | 1,098 | -51.566% |
| 2026-08-14 | 29.3900 | 29.9000 | 27.9900 | 28.1000 | -3.403% | 24 | 1,098 | -54.875% |
| 2026-08-13 | 30.1100 | 30.8600 | 28.3600 | 29.0900 | +5.513% | 22 | 1,089 | -56.411% |
| 2026-08-11 | 27.5700 | 27.5700 | 27.5700 | 27.5700 | -1.218% | 25 | 1,089 | -54.008% |
| 2026-08-10 | 28.0000 | 28.0000 | 27.5000 | 27.9100 | -0.321% | 22 | 1,096 | -54.568% |
| 2026-08-07 | 27.1600 | 28.0000 | 27.1600 | 28.0000 | +11.023% | 23 | 1,084 | -54.714% |
| 2026-08-06 | 26.8800 | 27.4100 | 25.2200 | 25.2200 | -7.990% | 9 | 1,083 | -49.722% |
| 2026-08-05 | 31.4800 | 31.4800 | 27.4100 | 27.4100 | -2.142% | 16 | 1,071 | -53.740% |
| 2026-08-04 | 25.8200 | 28.3600 | 25.8200 | 28.0100 | +37.641% | 14 | 1,066 | -54.730% |
| 2026-08-03 | 18.6800 | 20.3500 | 18.6800 | 20.3500 | +62.410% | 22 | 1,065 | -37.690% |
| 2026-07-31 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -1.571% | 25 | 1,066 | +1.197% |
| 2026-07-30 | 12.6300 | 12.7300 | 12.6100 | 12.7300 | -15.974% | 3 | 1,066 | -0.393% |
| 2026-07-24 | 14.2900 | 15.1500 | 14.2900 | 15.1500 | +6.167% | 6 | 1,072 | -16.304% |
| 2026-07-23 | 13.9900 | 14.2700 | 13.8300 | 14.2700 | -18.828% | 35 | 1,096 | -11.142% |
| 2026-07-22 | 17.9300 | 17.9300 | 17.5800 | 17.5800 | +3.169% | 8 | 1,092 | -27.873% |
| 2026-07-20 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -0.583% | 1 | 1,092 | -25.587% |
| 2026-07-17 | 16.8900 | 17.7300 | 16.8900 | 17.1400 | -13.826% | 5 | 1,091 | -26.021% |
| 2026-07-16 | 20.5400 | 21.1100 | 19.8900 | 19.8900 | -4.421% | 5 | 1,091 | -36.249% |
| 2026-07-15 | 21.5800 | 21.6600 | 20.8100 | 20.8100 | +1.413% | 4 | 1,091 | -39.068% |
| 2026-07-14 | 20.3500 | 20.5200 | 20.3500 | 20.5200 | +0.835% | 2 | 1,092 | -38.207% |
| 2026-07-13 | 21.6600 | 21.6600 | 20.3500 | 20.3500 | -5.918% | 3 | 1,090 | -37.690% |
| 2026-07-09 | 19.9600 | 21.6300 | 19.7500 | 21.6300 | +25.246% | 5 | 1,088 | -41.378% |
| 2026-07-08 | 17.6900 | 17.6900 | 17.2700 | 17.2700 | -12.734% | 5 | 1,086 | -26.578% |
| 2026-07-07 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -9.552% | 2 | 1,084 | -35.927% |
| 2026-07-06 | 21.5400 | 21.8800 | 21.5400 | 21.8800 | +23.476% | 7 | 1,083 | -42.048% |
| 2026-07-02 | 21.2100 | 21.3500 | 17.6800 | 17.7200 | -17.696% | 9 | 1,077 | -28.442% |
| 2026-07-01 | 19.7300 | 21.5300 | 19.7300 | 21.5300 | +2.867% | 231 | 848 | -41.105% |
| 2026-06-30 | 21.0300 | 21.0300 | 20.9000 | 20.9300 | +11.330% | 4 | 850 | -39.417% |
| 2026-06-29 | 17.6800 | 18.8000 | 17.5700 | 18.8000 | +22.796% | 16 | 846 | -32.553% |
| 2026-06-26 | 15.5100 | 16.5400 | 15.3100 | 15.3100 | -8.597% | 128 | 828 | -17.178% |
| 2026-06-25 | 16.4400 | 16.7500 | 16.3000 | 16.7500 | -4.450% | 77 | 809 | -24.299% |
| 2026-06-24 | 18.3100 | 18.7100 | 16.5600 | 17.5300 | -1.683% | 79 | 790 | -27.667% |
| 2026-06-23 | 19.0900 | 19.0900 | 17.7700 | 17.8300 | -25.894% | 35 | 774 | -28.884% |
| 2026-06-22 | 24.0500 | 24.0600 | 24.0500 | 24.0600 | +2.558% | 30 | 772 | -47.298% |
| 2026-06-18 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +14.272% | 1 | 772 | -45.951% |
| 2026-06-17 | 23.6300 | 23.6500 | 20.2600 | 20.5300 | -22.761% | 257 | 525 | -38.237% |
| 2026-06-16 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | +24.148% | 1 | 526 | -52.295% |
| 2026-06-12 | 21.4300 | 22.0800 | 21.4100 | 21.4100 | +7.157% | 14 | 524 | -40.775% |
