Dark

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

EOD

Jul 27, 2026

9.88-3.421%(-0.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.1700	10.1700	9.8800	9.8800	-3.421%	12	929	0.000%
2026-07-24	10.4300	10.4300	10.2300	10.2300	-3.763%	7	929	-3.421%
2026-07-23	10.6300	10.6300	10.6300	10.6300	-19.592%	1	922	-7.056%
2026-07-21	13.2200	13.2200	13.2200	13.2200	-6.704%	10	921	-25.265%
2026-07-17	14.1700	14.1700	14.1700	14.1700	-15.755%	6	931	-30.275%
2026-07-16	16.8200	16.8200	16.8200	16.8200	-1.059%	1	931	-41.260%
2026-07-15	16.3200	17.0000	16.3200	17.0000	+4.359%	7	932	-41.882%
2026-07-13	17.2900	17.2900	16.2900	16.2900	+0.308%	2	933	-39.349%
2026-07-09	16.2400	16.2400	16.2400	16.2400	+18.974%	8	931	-39.163%
2026-07-08	13.6500	13.6500	13.6500	13.6500	-13.934%	2	923	-27.619%
2026-07-07	16.4000	16.4000	15.8600	15.8600	-10.598%	2	924	-37.705%
2026-07-06	16.7400	17.7400	16.7400	17.7400	+16.557%	387	923	-44.307%
2026-07-02	15.5100	15.5100	15.2200	15.2200	-0.197%	7	600	-35.085%
2026-06-30	15.1500	15.2500	15.1500	15.2500	+1.531%	12	600	-35.213%
2026-06-29	13.6400	15.0200	13.6400	15.0200	+17.804%	5	600	-34.221%
2026-06-26	12.1700	12.7500	12.1700	12.7500	-3.628%	19	600	-22.510%
2026-06-25	12.9100	13.3300	12.9100	13.2300	-14.700%	6	595	-25.321%
2026-06-23	15.5100	15.5100	15.5100	15.5100	-15.246%	1	591	-36.299%
2026-06-18	18.3000	18.3000	18.3000	18.3000	-10.118%	1	593	-46.011%
2026-06-17	20.1000	20.3600	20.1000	20.3600	-3.735%	12	593	-51.473%
2026-06-16	21.3500	21.3500	21.1500	21.1500	-8.954%	2	593	-53.286%
2026-06-15	20.8800	23.2300	20.8800	23.2300	+35.531%	20	592	-57.469%
2026-06-11	13.8200	17.1400	13.8200	17.1400	+10.795%	11	592	-42.357%
2026-06-10	15.4700	15.4700	15.4700	15.4700	+15.362%	1	592	-36.134%
2026-06-09	17.7900	17.7900	13.4100	13.4100	-20.557%	6	593	-26.324%
2026-06-08	18.7000	18.7000	16.8800	16.8800	-1.229%	5	588	-41.469%
2026-06-05	19.6700	19.7100	17.0900	17.0900	-28.999%	137	587	-42.188%
2026-06-04	22.8900	24.0700	22.8900	24.0700	-0.373%	21	570	-58.953%
2026-06-03	24.9400	24.9400	24.1600	24.1600	-7.113%	2	571	-59.106%
2026-06-02	26.6400	26.6400	25.9900	26.0100	+5.133%	267	571	-62.015%
2026-05-29	25.1800	25.3700	24.7400	24.7400	+0.162%	364	569	-60.065%
2026-05-28	24.3400	24.7000	24.3400	24.7000	+9.147%	17	828	-60.000%
2026-05-27	22.6300	22.6300	22.6300	22.6300	+14.293%	20	813	-56.341%
2026-05-20	19.8000	19.8000	19.8000	19.8000	+20.365%	102	833	-50.101%
