Dark

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

EOD

Sep 10, 2026

12.43-10.511%(-1.46)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.4500	12.7400	12.1900	12.4300	-10.511%	23	2,045	0.000%
2026-09-09	14.1100	14.2400	13.8500	13.8900	-11.359%	85	2,036	-10.511%
2026-09-08	16.5800	16.5800	15.5400	15.6700	-6.448%	33	2,048	-20.676%
2026-09-04	16.6200	17.3100	16.5200	16.7500	-10.619%	13	2,024	-25.791%
2026-09-03	16.8100	19.0100	16.8100	18.7400	+23.860%	6	2,024	-33.671%
2026-09-02	14.3100	15.7700	14.2100	15.1300	+9.956%	182	2,023	-17.845%
2026-09-01	14.2800	14.8700	13.7600	13.7600	-16.200%	225	1,898	-9.666%
2026-08-31	17.0000	17.0000	15.6600	16.4200	-9.731%	289	1,898	-24.300%
2026-08-28	20.5500	21.4700	18.1600	18.1900	-3.552%	403	1,964	-31.666%
2026-08-27	18.4900	20.1300	18.4900	18.8600	+11.268%	9	1,894	-34.093%
2026-08-26	17.7100	17.7100	16.9500	16.9500	-5.676%	15	1,893	-26.667%
2026-08-25	18.2000	18.2000	17.2900	17.9700	+5.768%	593	1,883	-30.829%
2026-08-24	17.0300	17.3100	16.4900	16.9900	-6.802%	28	1,403	-26.839%
2026-08-21	17.9600	18.4600	17.9600	18.2300	+2.994%	8	1,383	-31.816%
2026-08-20	19.1800	19.1800	17.6000	17.7000	-15.189%	6	1,376	-29.774%
2026-08-19	21.1400	21.9500	20.8700	20.8700	+0.724%	6	1,374	-40.441%
2026-08-18	21.0500	21.0500	20.6000	20.7200	-12.721%	8	1,372	-40.010%
2026-08-17	25.3100	25.3600	23.7400	23.7400	-6.166%	22	1,371	-47.641%
2026-08-14	26.8800	26.9800	25.3000	25.3000	-7.019%	33	1,384	-50.870%
2026-08-13	25.5000	27.5700	25.5000	27.2100	+13.612%	43	1,360	-54.318%
2026-08-12	23.7100	24.0300	23.7100	23.9500	-4.847%	47	1,349	-48.100%
2026-08-11	25.4200	25.4200	25.1700	25.1700	+0.239%	4	1,302	-50.616%
2026-08-10	24.9600	25.6400	24.8200	25.1100	+0.601%	37	1,303	-50.498%
2026-08-07	24.6100	25.2600	24.4500	24.9600	+11.230%	17	1,274	-50.200%
2026-08-06	24.3800	24.3800	22.4400	22.4400	-6.888%	50	1,286	-44.608%
2026-08-05	28.6000	29.2800	24.1000	24.1000	-7.308%	78	1,285	-48.423%
2026-08-04	20.4500	26.0000	20.4500	26.0000	+43.965%	75	1,296	-52.192%
2026-08-03	14.0700	18.0600	14.0700	18.0600	+35.687%	93	1,257	-31.174%
2026-07-31	11.9000	13.3100	11.9000	13.3100	+10.640%	2	1,232	-6.612%
2026-07-30	10.0500	12.0300	10.0500	12.0300	+33.815%	23	1,233	+3.325%
2026-07-29	10.9000	11.6000	8.9900	8.9900	-22.766%	166	1,226	+38.265%
2026-07-28	10.8300	11.6400	10.8300	11.6400	-0.428%	86	1,068	+6.787%
2026-07-27	11.4000	11.6900	11.0300	11.6900	-12.237%	25	987	+6.330%
2026-07-24	12.4900	13.3200	12.4800	13.3200	+4.799%	13	992	-6.682%
2026-07-23	13.4000	13.6900	12.0300	12.7100	-18.578%	89	987	-2.203%
2026-07-22	15.4400	15.6100	15.4400	15.6100	-2.983%	106	1,009	-20.372%
2026-07-21	15.0700	16.0900	15.0700	16.0900	+10.966%	12	928	-22.747%
2026-07-20	16.0600	16.0600	14.5000	14.5000	-0.956%	17	928	-14.276%
