Dark

SPY20261231C800
SPY Dec 31 2026 800.00 Call (SPY261231C00800000)
option OPRA

EOD

Sep 10, 2026

9.05-10.218%(-1.03)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.1800	9.3100	8.7000	9.0500	-10.218%	189	6,048	0.000%
2026-09-09	10.3800	10.6600	9.8000	10.0800	-9.271%	178	5,994	-10.218%
2026-09-08	12.0800	12.1500	11.0000	11.1100	-12.174%	884	6,017	-18.542%
2026-09-04	13.5000	13.5000	12.0000	12.6500	-9.836%	947	5,692	-28.458%
2026-09-03	12.2600	14.6900	12.1800	14.0300	+26.968%	96	5,692	-35.495%
2026-09-02	10.5200	11.8200	10.5200	11.0500	+4.938%	69	5,716	-18.100%
2026-09-01	10.4600	11.2500	9.8600	10.5300	-15.760%	960	5,714	-14.055%
2026-08-31	12.3000	12.5000	11.6700	12.5000	-10.394%	253	5,585	-27.600%
2026-08-28	15.2400	16.7400	13.7200	13.9500	-8.224%	107	5,545	-35.125%
2026-08-27	14.3000	15.5300	13.9400	15.2000	+11.765%	175	5,513	-40.461%
2026-08-26	13.3500	14.0200	12.8000	13.6000	-1.163%	254	5,601	-33.456%
2026-08-25	14.1400	14.1400	13.2400	13.7600	+5.846%	183	5,381	-34.230%
2026-08-24	13.3500	13.5000	12.5200	13.0000	-7.143%	612	5,263	-30.385%
2026-08-21	14.1400	14.9000	13.5000	14.0000	+6.061%	280	5,213	-35.357%
2026-08-20	14.8000	15.2100	13.0000	13.2000	-16.561%	452	5,388	-31.439%
2026-08-19	17.0100	17.6700	15.7000	15.8200	+0.063%	129	5,299	-42.794%
2026-08-18	16.7000	17.0000	15.8000	15.8100	-14.448%	187	5,234	-42.758%
2026-08-17	20.0000	20.0000	18.4600	18.4800	-8.921%	53	5,199	-51.028%
2026-08-14	21.8000	21.9600	20.1700	20.2900	-6.498%	34	5,192	-55.397%
2026-08-13	19.9700	22.7500	19.9700	21.7000	+13.434%	70	5,206	-58.295%
2026-08-12	19.6800	19.8000	18.7500	19.1300	+4.194%	63	5,200	-52.692%
2026-08-11	20.8800	20.8800	18.2600	18.3600	-8.566%	53	5,212	-50.708%
2026-08-10	20.0900	20.7900	19.5000	20.0800	-0.840%	92	5,232	-54.930%
2026-08-07	19.5000	20.7000	19.2100	20.2500	+10.656%	154	5,198	-55.309%
2026-08-06	19.6000	19.9400	17.8700	18.3000	-7.482%	145	5,138	-50.546%
2026-08-05	23.2700	24.0000	19.3500	19.7800	-6.830%	274	5,193	-54.247%
2026-08-04	14.8300	21.5800	14.8100	21.2300	+52.954%	724	5,164	-57.372%
2026-08-03	10.5000	14.0900	10.5000	13.8800	+43.093%	318	5,126	-34.798%
2026-07-31	9.5000	10.2200	8.1000	9.7000	+7.539%	649	5,147	-6.701%
2026-07-30	7.4000	9.2000	7.3000	9.0200	+45.719%	762	5,468	+0.333%
2026-07-29	8.6000	8.9000	6.1900	6.1900	-29.257%	486	5,093	+46.204%
2026-07-28	8.7000	9.3500	7.9500	8.7500	+1.744%	272	5,063	+3.429%
2026-07-27	10.3800	10.4800	8.1300	8.6000	-3.911%	460	5,051	+5.233%
2026-07-24	9.4100	10.3000	8.8000	8.9500	-6.184%	369	4,933	+1.117%
2026-07-23	10.0000	10.6000	8.9000	9.5400	-22.186%	653	4,870	-5.136%
2026-07-22	11.7100	12.7000	11.7100	12.2600	+0.492%	67	4,980	-26.183%
