Dark

SPY20261231C790
SPY Dec 31 2026 790.00 Call (SPY261231C00790000)
option OPRA

EOD

Jul 27, 2026

11.69-12.237%(-1.63)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.4000	11.6900	11.0300	11.6900	-12.237%	25	987	0.000%
2026-07-24	12.4900	13.3200	12.4800	13.3200	+4.799%	13	992	-12.237%
2026-07-23	13.4000	13.6900	12.0300	12.7100	-18.578%	89	987	-8.025%
2026-07-22	15.4400	15.6100	15.4400	15.6100	-2.983%	106	1,009	-25.112%
2026-07-21	15.0700	16.0900	15.0700	16.0900	+10.966%	12	928	-27.346%
2026-07-20	16.0600	16.0600	14.5000	14.5000	-0.956%	17	928	-19.379%
2026-07-17	14.6400	14.6400	14.6400	14.6400	-16.534%	1	943	-20.150%
2026-07-16	18.5300	19.2500	17.4900	17.5400	-8.023%	6	944	-33.352%
2026-07-15	19.1800	19.1800	19.0700	19.0700	+6.358%	6	942	-38.700%
2026-07-13	17.9300	17.9300	17.9300	17.9300	-12.323%	14	942	-34.802%
2026-07-10	19.4000	20.4500	19.4000	20.4500	+7.632%	54	935	-42.836%
2026-07-09	17.8900	19.0000	17.6000	19.0000	+14.458%	31	905	-38.474%
2026-07-08	16.6500	16.6500	15.5000	16.6000	-6.479%	6	894	-29.578%
2026-07-07	17.4000	17.9800	17.2500	17.7500	-9.990%	49	901	-34.141%
2026-07-06	18.0200	19.7200	18.0200	19.7200	+17.381%	144	901	-40.720%
2026-07-02	19.7600	19.7600	16.8000	16.8000	-10.160%	10	822	-30.417%
2026-07-01	18.6400	19.1900	18.6400	18.7000	-1.215%	607	822	-37.487%
2026-06-30	18.2400	18.9300	18.2400	18.9300	+13.625%	20	687	-38.246%
2026-06-29	15.8900	16.6600	15.8900	16.6600	+21.606%	21	689	-29.832%
2026-06-26	13.8500	14.3900	13.7000	13.7000	-5.125%	55	678	-14.672%
2026-06-25	16.9600	16.9600	14.2500	14.4400	-4.117%	53	698	-19.044%
2026-06-24	16.0500	16.6000	14.6000	15.0600	-4.984%	106	697	-22.377%
2026-06-23	17.1600	17.1700	15.8500	15.8500	-22.796%	13	660	-26.246%
2026-06-22	21.8600	21.8600	20.5300	20.5300	-2.748%	6	660	-43.059%
2026-06-18	21.1100	21.1100	21.1100	21.1100	+13.985%	5	859	-44.623%
2026-06-17	22.1400	22.1900	18.0000	18.5200	-25.292%	268	859	-36.879%
2026-06-15	23.9800	25.0000	23.9800	24.7900	+27.259%	6	859	-52.844%
2026-06-12	20.3000	20.3000	19.4800	19.4800	+1.670%	5	859	-39.990%
2026-06-11	15.4900	19.1600	14.8700	19.1600	+27.733%	37	859	-38.987%
2026-06-10	16.6600	16.6600	15.0000	15.0000	-17.127%	30	864	-22.067%
2026-06-09	19.0500	19.6600	15.7100	18.1000	-2.949%	63	877	-35.414%
2026-06-08	19.8700	21.1800	18.6500	18.6500	+0.377%	31	884	-37.319%
2026-06-05	24.5000	24.5000	18.5800	18.5800	-32.510%	61	873	-37.083%
2026-06-04	27.5300	27.5300	27.5300	27.5300	+5.358%	1	869	-57.537%
2026-06-03	27.2200	27.2200	26.1300	26.1300	-8.058%	219	868	-55.262%
2026-06-02	28.4200	28.4200	28.4200	28.4200	-1.148%	1	999	-58.867%
2026-06-01	26.7000	28.7500	26.7000	28.7500	+6.403%	14	999	-59.339%
2026-05-29	27.4700	27.4700	26.9900	27.0200	+0.037%	170	1,008	-56.736%
2026-05-28	27.0000	27.1000	26.8400	27.0100	+8.561%	41	1,178	-56.720%
2026-05-26	24.8800	24.8800	24.8800	24.8800	+6.965%	5	1,211	-53.014%
2026-05-22	23.6700	24.0200	23.2500	23.2600	+7.685%	23	1,211	-49.742%