2026-07-17	14.6400	14.6400	14.6400	14.6400	-16.534%	1	943	-15.096%
2026-07-16	18.5300	19.2500	17.4900	17.5400	-8.023%	6	944	-29.133%
2026-07-15	19.1800	19.1800	19.0700	19.0700	+6.358%	6	942	-34.819%
2026-07-13	17.9300	17.9300	17.9300	17.9300	-12.323%	14	942	-30.675%
2026-07-10	19.4000	20.4500	19.4000	20.4500	+7.632%	54	935	-39.218%
2026-07-09	17.8900	19.0000	17.6000	19.0000	+14.458%	31	905	-34.579%
2026-07-08	16.6500	16.6500	15.5000	16.6000	-6.479%	6	894	-25.120%
2026-07-07	17.4000	17.9800	17.2500	17.7500	-9.990%	49	901	-29.972%
2026-07-06	18.0200	19.7200	18.0200	19.7200	+17.381%	144	901	-36.968%
2026-07-02	19.7600	19.7600	16.8000	16.8000	-10.160%	10	822	-26.012%
2026-07-01	18.6400	19.1900	18.6400	18.7000	-1.215%	607	822	-33.529%
2026-06-30	18.2400	18.9300	18.2400	18.9300	+13.625%	20	687	-34.337%
2026-06-29	15.8900	16.6600	15.8900	16.6600	+21.606%	21	689	-25.390%
2026-06-26	13.8500	14.3900	13.7000	13.7000	-5.125%	55	678	-9.270%
2026-06-25	16.9600	16.9600	14.2500	14.4400	-4.117%	53	698	-13.920%
2026-06-24	16.0500	16.6000	14.6000	15.0600	-4.984%	106	697	-17.463%
2026-06-23	17.1600	17.1700	15.8500	15.8500	-22.796%	13	660	-21.577%
2026-06-22	21.8600	21.8600	20.5300	20.5300	-2.748%	6	660	-39.454%
2026-06-18	21.1100	21.1100	21.1100	21.1100	+13.985%	5	859	-41.118%
2026-06-17	22.1400	22.1900	18.0000	18.5200	-25.292%	268	859	-32.883%
2026-06-15	23.9800	25.0000	23.9800	24.7900	+27.259%	6	859	-49.859%
2026-06-12	20.3000	20.3000	19.4800	19.4800	+1.670%	5	859	-36.191%
2026-06-11	15.4900	19.1600	14.8700	19.1600	+27.733%	37	859	-35.125%
2026-06-10	16.6600	16.6600	15.0000	15.0000	-17.127%	30	864	-17.133%
2026-06-09	19.0500	19.6600	15.7100	18.1000	-2.949%	63	877	-31.326%
2026-06-08	19.8700	21.1800	18.6500	18.6500	+0.377%	31	884	-33.351%
2026-06-05	24.5000	24.5000	18.5800	18.5800	-32.510%	61	873	-33.100%
2026-06-04	27.5300	27.5300	27.5300	27.5300	+5.358%	1	869	-54.849%
2026-06-03	27.2200	27.2200	26.1300	26.1300	-8.058%	219	868	-52.430%
2026-06-02	28.4200	28.4200	28.4200	28.4200	-1.148%	1	999	-56.263%
2026-06-01	26.7000	28.7500	26.7000	28.7500	+6.403%	14	999	-56.765%
2026-05-29	27.4700	27.4700	26.9900	27.0200	+0.037%	170	1,008	-53.997%
2026-05-28	27.0000	27.1000	26.8400	27.0100	+8.561%	41	1,178	-53.980%
2026-05-26	24.8800	24.8800	24.8800	24.8800	+6.965%	5	1,211	-50.040%
2026-05-22	23.6700	24.0200	23.2500	23.2600	+7.685%	23	1,211	-46.561%
2026-05-21	20.6200	21.6000	20.6200	21.6000	+0.699%	4	1,202	-42.454%
2026-05-20	21.3100	21.4700	21.3100	21.4500	+8.388%	3	1,202	-42.051%
2026-05-19	18.2900	19.7900	18.2900	19.7900	-1.444%	2	1,201	-37.191%
2026-05-18	20.2600	20.2600	20.0800	20.0800	-5.816%	22	1,201	-38.098%
2026-05-15	23.1300	23.1300	21.3200	21.3200	-20.000%	3	1,201	-41.698%