2026-07-21	11.6400	12.5000	11.2000	12.2000	+14.770%	146	4,970	-25.820%
2026-07-20	12.4000	12.8000	10.6000	10.6300	-5.089%	267	4,973	-14.864%
2026-07-17	11.6600	12.8000	11.2000	11.2000	-18.841%	503	4,955	-19.196%
2026-07-16	14.9000	15.2200	13.1000	13.8000	-9.211%	256	4,676	-34.420%
2026-07-15	15.5000	15.9000	14.2000	15.2000	+3.401%	577	4,613	-40.461%
2026-07-14	14.3600	15.1300	13.8000	14.7000	+4.552%	1,692	4,594	-38.435%
2026-07-13	15.4000	15.8000	14.0000	14.0600	-13.795%	640	4,395	-35.633%
2026-07-10	15.2400	16.4000	14.9000	16.3100	+6.601%	440	4,109	-44.513%
2026-07-09	13.7000	15.4200	13.3000	15.3000	+17.692%	470	4,171	-40.850%
2026-07-08	12.8200	13.3000	11.8000	13.0000	-7.605%	568	4,025	-30.385%
2026-07-07	15.2500	15.2500	13.7000	14.0700	-10.949%	379	3,917	-35.679%
2026-07-06	14.7500	15.9000	14.5000	15.8000	+17.037%	116	3,790	-42.722%
2026-07-02	15.0000	16.0000	12.5000	13.5000	-5.594%	281	3,774	-32.963%
2026-07-01	14.2000	15.6800	13.6500	14.3000	-2.721%	408	3,774	-36.713%
2026-06-30	13.2900	15.2300	13.2900	14.7000	+10.030%	107	3,773	-38.435%
2026-06-29	12.0000	13.5000	11.0800	13.3600	+26.515%	195	3,714	-32.260%
2026-06-26	10.8600	12.7000	10.5000	10.5600	-13.158%	411	3,751	-14.299%
2026-06-25	13.5000	13.5000	11.1000	12.1600	-5.663%	299	3,709	-25.576%
2026-06-24	12.8500	14.1500	11.5000	12.8900	+1.496%	311	3,733	-29.791%
2026-06-23	12.3900	14.5600	12.3900	12.7000	-20.126%	260	3,769	-28.740%
2026-06-22	17.6300	17.8300	15.4600	15.9000	-8.621%	182	3,779	-43.082%
2026-06-18	17.4500	17.5600	16.1000	17.4000	+16.000%	201	3,827	-47.989%
2026-06-17	18.0000	18.4000	14.4500	15.0000	-15.730%	315	3,827	-39.667%
2026-06-16	20.0000	20.1500	17.8000	17.8000	-9.553%	150	3,827	-49.157%
2026-06-15	18.8200	21.2200	18.8200	19.6800	+24.952%	222	3,778	-54.014%
2026-06-12	15.6000	16.8600	14.5000	15.7500	+5.351%	94	3,778	-42.540%
2026-06-11	12.5500	15.6600	11.7000	14.9500	+29.549%	160	3,778	-39.465%
2026-06-10	14.0000	15.2500	11.5000	11.5400	-21.763%	194	3,769	-21.577%
2026-06-09	16.5000	17.5500	11.2500	14.7500	-3.846%	314	3,761	-38.644%
2026-06-08	16.9400	17.2500	15.2500	15.3400	+6.528%	90	3,650	-41.004%
2026-06-05	20.4000	20.5000	14.4000	14.4000	-36.000%	279	3,672	-37.153%
2026-06-04	21.0500	23.3500	20.5000	22.5000	+3.687%	118	3,678	-59.778%
2026-06-03	23.3000	23.3000	21.5000	21.7000	-10.515%	71	3,669	-58.295%
2026-06-02	22.9100	24.4700	22.7500	24.2500	+3.367%	1,277	3,673	-62.680%
2026-06-01	22.0000	24.1000	21.9600	23.4600	+4.499%	459	2,620	-61.424%
2026-05-29	22.9700	23.8200	22.2900	22.4500	-2.391%	1,970	2,318	-59.688%
2026-05-28	20.2500	23.0000	20.2000	23.0000	+9.524%	350	2,403	-60.652%
