Dark

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

EOD

Sep 10, 2026

14.41-10.106%(-1.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.6500	14.7500	14.2000	14.4100	-10.106%	10	1,643	0.000%
2026-09-09	16.5500	16.5500	15.4800	16.0300	-7.501%	108	1,640	-10.106%
2026-09-08	19.0100	19.0100	17.2500	17.3300	-12.253%	55	1,617	-16.849%
2026-09-04	19.7800	19.7800	19.7500	19.7500	-8.734%	2	1,564	-27.038%
2026-09-03	19.6800	21.6400	19.0000	21.6400	+23.657%	7	1,564	-33.410%
2026-09-02	16.6200	18.0400	16.6200	17.5000	+9.307%	157	1,565	-17.657%
2026-09-01	16.5300	16.5300	15.6600	16.0100	-13.131%	283	1,422	-9.994%
2026-08-31	18.4000	18.6000	18.4000	18.4300	-10.880%	13	1,531	-21.812%
2026-08-28	23.0000	23.0000	20.6500	20.6800	-6.425%	286	1,522	-30.319%
2026-08-27	22.1000	22.1000	22.1000	22.1000	+11.335%	1	1,422	-34.796%
2026-08-26	20.7200	20.7200	19.8500	19.8500	-1.684%	331	1,422	-27.406%
2026-08-25	20.6200	20.6200	19.7000	20.1900	+4.019%	415	1,377	-28.628%
2026-08-24	19.1000	19.5200	19.1000	19.4100	-7.218%	145	1,315	-25.760%
2026-08-21	20.4800	21.0500	20.1700	20.9200	+3.976%	165	1,181	-31.119%
2026-08-20	21.6200	22.4000	19.8400	20.1200	-14.673%	78	1,059	-28.380%
2026-08-19	23.7500	25.1400	23.5800	23.5800	+0.985%	79	1,063	-38.889%
2026-08-18	23.7400	23.7400	23.3300	23.3500	-10.810%	3	1,074	-38.287%
2026-08-17	27.8500	27.8500	26.1800	26.1800	-6.833%	108	1,071	-44.958%
2026-08-14	29.3900	29.9000	27.9900	28.1000	-3.403%	24	1,098	-48.719%
2026-08-13	30.1100	30.8600	28.3600	29.0900	+5.513%	22	1,098	-50.464%
2026-08-11	27.5700	27.5700	27.5700	27.5700	-1.218%	25	1,089	-47.733%
2026-08-10	28.0000	28.0000	27.5000	27.9100	-0.321%	22	1,089	-48.370%
2026-08-07	27.1600	28.0000	27.1600	28.0000	+11.023%	23	1,096	-48.536%
2026-08-06	26.8800	27.4100	25.2200	25.2200	-7.990%	9	1,084	-42.863%
2026-08-05	31.4800	31.4800	27.4100	27.4100	-2.142%	16	1,083	-47.428%
2026-08-04	25.8200	28.3600	25.8200	28.0100	+37.641%	14	1,071	-48.554%
2026-08-03	18.6800	20.3500	18.6800	20.3500	+62.410%	22	1,066	-29.189%
2026-07-31	12.5300	12.5300	12.5300	12.5300	-1.571%	25	1,065	+15.004%
2026-07-30	12.6300	12.7300	12.6100	12.7300	-15.974%	3	1,066	+13.197%
2026-07-24	14.2900	15.1500	14.2900	15.1500	+6.167%	6	1,066	-4.884%
2026-07-23	13.9900	14.2700	13.8300	14.2700	-18.828%	35	1,072	+0.981%
2026-07-22	17.9300	17.9300	17.5800	17.5800	+3.169%	8	1,096	-18.032%
2026-07-20	17.0400	17.0400	17.0400	17.0400	-0.583%	1	1,092	-15.434%
2026-07-17	16.8900	17.7300	16.8900	17.1400	-13.826%	5	1,092	-15.928%
2026-07-16	20.5400	21.1100	19.8900	19.8900	-4.421%	5	1,091	-27.552%
2026-07-15	21.5800	21.6600	20.8100	20.8100	+1.413%	4	1,091	-30.754%
2026-07-14	20.3500	20.5200	20.3500	20.5200	+0.835%	2	1,091	-29.776%
2026-07-13	21.6600	21.6600	20.3500	20.3500	-5.918%	3	1,092	-29.189%
2026-07-09	19.9600	21.6300	19.7500	21.6300	+25.246%	5	1,090	-33.380%
2026-07-08	17.6900	17.6900	17.2700	17.2700	-12.734%	5	1,088	-16.561%
2026-07-07	19.7900	19.7900	19.7900	19.7900	-9.552%	2	1,086	-27.185%