2026-05-19	16.4700	16.4700	16.4500	16.4500	-13.101%	2	731	-39.939%
2026-05-18	18.9300	18.9300	18.9300	18.9300	-12.158%	2	731	-47.808%
2026-05-15	21.5500	21.5500	21.5500	21.5500	-11.825%	1	731	-54.153%
2026-05-14	24.5500	24.5500	24.2500	24.4400	+10.140%	3	731	-59.574%
2026-05-13	22.4500	22.4500	22.1900	22.1900	+22.461%	2	733	-55.475%
2026-05-12	18.1200	18.1200	18.1200	18.1200	-8.577%	1	733	-45.475%
2026-05-11	19.8200	19.8200	19.8200	19.8200	+4.757%	1	733	-50.151%
2026-05-08	19.0700	19.5100	18.9200	18.9200	+2.938%	110	731	-47.780%
2026-05-07	18.3800	18.3800	18.3800	18.3800	+10.723%	1	728	-46.246%
2026-05-06	15.6500	16.6000	15.6500	16.6000	+35.400%	18	728	-40.482%
2026-05-04	12.2600	12.2600	12.2600	12.2600	-5.837%	1	711	-19.413%
2026-05-01	12.7000	13.0200	12.7000	13.0200	+10.526%	2	708	-24.117%
2026-04-30	11.0200	11.7800	10.6600	11.7800	+4.156%	281	708	-16.129%
2026-04-27	11.3100	11.3100	11.3100	11.3100	-0.352%	1	585	-12.644%
2026-04-24	10.2000	11.3500	10.2000	11.3500	+19.474%	8	585	-12.952%
2026-04-23	10.6300	10.6300	9.5000	9.5000	-6.219%	14	578	+4.000%
2026-04-22	10.1700	10.1700	10.0100	10.1300	+0.099%	12	574	-2.468%
2026-04-17	9.2400	10.5000	9.2400	10.1200	+25.403%	122	563	-2.372%
2026-04-16	8.0700	8.0700	8.0700	8.0700	+3.995%	1	501	+22.429%
2026-04-15	7.7600	7.7600	7.7600	7.7600	+25.566%	3	501	+27.320%
2026-04-14	5.3400	6.1800	5.3400	6.1800	+43.721%	6	501	+59.871%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+1.415%	1	501	+129.767%
2026-04-10	4.2400	4.2400	4.2400	4.2400	+1.435%	17	501	+133.019%
2026-04-09	4.1800	4.1800	4.1800	4.1800	+7.732%	2	500	+136.364%
2026-04-08	3.8800	3.8800	3.8800	3.8800	+43.173%	1	499	+154.639%
2026-04-06	2.8200	2.8200	2.7100	2.7100	+1.880%	26	500	+264.576%
2026-04-02	2.6600	2.6600	2.6600	2.6600	-10.135%	1	482	+271.429%
2026-04-01	2.9600	2.9600	2.9600	2.9600	+32.735%	5	482	+233.784%
2026-03-31	2.2100	2.4100	2.2100	2.2300	-1.327%	51	482	+343.049%
2026-03-27	2.3900	2.3900	2.2600	2.2600	-12.403%	2	482	+337.168%
2026-03-26	3.0000	3.0000	2.5800	2.5800	-32.461%	15	480	+282.946%
2026-03-25	3.8200	3.8200	3.8200	3.8200	-4.500%	22	470	+158.639%
2026-03-23	3.8700	4.0000	3.8700	4.0000	+16.959%	10	448	+147.000%
2026-03-20	3.4500	3.4500	3.4200	3.4200	-11.169%	3	448	+188.889%
2026-03-19	3.8500	3.8500	3.8500	3.8500	-13.870%	5	450	+156.623%
2026-03-18	4.4700	4.4700	4.4700	4.4700	-5.497%	1	450	+121.029%
2026-03-13	4.7300	4.7300	4.7300	4.7300	-3.862%	10	450	+108.879%
2026-03-12	5.0700	5.0700	4.9200	4.9200	-16.184%	13	453	+100.813%
