Dark

SPY20261231C795
SPY Dec 31 2026 795.00 Call (SPY261231C00795000)
option OPRA

EOD

Sep 10, 2026

10.35-14.108%(-1.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.7500	10.8600	10.3500	10.3500	-14.108%	6	1,271	0.000%
2026-09-09	11.9800	12.0800	11.5500	12.0500	-8.085%	8	1,269	-14.108%
2026-09-08	14.0000	14.0000	13.1100	13.1100	-13.121%	7	1,264	-21.053%
2026-09-04	15.1400	15.1400	15.0800	15.0900	-9.695%	100	1,292	-31.412%
2026-09-03	14.5900	16.8900	14.5900	16.7100	+27.948%	8	1,292	-38.061%
2026-09-02	13.2900	13.3500	13.0600	13.0600	+9.656%	7	1,295	-20.750%
2026-09-01	12.1800	12.9900	11.9100	11.9100	-15.292%	10	1,295	-13.098%
2026-08-31	13.7200	14.0600	13.7200	14.0600	-14.633%	21	1,297	-26.387%
2026-08-28	16.4700	16.4700	16.4700	16.4700	-7.937%	1	1,288	-37.158%
2026-08-27	15.9400	17.8900	15.9400	17.8900	+15.419%	3	1,288	-42.146%
2026-08-26	15.6400	15.6400	15.5000	15.5000	+1.706%	2	1,291	-33.226%
2026-08-25	15.2700	15.6600	15.2400	15.2400	+3.956%	211	1,290	-32.087%
2026-08-24	15.0000	15.0000	14.6000	14.6600	-12.842%	9	1,092	-29.400%
2026-08-21	15.7300	16.8200	15.4800	16.8200	+0.658%	3	1,089	-38.466%
2026-08-20	16.6000	16.7800	16.6000	16.7100	-10.161%	102	1,087	-38.061%
2026-08-19	18.9100	20.0000	18.6000	18.6000	+3.219%	3	994	-44.355%
2026-08-18	18.2100	18.4800	18.0200	18.0200	-20.547%	7	994	-42.564%
2026-08-14	24.1200	24.1200	22.6800	22.6800	-6.087%	9	991	-54.365%
2026-08-13	25.2100	25.2100	22.8600	24.1500	+14.023%	10	989	-57.143%
2026-08-12	21.3200	21.7800	21.0700	21.1800	-2.351%	10	995	-51.133%
2026-08-11	22.7500	22.7500	21.6900	21.6900	-1.855%	8	989	-52.282%
2026-08-10	22.3000	22.8000	22.1000	22.1000	-0.540%	15	989	-53.167%
2026-08-07	21.6500	22.6800	21.0000	22.2200	+8.232%	61	980	-53.420%
2026-08-06	21.4800	22.2500	20.0000	20.5300	-8.020%	102	967	-49.586%
2026-08-05	26.0300	26.0300	22.2100	22.3200	-5.664%	38	964	-53.629%
2026-08-04	19.1500	23.6600	19.1500	23.6600	+47.875%	6	952	-56.255%
2026-08-03	15.7500	16.0000	15.7500	16.0000	+55.945%	5	952	-35.313%
2026-07-31	10.3300	10.3300	9.7200	10.2600	+2.395%	7	951	+0.877%
2026-07-30	9.2700	10.0200	8.6200	10.0200	+29.457%	14	952	+3.293%
2026-07-29	9.4900	9.7000	7.7400	7.7400	-21.660%	64	950	+33.721%
2026-07-27	10.1700	10.1700	9.8800	9.8800	-3.421%	12	929	+4.757%
2026-07-24	10.4300	10.4300	10.2300	10.2300	-3.763%	7	929	+1.173%
2026-07-23	10.6300	10.6300	10.6300	10.6300	-19.592%	1	922	-2.634%
2026-07-21	13.2200	13.2200	13.2200	13.2200	-6.704%	10	921	-21.710%
2026-07-17	14.1700	14.1700	14.1700	14.1700	-15.755%	6	931	-26.958%
2026-07-16	16.8200	16.8200	16.8200	16.8200	-1.059%	1	931	-38.466%
2026-07-15	16.3200	17.0000	16.3200	17.0000	+4.359%	7	932	-39.118%
2026-07-13	17.2900	17.2900	16.2900	16.2900	+0.308%	2	933	-36.464%
2026-07-09	16.2400	16.2400	16.2400	16.2400	+18.974%	8	931	-36.268%
2026-07-08	13.6500	13.6500	13.6500	13.6500	-13.934%	2	923	-24.176%
2026-07-07	16.4000	16.4000	15.8600	15.8600	-10.598%	2	924	-34.741%
2026-07-06	16.7400	17.7400	16.7400	17.7400	+16.557%	387	923	-41.657%
2026-07-02	15.5100	15.5100	15.2200	15.2200	-0.197%	7	600	-31.997%
2026-06-30	15.1500	15.2500	15.1500	15.2500	+1.531%	12	600	-32.131%
2026-06-29	13.6400	15.0200	13.6400	15.0200	+17.804%	5	600	-31.092%