2026-07-06	21.5400	21.8800	21.5400	21.8800	+23.476%	7	1,084	-34.141%
2026-07-02	21.2100	21.3500	17.6800	17.7200	-17.696%	9	1,077	-18.679%
2026-07-01	19.7300	21.5300	19.7300	21.5300	+2.867%	231	1,077	-33.070%
2026-06-30	21.0300	21.0300	20.9000	20.9300	+11.330%	4	848	-31.151%
2026-06-29	17.6800	18.8000	17.5700	18.8000	+22.796%	16	850	-23.351%
2026-06-26	15.5100	16.5400	15.3100	15.3100	-8.597%	128	846	-5.879%
2026-06-25	16.4400	16.7500	16.3000	16.7500	-4.450%	77	828	-13.970%
2026-06-24	18.3100	18.7100	16.5600	17.5300	-1.683%	79	809	-17.798%
2026-06-23	19.0900	19.0900	17.7700	17.8300	-25.894%	35	790	-19.181%
2026-06-22	24.0500	24.0600	24.0500	24.0600	+2.558%	30	774	-40.108%
2026-06-18	23.4600	23.4600	23.4600	23.4600	+14.272%	1	525	-38.576%
2026-06-17	23.6300	23.6500	20.2600	20.5300	-22.761%	257	525	-29.810%
2026-06-16	26.5800	26.5800	26.5800	26.5800	+24.148%	1	525	-45.786%
2026-06-12	21.4300	22.0800	21.4100	21.4100	+7.157%	14	524	-32.695%
2026-06-11	18.1500	19.9800	16.3100	19.9800	+16.842%	19	524	-27.878%
2026-06-10	19.8500	19.8500	17.1000	17.1000	-12.082%	4	517	-15.731%
2026-06-09	21.4200	21.4200	16.9200	19.4500	-9.745%	23	518	-25.913%
2026-06-08	21.8900	22.8800	21.5500	21.5500	+1.031%	37	531	-33.132%
2026-06-05	25.1200	25.1200	21.3300	21.3300	-23.107%	53	539	-32.443%
2026-06-04	27.7400	27.7400	27.7400	27.7400	-3.278%	6	515	-48.053%
2026-06-03	29.6900	29.6900	28.6800	28.6800	-6.488%	261	515	-49.756%
2026-06-01	29.3000	31.1500	29.3000	30.6700	+4.213%	198	374	-53.016%
2026-05-29	30.7200	30.7200	29.4300	29.4300	-0.271%	13	393	-51.036%
2026-05-28	29.2300	29.5100	29.2300	29.5100	+10.277%	23	405	-51.169%
2026-05-27	27.0500	27.0500	26.7600	26.7600	-1.072%	51	423	-46.151%
2026-05-26	26.8500	27.0500	26.8500	27.0500	+6.329%	17	424	-46.728%
2026-05-22	26.2000	26.2000	25.4400	25.4400	+8.117%	25	425	-43.357%
2026-05-20	23.3800	23.5300	23.3800	23.5300	+16.774%	4	425	-38.759%
2026-05-19	20.1500	20.1500	20.1500	20.1500	-13.147%	17	425	-28.486%
2026-05-18	23.2000	23.2000	23.2000	23.2000	-4.684%	1	425	-37.888%
2026-05-15	24.5100	25.2900	24.3400	24.3400	-14.356%	20	425	-40.797%
2026-05-14	29.2300	29.2300	28.4200	28.4200	+19.062%	7	419	-49.296%
2026-05-12	21.7000	23.8700	21.6700	23.8700	-1.770%	22	418	-39.631%
2026-05-11	24.3000	24.3000	24.3000	24.3000	+6.299%	1	418	-40.700%
2026-05-08	22.6100	23.4900	22.6100	22.8600	+3.580%	21	401	-36.964%
2026-05-07	22.0700	22.0700	22.0700	22.0700	+8.988%	2	406	-34.708%
2026-05-06	19.3100	20.2500	19.0400	20.2500	+24.309%	70	406	-28.840%
2026-05-05	16.0700	16.2900	16.0700	16.2900	+7.383%	8	406	-11.541%
2026-04-30	13.7300	15.1700	13.5100	15.1700	+14.837%	162	400	-5.010%
2026-04-28	12.8800	13.2100	12.8800	13.2100	-5.979%	20	256	+9.084%
2026-04-24	13.2400	14.0500	13.2400	14.0500	+9.509%	44	256	+2.562%
2026-04-22	12.6800	12.8400	12.6800	12.8300	-0.311%	19	272	+12.315%
2026-04-17	13.0900	13.2300	12.8700	12.8700	+23.988%	4	263	+11.966%
2026-04-16	10.3800	10.3800	10.3800	10.3800	+5.381%	1	264	+38.825%
2026-04-15	9.8500	9.8500	9.8500	9.8500	+21.156%	4	263	+46.294%