| 2026-06-11 | 18.1500 | 19.9800 | 16.3100 | 19.9800 | +16.842% | 19 | 517 | -36.537% |
| 2026-06-10 | 19.8500 | 19.8500 | 17.1000 | 17.1000 | -12.082% | 4 | 518 | -25.848% |
| 2026-06-09 | 21.4200 | 21.4200 | 16.9200 | 19.4500 | -9.745% | 23 | 531 | -34.807% |
| 2026-06-08 | 21.8900 | 22.8800 | 21.5500 | 21.5500 | +1.031% | 37 | 539 | -41.160% |
| 2026-06-05 | 25.1200 | 25.1200 | 21.3300 | 21.3300 | -23.107% | 53 | 515 | -40.553% |
| 2026-06-04 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | -3.278% | 6 | 515 | -54.290% |
| 2026-06-03 | 29.6900 | 29.6900 | 28.6800 | 28.6800 | -6.488% | 261 | 374 | -55.788% |
| 2026-06-01 | 29.3000 | 31.1500 | 29.3000 | 30.6700 | +4.213% | 198 | 393 | -58.657% |
| 2026-05-29 | 30.7200 | 30.7200 | 29.4300 | 29.4300 | -0.271% | 13 | 405 | -56.915% |
| 2026-05-28 | 29.2300 | 29.5100 | 29.2300 | 29.5100 | +10.277% | 23 | 423 | -57.032% |
| 2026-05-27 | 27.0500 | 27.0500 | 26.7600 | 26.7600 | -1.072% | 51 | 424 | -52.616% |
| 2026-05-26 | 26.8500 | 27.0500 | 26.8500 | 27.0500 | +6.329% | 17 | 425 | -53.124% |
| 2026-05-22 | 26.2000 | 26.2000 | 25.4400 | 25.4400 | +8.117% | 25 | 425 | -50.157% |
| 2026-05-20 | 23.3800 | 23.5300 | 23.3800 | 23.5300 | +16.774% | 4 | 425 | -46.111% |
| 2026-05-19 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -13.147% | 17 | 419 | -37.072% |
| 2026-05-18 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -4.684% | 1 | 418 | -45.345% |
| 2026-05-15 | 24.5100 | 25.2900 | 24.3400 | 24.3400 | -14.356% | 20 | 419 | -47.905% |
| 2026-05-14 | 29.2300 | 29.2300 | 28.4200 | 28.4200 | +19.062% | 7 | 418 | -55.384% |
| 2026-05-12 | 21.7000 | 23.8700 | 21.6700 | 23.8700 | -1.770% | 22 | 402 | -46.879% |
| 2026-05-11 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +6.299% | 1 | 401 | -47.819% |
| 2026-05-08 | 22.6100 | 23.4900 | 22.6100 | 22.8600 | +3.580% | 21 | 406 | -44.532% |
| 2026-05-07 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +8.988% | 2 | 406 | -42.546% |
| 2026-05-06 | 19.3100 | 20.2500 | 19.0400 | 20.2500 | +24.309% | 70 | 406 | -37.383% |
| 2026-05-05 | 16.0700 | 16.2900 | 16.0700 | 16.2900 | +7.383% | 8 | 400 | -22.161% |
| 2026-04-30 | 13.7300 | 15.1700 | 13.5100 | 15.1700 | +14.837% | 162 | 400 | -16.414% |
| 2026-04-28 | 12.8800 | 13.2100 | 12.8800 | 13.2100 | -5.979% | 20 | 256 | -4.012% |
| 2026-04-24 | 13.2400 | 14.0500 | 13.2400 | 14.0500 | +9.509% | 44 | 256 | -9.751% |
| 2026-04-22 | 12.6800 | 12.8400 | 12.6800 | 12.8300 | -0.311% | 19 | 272 | -1.169% |
| 2026-04-17 | 13.0900 | 13.2300 | 12.8700 | 12.8700 | +23.988% | 4 | 263 | -1.476% |
| 2026-04-16 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +5.381% | 1 | 264 | +22.158% |
| 2026-04-15 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +21.156% | 4 | 263 | +28.731% |
| 2026-04-14 | 6.5800 | 8.1300 | 6.5800 | 8.1300 | +59.725% | 7 | 263 | +55.966% |
| 2026-04-08 | 5.1100 | 5.1500 | 5.0900 | 5.0900 | +49.706% | 6 | 266 | +149.116% |
| 2026-04-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 80 | 264 | +272.941% |
| 2026-04-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 80 | 323 | +252.222% |
| 2026-04-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +12.069% | 57 | 279 | +225.128% |
| 2026-03-31 | 3.0100 | 3.4800 | 3.0100 | 3.4800 | +24.731% | 70 | 222 | +264.368% |
| 2026-03-27 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | -22.928% | 11 | 192 | +354.480% |