2026-03-11	5.8800	5.8800	5.8300	5.8700	+3.527%	10	443	+68.313%
2026-03-10	5.6700	5.6700	5.6700	5.6700	+23.529%	172	450	+74.250%
2026-03-09	4.5900	4.5900	4.5900	4.5900	-18.905%	1	278	+115.251%
2026-03-06	5.5000	5.7200	5.4900	5.6600	-6.446%	107	277	+74.558%
2026-03-05	6.0500	6.0500	6.0500	6.0500	-11.420%	1	176	+63.306%
2026-03-04	6.6500	6.8300	6.6500	6.8300	+20.671%	126	177	+44.656%
2026-03-03	5.6600	5.6600	5.6600	5.6600	-19.373%	2	123	+74.558%
2026-02-27	7.0200	7.0200	7.0200	7.0200	-18.844%	1	123	+40.741%
2026-02-25	8.6500	8.6500	8.6500	8.6500	+26.647%	1	122	+14.220%
2026-02-23	7.0500	7.0500	6.8300	6.8300	-10.719%	81	122	+44.656%
2026-02-20	7.6500	7.8200	7.6500	7.6500	+3.659%	11	92	+29.150%
2026-02-19	7.4800	7.4800	7.3800	7.3800	-1.600%	2	88	+33.875%
2026-02-18	8.0000	8.0000	7.5000	7.5000	+15.385%	10	87	+31.733%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-13.907%	20	77	+52.000%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-17.935%	20	77	+30.861%
2026-02-11	9.6000	9.6000	9.1500	9.2000	-8.275%	9	77	+7.391%
2026-02-10	10.0300	10.0300	10.0300	10.0300	+3.616%	2	80	-1.496%
2026-02-09	9.4300	9.6800	9.4300	9.6800	+10.629%	7	82	+2.066%
2026-02-06	8.7400	8.7500	8.7400	8.7500	+21.866%	18	77	+12.914%
2026-02-05	7.1800	7.1800	7.1800	7.1800	-15.629%	1	59	+37.604%
2026-02-04	8.5100	8.5100	8.5100	8.5100	-18.565%	1	59	+16.099%
2026-02-02	10.4500	10.4500	10.4500	10.4500	+16.760%	1	60	-5.455%
2026-01-30	9.9300	9.9300	8.9500	8.9500	-16.433%	3	60	+10.391%
2026-01-28	11.2000	11.2000	10.7100	10.7100	+9.174%	2	60	-7.750%
2026-01-26	9.4000	9.8100	9.4000	9.8100	+8.040%	3	58	+0.714%
2026-01-23	9.1500	9.1600	8.9300	9.0800	+22.043%	5	58	+8.811%
2026-01-20	7.4400	7.4400	7.4400	7.4400	-27.767%	1	57	+32.796%
2026-01-16	10.5400	10.5400	10.2200	10.3000	-5.936%	12	67	-4.078%
2026-01-15	10.9500	10.9500	10.9500	10.9500	+14.301%	1	67	-9.772%
2026-01-14	9.6300	9.6300	9.5800	9.5800	-14.769%	42	66	+3.132%
2026-01-13	11.2400	11.2400	11.2400	11.2400	-1.404%	1	45	-12.100%
2026-01-12	11.4000	11.4000	11.4000	11.4000	+0.974%	2	44	-13.333%
2026-01-09	10.3700	11.2900	10.3700	11.2900	+11.561%	7	42	-12.489%
2026-01-08	10.1200	10.1200	10.1200	10.1200	-1.268%	10	37	-2.372%
2026-01-06	10.2500	10.2500	10.2500	10.2500	+2.398%	1	27	-3.610%
2026-01-05	9.7700	10.2100	9.7700	10.0100	+16.803%	27	1	-1.299%
2026-01-02	8.5700	8.5700	8.5700	8.5700	0.000%	1	1	+15.286%

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