2026-05-14	26.0300	26.9200	25.9700	26.6500	+13.501%	36	1,200	-53.358%
2026-05-13	21.2800	23.4800	21.2800	23.4800	+11.544%	148	1,174	-47.061%
2026-05-12	20.7700	21.0500	19.2500	21.0500	-5.095%	84	1,174	-40.950%
2026-05-11	20.5900	22.1800	20.5900	22.1800	+5.619%	10	1,174	-43.959%
2026-05-08	20.9100	21.0000	20.8100	21.0000	+17.318%	4	1,010	-40.810%
2026-05-07	18.0000	18.0000	17.9000	17.9000	-2.664%	6	1,006	-30.559%
2026-05-06	17.3800	18.4700	17.3800	18.3900	+19.029%	155	1,007	-32.409%
2026-05-05	15.0600	15.4500	15.0600	15.4500	+12.939%	12	858	-19.547%
2026-05-04	13.7100	13.7100	13.6800	13.6800	-4.000%	12	857	-9.137%
2026-05-01	13.9200	14.9800	13.9200	14.2500	+5.088%	39	885	-12.772%
2026-04-30	12.1500	13.5600	12.1500	13.5600	+24.632%	105	885	-8.333%
2026-04-29	11.1600	11.1600	10.8800	10.8800	-6.045%	11	808	+14.246%
2026-04-28	11.5800	11.5800	11.5800	11.5800	-10.023%	1	808	+7.340%
2026-04-27	12.6400	12.8700	12.4100	12.8700	+1.020%	22	807	-3.419%
2026-04-24	11.4900	12.7400	11.4900	12.7400	+17.096%	19	797	-2.433%
2026-04-23	11.8500	11.8500	9.8600	10.8800	-3.030%	34	797	+14.246%
2026-04-22	10.9700	11.3100	10.9700	11.2200	+3.410%	13	815	+10.784%
2026-04-21	11.5400	11.5400	10.4600	10.8500	-1.543%	31	776	+14.562%
2026-04-20	11.1200	11.1200	11.0200	11.0200	-3.923%	11	776	+12.795%
2026-04-17	10.6100	11.7800	10.5200	11.4700	+19.604%	35	777	+8.370%
2026-04-16	9.5900	9.5900	9.5900	9.5900	+10.484%	1	775	+29.614%
2026-04-15	8.6800	8.6800	8.6800	8.6800	+27.647%	1	774	+43.203%
2026-04-14	7.0300	7.0300	6.8000	6.8000	+27.103%	15	779	+82.794%
2026-04-13	5.3500	5.3500	5.3500	5.3500	+10.082%	7	769	+132.336%
2026-04-10	4.8200	4.8700	4.8200	4.8600	+3.185%	9	769	+155.761%
2026-04-09	4.2600	4.7600	4.2600	4.7100	+8.028%	6	771	+163.907%
2026-04-08	4.5000	4.5000	4.3600	4.3600	+40.645%	22	768	+185.092%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-2.516%	1	770	+300.968%
2026-04-06	3.1500	3.1800	3.1100	3.1800	-5.638%	3	769	+290.881%
2026-04-01	3.3700	3.3700	3.3700	3.3700	+15.017%	5	769	+268.843%
2026-03-31	2.5300	2.9300	2.5300	2.9300	+30.222%	13	764	+324.232%
2026-03-30	2.2400	2.2500	2.2400	2.2500	-9.639%	5	762	+452.444%
2026-03-27	2.8200	2.8200	2.4900	2.4900	-17.550%	9	764	+399.197%
2026-03-26	3.5600	3.5600	3.0200	3.0200	-24.876%	11	769	+311.589%
2026-03-25	4.0200	4.0200	4.0200	4.0200	+1.772%	1	764	+209.204%
2026-03-24	3.8900	3.9500	3.8100	3.9500	-2.948%	6	764	+214.684%
2026-03-23	4.2000	4.2000	4.0700	4.0700	+2.261%	11	762	+205.405%
2026-03-20	3.9500	4.0700	3.7800	3.9800	-8.924%	35	761	+212.312%
2026-03-19	4.4100	4.5200	4.0500	4.3700	-8.958%	15	767	+184.439%
2026-03-18	4.9100	4.9100	4.7400	4.8000	-12.727%	24	770	+158.958%
2026-03-16	5.6600	5.6600	5.5000	5.5000	+3.578%	5	753	+126.000%
2026-03-13	5.3300	5.3300	5.3100	5.3100	-5.179%	3	754	+134.087%