| 2026-03-26 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -30.250% | 10 | 192 | +250.276% |
| 2026-03-23 | 4.8200 | 5.1900 | 4.8200 | 5.1900 | +14.066% | 50 | 187 | +144.316% |
| 2026-03-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -10.609% | 3 | 152 | +178.681% |
| 2026-03-19 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | -4.143% | 10 | 152 | +149.116% |
| 2026-03-18 | 5.3400 | 5.3400 | 5.3100 | 5.3100 | -15.714% | 6 | 161 | +138.795% |
| 2026-03-17 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | +1.613% | 160 | 156 | +101.270% |
| 2026-03-16 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | +5.442% | 4 | 156 | +104.516% |
| 2026-03-13 | 6.5700 | 6.5700 | 5.8800 | 5.8800 | -9.399% | 6 | 158 | +115.646% |
| 2026-03-12 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -15.495% | 1 | 155 | +95.378% |
| 2026-03-11 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -3.030% | 15 | 155 | +65.104% |
| 2026-03-10 | 7.1500 | 7.9200 | 7.1500 | 7.9200 | +18.741% | 82 | 140 | +60.101% |
| 2026-03-09 | 6.3100 | 6.6700 | 6.0400 | 6.6700 | -8.630% | 26 | 67 | +90.105% |
| 2026-03-06 | 7.1400 | 7.3000 | 7.0700 | 7.3000 | -8.407% | 14 | 86 | +73.699% |
| 2026-03-03 | 7.3800 | 7.9700 | 7.2500 | 7.9700 | -8.496% | 19 | 83 | +59.097% |
| 2026-02-27 | 8.8500 | 8.8500 | 8.7100 | 8.7100 | +0.115% | 6 | 84 | +45.580% |
| 2026-02-23 | 8.8200 | 8.9200 | 8.7000 | 8.7000 | -3.867% | 36 | 84 | +45.747% |
| 2026-02-19 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.110% | 1 | 81 | +40.110% |
| 2026-02-17 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -6.211% | 10 | 81 | +39.956% |
| 2026-02-13 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -4.167% | 3 | 72 | +31.263% |
| 2026-02-12 | 9.7000 | 10.0800 | 9.7000 | 10.0800 | -13.103% | 2 | 72 | +25.794% |
| 2026-02-11 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.275% | 1 | 71 | +9.310% |
| 2026-02-10 | 11.9100 | 11.9100 | 11.8700 | 11.8700 | +6.267% | 4 | 71 | +6.824% |
| 2026-02-09 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +0.359% | 1 | 68 | +13.518% |
| 2026-02-06 | 10.0100 | 11.1300 | 10.0100 | 11.1300 | +22.308% | 7 | 68 | +13.926% |
| 2026-02-05 | 9.6500 | 9.6500 | 9.1000 | 9.1000 | -17.046% | 2 | 64 | +39.341% |
| 2026-02-04 | 10.4500 | 10.9700 | 10.4500 | 10.9700 | -13.893% | 3 | 64 | +15.588% |
| 2026-02-02 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -0.078% | 1 | 62 | -0.471% |
| 2026-01-28 | 13.3000 | 13.3000 | 12.7500 | 12.7500 | -3.628% | 2 | 61 | -0.549% |
| 2026-01-27 | 13.0000 | 13.2300 | 13.0000 | 13.2300 | +7.126% | 4 | 60 | -4.157% |
| 2026-01-26 | 12.2500 | 12.3500 | 12.2500 | 12.3500 | +6.374% | 8 | 61 | +2.672% |
| 2026-01-22 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +3.200% | 10 | 61 | +9.216% |
| 2026-01-21 | 10.2900 | 11.2500 | 9.5000 | 11.2500 | +15.385% | 68 | 71 | +12.711% |
| 2026-01-20 | 10.3200 | 10.6900 | 9.7500 | 9.7500 | -21.434% | 59 | 85 | +30.051% |
| 2026-01-16 | 12.3100 | 12.4100 | 12.3100 | 12.4100 | -7.250% | 33 | 6 | +2.176% |
| 2026-01-15 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +8.078% | 1 | 6 | -5.232% |
| 2026-01-05 | 11.7000 | 12.3800 | 11.7000 | 12.3800 | +19.498% | 3 | 2 | +2.423% |
| 2026-01-02 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 0.000% | 2 | 2 | +22.394% |