2026-06-26	12.1700	12.7500	12.1700	12.7500	-3.628%	19	600	-18.824%
2026-06-25	12.9100	13.3300	12.9100	13.2300	-14.700%	6	595	-21.769%
2026-06-23	15.5100	15.5100	15.5100	15.5100	-15.246%	1	591	-33.269%
2026-06-18	18.3000	18.3000	18.3000	18.3000	-10.118%	1	593	-43.443%
2026-06-17	20.1000	20.3600	20.1000	20.3600	-3.735%	12	593	-49.165%
2026-06-16	21.3500	21.3500	21.1500	21.1500	-8.954%	2	593	-51.064%
2026-06-15	20.8800	23.2300	20.8800	23.2300	+35.531%	20	592	-55.446%
2026-06-11	13.8200	17.1400	13.8200	17.1400	+10.795%	11	592	-39.615%
2026-06-10	15.4700	15.4700	15.4700	15.4700	+15.362%	1	592	-33.096%
2026-06-09	17.7900	17.7900	13.4100	13.4100	-20.557%	6	593	-22.819%
2026-06-08	18.7000	18.7000	16.8800	16.8800	-1.229%	5	588	-38.685%
2026-06-05	19.6700	19.7100	17.0900	17.0900	-28.999%	137	587	-39.438%
2026-06-04	22.8900	24.0700	22.8900	24.0700	-0.373%	21	570	-57.000%
2026-06-03	24.9400	24.9400	24.1600	24.1600	-7.113%	2	571	-57.161%
2026-06-02	26.6400	26.6400	25.9900	26.0100	+5.133%	267	571	-60.208%
2026-05-29	25.1800	25.3700	24.7400	24.7400	+0.162%	364	569	-58.165%
2026-05-28	24.3400	24.7000	24.3400	24.7000	+9.147%	17	828	-58.097%
2026-05-27	22.6300	22.6300	22.6300	22.6300	+14.293%	20	813	-54.264%
2026-05-20	19.8000	19.8000	19.8000	19.8000	+20.365%	102	833	-47.727%
2026-05-19	16.4700	16.4700	16.4500	16.4500	-13.101%	2	731	-37.082%
2026-05-18	18.9300	18.9300	18.9300	18.9300	-12.158%	2	731	-45.325%
2026-05-15	21.5500	21.5500	21.5500	21.5500	-11.825%	1	731	-51.972%
2026-05-14	24.5500	24.5500	24.2500	24.4400	+10.140%	3	731	-57.651%
2026-05-13	22.4500	22.4500	22.1900	22.1900	+22.461%	2	733	-53.357%
2026-05-12	18.1200	18.1200	18.1200	18.1200	-8.577%	1	733	-42.881%
2026-05-11	19.8200	19.8200	19.8200	19.8200	+4.757%	1	733	-47.780%
2026-05-08	19.0700	19.5100	18.9200	18.9200	+2.938%	110	731	-45.296%
2026-05-07	18.3800	18.3800	18.3800	18.3800	+10.723%	1	728	-43.689%
2026-05-06	15.6500	16.6000	15.6500	16.6000	+35.400%	18	728	-37.651%
2026-05-04	12.2600	12.2600	12.2600	12.2600	-5.837%	1	711	-15.579%
2026-05-01	12.7000	13.0200	12.7000	13.0200	+10.526%	2	708	-20.507%
2026-04-30	11.0200	11.7800	10.6600	11.7800	+4.156%	281	708	-12.139%
2026-04-27	11.3100	11.3100	11.3100	11.3100	-0.352%	1	585	-8.488%
2026-04-24	10.2000	11.3500	10.2000	11.3500	+19.474%	8	585	-8.811%
2026-04-23	10.6300	10.6300	9.5000	9.5000	-6.219%	14	578	+8.947%
2026-04-22	10.1700	10.1700	10.0100	10.1300	+0.099%	12	574	+2.172%
2026-04-17	9.2400	10.5000	9.2400	10.1200	+25.403%	122	563	+2.273%
2026-04-16	8.0700	8.0700	8.0700	8.0700	+3.995%	1	501	+28.253%
2026-04-15	7.7600	7.7600	7.7600	7.7600	+25.566%	3	501	+33.376%
2026-04-14	5.3400	6.1800	5.3400	6.1800	+43.721%	6	501	+67.476%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+1.415%	1	501	+140.698%
2026-04-10	4.2400	4.2400	4.2400	4.2400	+1.435%	17	501	+144.104%
2026-04-09	4.1800	4.1800	4.1800	4.1800	+7.732%	2	500	+147.608%
2026-04-08	3.8800	3.8800	3.8800	3.8800	+43.173%	1	499	+166.753%
2026-04-06	2.8200	2.8200	2.7100	2.7100	+1.880%	26	500	+281.919%
2026-04-02	2.6600	2.6600	2.6600	2.6600	-10.135%	1	482	+289.098%
2026-04-01	2.9600	2.9600	2.9600	2.9600	+32.735%	5	482	+249.662%
2026-03-31	2.2100	2.4100	2.2100	2.2300	-1.327%	51	482	+364.126%