2026-04-14	6.5800	8.1300	6.5800	8.1300	+59.725%	7	263	+77.245%
2026-04-08	5.1100	5.1500	5.0900	5.0900	+49.706%	6	266	+183.104%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-5.556%	80	264	+323.824%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-7.692%	80	323	+300.278%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+12.069%	57	279	+269.487%
2026-03-31	3.0100	3.4800	3.0100	3.4800	+24.731%	70	222	+314.080%
2026-03-27	2.7800	2.7900	2.7800	2.7900	-22.928%	11	192	+416.487%
2026-03-26	3.6200	3.6200	3.6200	3.6200	-30.250%	10	192	+298.066%
2026-03-23	4.8200	5.1900	4.8200	5.1900	+14.066%	50	187	+177.649%
2026-03-20	4.5500	4.5500	4.5500	4.5500	-10.609%	3	152	+216.703%
2026-03-19	5.0000	5.0900	5.0000	5.0900	-4.143%	10	152	+183.104%
2026-03-18	5.3400	5.3400	5.3100	5.3100	-15.714%	6	161	+171.375%
2026-03-17	6.6000	6.6000	6.3000	6.3000	+1.613%	160	156	+128.730%
2026-03-16	6.4500	6.4500	6.2000	6.2000	+5.442%	4	156	+132.419%
2026-03-13	6.5700	6.5700	5.8800	5.8800	-9.399%	6	158	+145.068%
2026-03-12	6.4900	6.4900	6.4900	6.4900	-15.495%	1	155	+122.034%
2026-03-11	7.6800	7.6800	7.6800	7.6800	-3.030%	15	155	+87.630%
2026-03-10	7.1500	7.9200	7.1500	7.9200	+18.741%	82	140	+81.944%
2026-03-09	6.3100	6.6700	6.0400	6.6700	-8.630%	26	67	+116.042%
2026-03-06	7.1400	7.3000	7.0700	7.3000	-8.407%	14	86	+97.397%
2026-03-03	7.3800	7.9700	7.2500	7.9700	-8.496%	19	83	+80.803%
2026-02-27	8.8500	8.8500	8.7100	8.7100	+0.115%	6	84	+65.442%
2026-02-23	8.8200	8.9200	8.7000	8.7000	-3.867%	36	84	+65.632%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-0.110%	1	81	+59.227%
2026-02-17	9.0600	9.0600	9.0600	9.0600	-6.211%	10	81	+59.051%
2026-02-13	9.6600	9.6600	9.6600	9.6600	-4.167%	3	72	+49.172%
2026-02-12	9.7000	10.0800	9.7000	10.0800	-13.103%	2	72	+42.956%
2026-02-11	11.6000	11.6000	11.6000	11.6000	-2.275%	1	71	+24.224%
2026-02-10	11.9100	11.9100	11.8700	11.8700	+6.267%	4	71	+21.398%
2026-02-09	11.1700	11.1700	11.1700	11.1700	+0.359%	1	68	+29.006%
2026-02-06	10.0100	11.1300	10.0100	11.1300	+22.308%	7	68	+29.470%
2026-02-05	9.6500	9.6500	9.1000	9.1000	-17.046%	2	64	+58.352%
2026-02-04	10.4500	10.9700	10.4500	10.9700	-13.893%	3	64	+31.358%
2026-02-02	12.7400	12.7400	12.7400	12.7400	-0.078%	1	62	+13.108%
2026-01-28	13.3000	13.3000	12.7500	12.7500	-3.628%	2	61	+13.020%
2026-01-27	13.0000	13.2300	13.0000	13.2300	+7.126%	4	60	+8.919%
2026-01-26	12.2500	12.3500	12.2500	12.3500	+6.374%	8	61	+16.680%
2026-01-22	11.6100	11.6100	11.6100	11.6100	+3.200%	10	61	+24.117%
2026-01-21	10.2900	11.2500	9.5000	11.2500	+15.385%	68	71	+28.089%
2026-01-20	10.3200	10.6900	9.7500	9.7500	-21.434%	59	85	+47.795%
2026-01-16	12.3100	12.4100	12.3100	12.4100	-7.250%	33	6	+16.116%
2026-01-15	13.3800	13.3800	13.3800	13.3800	+8.078%	1	6	+7.698%
2026-01-05	11.7000	12.3800	11.7000	12.3800	+19.498%	3	2	+16.397%
2026-01-02	10.3600	10.3600	10.3600	10.3600	0.000%	2	2	+39.093%

.dark-mode .zrvn0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrvn0D{ 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