2026-03-12	6.0500	6.0500	5.6000	5.6000	-17.282%	44	751	+121.964%
2026-03-11	6.8200	6.8800	6.7700	6.7700	-3.009%	20	750	+83.604%
2026-03-10	6.4800	7.1900	6.4800	6.9800	+10.269%	135	730	+78.080%
2026-03-09	5.3700	6.3300	5.3700	6.3300	-2.315%	5	596	+96.367%
2026-03-06	6.5000	6.5000	6.4800	6.4800	-4.284%	17	600	+91.821%
2026-03-05	7.4800	7.4800	6.6700	6.7700	-12.870%	62	584	+83.604%
2026-03-04	7.6400	7.7700	7.6400	7.7700	+14.265%	59	578	+59.974%
2026-03-03	6.9500	7.0000	6.3200	6.8000	-20.094%	17	529	+82.794%
2026-03-02	7.3300	8.5100	7.3300	8.5100	+9.806%	8	528	+46.063%
2026-02-27	7.8000	7.9400	7.7400	7.7500	-11.429%	290	525	+60.387%
2026-02-26	9.2900	9.2900	8.1000	8.7500	+3.062%	72	279	+42.057%
2026-02-24	7.7500	8.4900	7.7500	8.4900	+9.407%	32	237	+46.408%
2026-02-23	7.8000	7.8000	7.7600	7.7600	-14.064%	26	207	+60.180%
2026-02-20	8.6400	9.0300	8.6400	9.0300	+2.381%	7	210	+37.652%
2026-02-18	9.0000	9.0000	8.8200	8.8200	+6.265%	93	208	+40.930%
2026-02-17	8.3000	8.3000	8.3000	8.3000	-3.488%	20	117	+49.759%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-0.922%	1	116	+44.535%
2026-02-12	10.0800	10.0800	8.6800	8.6800	-16.538%	34	116	+43.203%
2026-02-11	10.4000	10.4000	10.4000	10.4000	-2.530%	5	98	+19.519%
2026-02-10	11.1500	11.1500	10.6700	10.6700	-2.379%	5	93	+16.495%
2026-02-09	10.0700	10.9300	10.0700	10.9300	+12.218%	16	94	+13.724%
2026-02-06	9.1100	9.7400	9.1100	9.7400	+21.446%	6	95	+27.618%
2026-02-05	8.2800	8.9000	8.0200	8.0200	-17.405%	4	93	+54.988%
2026-02-04	10.5500	10.5500	9.7100	9.7100	-5.268%	2	89	+28.012%
2026-02-03	10.2500	10.2500	10.2500	10.2500	-12.017%	1	88	+21.268%
2026-02-02	11.6500	11.6500	11.6500	11.6500	+7.077%	1	88	+6.695%
2026-01-30	11.0600	11.0700	9.9700	10.8800	-9.333%	10	89	+14.246%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+6.477%	1	83	+3.583%
2026-01-26	10.3900	11.2700	10.3900	11.2700	+10.166%	4	82	+10.293%
2026-01-23	10.2300	10.2300	10.2300	10.2300	+9.295%	3	81	+21.505%
2026-01-21	9.3600	9.3600	9.3600	9.3600	-22.259%	10	79	+32.799%
2026-01-15	12.2300	12.2300	12.0400	12.0400	+13.800%	27	70	+3.239%
2026-01-14	10.6400	10.6400	10.5800	10.5800	-15.831%	10	53	+17.486%
2026-01-12	12.6400	12.6400	12.5700	12.5700	+0.560%	19	50	-1.114%
2026-01-09	11.4000	12.5000	11.4000	12.5000	+8.885%	12	35	-0.560%
2026-01-08	11.4800	11.4800	11.4800	11.4800	+4.080%	1	23	+8.275%
2026-01-05	10.4500	11.0300	10.4500	11.0300	+20.546%	15	12	+12.693%
2026-01-02	10.4300	10.5500	9.1500	9.1500	-7.576%	12	12	+35.847%
2025-12-31	10.6000	10.6000	9.9000	9.9000	-9.424%	6	3	+25.556%
2025-12-30	10.8800	10.9300	10.8800	10.9300	0.000%	3	3	+13.724%

.dark-mode .v17F8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v17F8z{ 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