2026-03-27	2.3900	2.3900	2.2600	2.2600	-12.403%	2	482	+357.965%
2026-03-26	3.0000	3.0000	2.5800	2.5800	-32.461%	15	480	+301.163%
2026-03-25	3.8200	3.8200	3.8200	3.8200	-4.500%	22	470	+170.942%
2026-03-23	3.8700	4.0000	3.8700	4.0000	+16.959%	10	448	+158.750%
2026-03-20	3.4500	3.4500	3.4200	3.4200	-11.169%	3	448	+202.632%
2026-03-19	3.8500	3.8500	3.8500	3.8500	-13.870%	5	450	+168.831%
2026-03-18	4.4700	4.4700	4.4700	4.4700	-5.497%	1	450	+131.544%
2026-03-13	4.7300	4.7300	4.7300	4.7300	-3.862%	10	450	+118.816%
2026-03-12	5.0700	5.0700	4.9200	4.9200	-16.184%	13	453	+110.366%
2026-03-11	5.8800	5.8800	5.8300	5.8700	+3.527%	10	443	+76.320%
2026-03-10	5.6700	5.6700	5.6700	5.6700	+23.529%	172	450	+82.540%
2026-03-09	4.5900	4.5900	4.5900	4.5900	-18.905%	1	278	+125.490%
2026-03-06	5.5000	5.7200	5.4900	5.6600	-6.446%	107	277	+82.862%
2026-03-05	6.0500	6.0500	6.0500	6.0500	-11.420%	1	176	+71.074%
2026-03-04	6.6500	6.8300	6.6500	6.8300	+20.671%	126	177	+51.537%
2026-03-03	5.6600	5.6600	5.6600	5.6600	-19.373%	2	123	+82.862%
2026-02-27	7.0200	7.0200	7.0200	7.0200	-18.844%	1	123	+47.436%
2026-02-25	8.6500	8.6500	8.6500	8.6500	+26.647%	1	122	+19.653%
2026-02-23	7.0500	7.0500	6.8300	6.8300	-10.719%	81	122	+51.537%
2026-02-20	7.6500	7.8200	7.6500	7.6500	+3.659%	11	92	+35.294%
2026-02-19	7.4800	7.4800	7.3800	7.3800	-1.600%	2	88	+40.244%
2026-02-18	8.0000	8.0000	7.5000	7.5000	+15.385%	10	87	+38.000%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-13.907%	20	77	+59.231%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-17.935%	20	77	+37.086%
2026-02-11	9.6000	9.6000	9.1500	9.2000	-8.275%	9	77	+12.500%
2026-02-10	10.0300	10.0300	10.0300	10.0300	+3.616%	2	80	+3.190%
2026-02-09	9.4300	9.6800	9.4300	9.6800	+10.629%	7	82	+6.921%
2026-02-06	8.7400	8.7500	8.7400	8.7500	+21.866%	18	77	+18.286%
2026-02-05	7.1800	7.1800	7.1800	7.1800	-15.629%	1	59	+44.150%
2026-02-04	8.5100	8.5100	8.5100	8.5100	-18.565%	1	59	+21.622%
2026-02-02	10.4500	10.4500	10.4500	10.4500	+16.760%	1	60	-0.957%
2026-01-30	9.9300	9.9300	8.9500	8.9500	-16.433%	3	60	+15.642%
2026-01-28	11.2000	11.2000	10.7100	10.7100	+9.174%	2	60	-3.361%
2026-01-26	9.4000	9.8100	9.4000	9.8100	+8.040%	3	58	+5.505%
2026-01-23	9.1500	9.1600	8.9300	9.0800	+22.043%	5	58	+13.987%
2026-01-20	7.4400	7.4400	7.4400	7.4400	-27.767%	1	57	+39.113%
2026-01-16	10.5400	10.5400	10.2200	10.3000	-5.936%	12	67	+0.485%
2026-01-15	10.9500	10.9500	10.9500	10.9500	+14.301%	1	67	-5.479%
2026-01-14	9.6300	9.6300	9.5800	9.5800	-14.769%	42	66	+8.038%
2026-01-13	11.2400	11.2400	11.2400	11.2400	-1.404%	1	45	-7.918%
2026-01-12	11.4000	11.4000	11.4000	11.4000	+0.974%	2	44	-9.211%
2026-01-09	10.3700	11.2900	10.3700	11.2900	+11.561%	7	42	-8.326%
2026-01-08	10.1200	10.1200	10.1200	10.1200	-1.268%	10	37	+2.273%
2026-01-06	10.2500	10.2500	10.2500	10.2500	+2.398%	1	27	+0.976%
2026-01-05	9.7700	10.2100	9.7700	10.0100	+16.803%	27	1	+3.397%
2026-01-02	8.5700	8.5700	8.5700	8.5700	0.000%	1	1	+20.770%

.dark-mode .WNgqk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNgqk2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C795SPY Dec 31 2026 795.00 Call (SPY261231C00795000)option OPRA

SPY20261231C795
SPY Dec 31 2026 795.00 Call (SPY261231C00795000)
option OPRA