2026-05-21	20.6200	21.6000	20.6200	21.6000	+0.699%	4	1,202	-45.880%
2026-05-20	21.3100	21.4700	21.3100	21.4500	+8.388%	3	1,202	-45.501%
2026-05-19	18.2900	19.7900	18.2900	19.7900	-1.444%	2	1,201	-40.930%
2026-05-18	20.2600	20.2600	20.0800	20.0800	-5.816%	22	1,201	-41.783%
2026-05-15	23.1300	23.1300	21.3200	21.3200	-20.000%	3	1,201	-45.169%
2026-05-14	26.0300	26.9200	25.9700	26.6500	+13.501%	36	1,200	-56.135%
2026-05-13	21.2800	23.4800	21.2800	23.4800	+11.544%	148	1,174	-50.213%
2026-05-12	20.7700	21.0500	19.2500	21.0500	-5.095%	84	1,174	-44.466%
2026-05-11	20.5900	22.1800	20.5900	22.1800	+5.619%	10	1,174	-47.295%
2026-05-08	20.9100	21.0000	20.8100	21.0000	+17.318%	4	1,010	-44.333%
2026-05-07	18.0000	18.0000	17.9000	17.9000	-2.664%	6	1,006	-34.693%
2026-05-06	17.3800	18.4700	17.3800	18.3900	+19.029%	155	1,007	-36.433%
2026-05-05	15.0600	15.4500	15.0600	15.4500	+12.939%	12	858	-24.337%
2026-05-04	13.7100	13.7100	13.6800	13.6800	-4.000%	12	857	-14.547%
2026-05-01	13.9200	14.9800	13.9200	14.2500	+5.088%	39	885	-17.965%
2026-04-30	12.1500	13.5600	12.1500	13.5600	+24.632%	105	885	-13.791%
2026-04-29	11.1600	11.1600	10.8800	10.8800	-6.045%	11	808	+7.445%
2026-04-28	11.5800	11.5800	11.5800	11.5800	-10.023%	1	808	+0.950%
2026-04-27	12.6400	12.8700	12.4100	12.8700	+1.020%	22	807	-9.169%
2026-04-24	11.4900	12.7400	11.4900	12.7400	+17.096%	19	797	-8.242%
2026-04-23	11.8500	11.8500	9.8600	10.8800	-3.030%	34	797	+7.445%
2026-04-22	10.9700	11.3100	10.9700	11.2200	+3.410%	13	815	+4.189%
2026-04-21	11.5400	11.5400	10.4600	10.8500	-1.543%	31	776	+7.742%
2026-04-20	11.1200	11.1200	11.0200	11.0200	-3.923%	11	776	+6.080%
2026-04-17	10.6100	11.7800	10.5200	11.4700	+19.604%	35	777	+1.918%
2026-04-16	9.5900	9.5900	9.5900	9.5900	+10.484%	1	775	+21.898%
2026-04-15	8.6800	8.6800	8.6800	8.6800	+27.647%	1	774	+34.677%
2026-04-14	7.0300	7.0300	6.8000	6.8000	+27.103%	15	779	+71.912%
2026-04-13	5.3500	5.3500	5.3500	5.3500	+10.082%	7	769	+118.505%
2026-04-10	4.8200	4.8700	4.8200	4.8600	+3.185%	9	769	+140.535%
2026-04-09	4.2600	4.7600	4.2600	4.7100	+8.028%	6	771	+148.195%
2026-04-08	4.5000	4.5000	4.3600	4.3600	+40.645%	22	768	+168.119%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-2.516%	1	770	+277.097%
2026-04-06	3.1500	3.1800	3.1100	3.1800	-5.638%	3	769	+267.610%
2026-04-01	3.3700	3.3700	3.3700	3.3700	+15.017%	5	769	+246.884%
2026-03-31	2.5300	2.9300	2.5300	2.9300	+30.222%	13	764	+298.976%
2026-03-30	2.2400	2.2500	2.2400	2.2500	-9.639%	5	762	+419.556%
2026-03-27	2.8200	2.8200	2.4900	2.4900	-17.550%	9	764	+369.478%
2026-03-26	3.5600	3.5600	3.0200	3.0200	-24.876%	11	769	+287.086%
2026-03-25	4.0200	4.0200	4.0200	4.0200	+1.772%	1	764	+190.796%
2026-03-24	3.8900	3.9500	3.8100	3.9500	-2.948%	6	764	+195.949%
2026-03-23	4.2000	4.2000	4.0700	4.0700	+2.261%	11	762	+187.224%
2026-03-20	3.9500	4.0700	3.7800	3.9800	-8.924%	35	761	+193.719%
2026-03-19	4.4100	4.5200	4.0500	4.3700	-8.958%	15	767	+167.506%
2026-03-18	4.9100	4.9100	4.7400	4.8000	-12.727%	24	770	+143.542%
2026-03-16	5.6600	5.6600	5.5000	5.5000	+3.578%	5	753	+112.545%
2026-03-13	5.3300	5.3300	5.3100	5.3100	-5.179%	3	754	+120.151%
2026-03-12	6.0500	6.0500	5.6000	5.6000	-17.282%	44	751	+108.750%
2026-03-11	6.8200	6.8800	6.7700	6.7700	-3.009%	20	750	+72.674%
2026-03-10	6.4800	7.1900	6.4800	6.9800	+10.269%	135	730	+67.479%
2026-03-09	5.3700	6.3300	5.3700	6.3300	-2.315%	5	596	+84.676%
2026-03-06	6.5000	6.5000	6.4800	6.4800	-4.284%	17	600	+80.401%
2026-03-05	7.4800	7.4800	6.6700	6.7700	-12.870%	62	584	+72.674%
2026-03-04	7.6400	7.7700	7.6400	7.7700	+14.265%	59	578	+50.450%
2026-03-03	6.9500	7.0000	6.3200	6.8000	-20.094%	17	529	+71.912%
2026-03-02	7.3300	8.5100	7.3300	8.5100	+9.806%	8	528	+37.368%
2026-02-27	7.8000	7.9400	7.7400	7.7500	-11.429%	290	525	+50.839%
2026-02-26	9.2900	9.2900	8.1000	8.7500	+3.062%	72	279	+33.600%
2026-02-24	7.7500	8.4900	7.7500	8.4900	+9.407%	32	237	+37.691%
2026-02-23	7.8000	7.8000	7.7600	7.7600	-14.064%	26	207	+50.644%
2026-02-20	8.6400	9.0300	8.6400	9.0300	+2.381%	7	210	+29.457%
2026-02-18	9.0000	9.0000	8.8200	8.8200	+6.265%	93	208	+32.540%
2026-02-17	8.3000	8.3000	8.3000	8.3000	-3.488%	20	117	+40.843%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-0.922%	1	116	+35.930%
2026-02-12	10.0800	10.0800	8.6800	8.6800	-16.538%	34	116	+34.677%
2026-02-11	10.4000	10.4000	10.4000	10.4000	-2.530%	5	98	+12.404%
2026-02-10	11.1500	11.1500	10.6700	10.6700	-2.379%	5	93	+9.560%
2026-02-09	10.0700	10.9300	10.0700	10.9300	+12.218%	16	94	+6.953%
2026-02-06	9.1100	9.7400	9.1100	9.7400	+21.446%	6	95	+20.021%
2026-02-05	8.2800	8.9000	8.0200	8.0200	-17.405%	4	93	+45.761%
2026-02-04	10.5500	10.5500	9.7100	9.7100	-5.268%	2	89	+20.391%
2026-02-03	10.2500	10.2500	10.2500	10.2500	-12.017%	1	88	+14.049%
2026-02-02	11.6500	11.6500	11.6500	11.6500	+7.077%	1	88	+0.343%
2026-01-30	11.0600	11.0700	9.9700	10.8800	-9.333%	10	89	+7.445%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+6.477%	1	83	-2.583%
2026-01-26	10.3900	11.2700	10.3900	11.2700	+10.166%	4	82	+3.727%
2026-01-23	10.2300	10.2300	10.2300	10.2300	+9.295%	3	81	+14.272%
2026-01-21	9.3600	9.3600	9.3600	9.3600	-22.259%	10	79	+24.893%
2026-01-15	12.2300	12.2300	12.0400	12.0400	+13.800%	27	70	-2.907%
2026-01-14	10.6400	10.6400	10.5800	10.5800	-15.831%	10	53	+10.491%
2026-01-12	12.6400	12.6400	12.5700	12.5700	+0.560%	19	50	-7.001%
2026-01-09	11.4000	12.5000	11.4000	12.5000	+8.885%	12	35	-6.480%
2026-01-08	11.4800	11.4800	11.4800	11.4800	+4.080%	1	23	+1.829%
2026-01-05	10.4500	11.0300	10.4500	11.0300	+20.546%	15	12	+5.984%
2026-01-02	10.4300	10.5500	9.1500	9.1500	-7.576%	12	12	+27.760%
2025-12-31	10.6000	10.6000	9.9000	9.9000	-9.424%	6	3	+18.081%
2025-12-30	10.8800	10.9300	10.8800	10.9300	0.000%	3	3	+6.953%

.dark-mode .gMmHqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMmHqv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C790SPY Dec 31 2026 790.00 Call (SPY261231C00790000)option OPRA

SPY20261231C790
SPY Dec 31 2026 790.00 Call (SPY261231C00790000)
option OPRA