2026-05-27	20.7500	21.4000	20.1800	21.0000	0.000%	39	2,701	-56.905%
2026-05-26	20.5000	21.9900	20.2500	21.0000	+10.526%	91	2,697	-56.905%
2026-05-22	19.2100	20.2500	19.0000	19.0000	+8.571%	126	2,723	-52.368%
2026-05-21	16.5900	18.7500	16.2500	17.5000	-1.961%	107	2,729	-48.286%
2026-05-20	15.6600	17.8500	15.2500	17.8500	+19.398%	161	2,729	-49.300%
2026-05-19	15.5000	16.5000	14.3500	14.9500	-10.479%	332	2,712	-39.465%
2026-05-18	18.1300	18.2100	15.5000	16.7000	-4.517%	228	2,712	-45.808%
2026-05-15	19.5000	20.0200	17.4900	17.4900	-21.920%	159	2,712	-48.256%
2026-05-14	20.9200	23.5900	20.8500	22.4000	+11.944%	353	2,257	-59.598%
2026-05-13	17.5200	20.5500	17.2500	20.0100	+13.693%	132	2,306	-54.773%
2026-05-12	17.8600	17.9000	15.8000	17.6000	-4.087%	87	2,306	-48.580%
2026-05-11	17.4500	19.1000	17.4500	18.3500	+7.185%	98	2,306	-50.681%
2026-05-08	16.0200	17.6900	16.0200	17.1200	+16.225%	151	2,335	-47.138%
2026-05-07	16.2400	16.5800	14.5300	14.7300	-8.110%	137	2,416	-38.561%
2026-05-06	13.8400	16.1200	13.8400	16.0300	+29.483%	204	2,416	-43.543%
2026-05-05	11.7000	12.5500	11.5000	12.3800	+18.356%	46	2,428	-26.898%
2026-05-04	10.9700	11.2800	10.2400	10.4600	-9.043%	55	2,407	-13.480%
2026-05-01	11.2700	12.0800	11.2600	11.5000	+8.491%	68	2,393	-21.304%
2026-04-30	9.1000	10.7500	8.9600	10.6000	+25.444%	343	2,393	-14.623%
2026-04-29	8.5000	8.9200	8.4500	8.4500	-5.056%	40	2,355	+7.101%
2026-04-28	9.4100	9.7000	8.8500	8.9000	-12.916%	119	2,338	+1.685%
2026-04-27	10.0000	10.3500	9.8100	10.2200	+1.996%	18	2,291	-11.448%
2026-04-24	8.9000	10.0200	8.8800	10.0200	+19.428%	54	2,283	-9.681%
2026-04-23	9.0700	9.2100	8.3000	8.3900	-6.466%	39	2,283	+7.867%
2026-04-22	8.9800	8.9800	8.9300	8.9700	+13.401%	3	2,277	+0.892%
2026-04-21	9.4800	9.4800	7.8800	7.9100	-9.600%	81	2,217	+14.412%
2026-04-20	8.8300	9.1300	8.7400	8.7500	-4.057%	242	2,217	+3.429%
2026-04-17	7.9900	9.5500	7.9900	9.1200	+28.090%	97	2,287	-0.768%
2026-04-16	7.1600	7.6300	7.0400	7.1200	+4.246%	30	2,253	+27.107%
2026-04-15	5.5000	6.8800	5.4600	6.8300	+25.783%	176	2,240	+32.504%
2026-04-14	4.3800	5.4800	4.3800	5.4300	+34.739%	104	2,250	+66.667%
2026-04-13	3.4200	4.0300	3.4000	4.0300	+13.842%	219	2,233	+124.566%
2026-04-10	3.6900	3.7500	3.5400	3.5400	+1.143%	473	2,036	+155.650%
2026-04-09	3.4000	3.7100	3.4000	3.5000	+4.790%	489	2,432	+158.571%
2026-04-08	3.5400	3.5400	3.2200	3.3400	+32.016%	293	1,987	+170.958%
2026-04-07	2.2100	2.5300	2.1800	2.5300	+11.454%	14	1,948	+257.708%
2026-04-06	2.4600	2.4800	2.2700	2.2700	-3.404%	464	1,943	+298.678%
2026-04-02	2.0200	2.4000	2.0200	2.3500	-5.622%	516	1,484	+285.106%
2026-04-01	2.5200	2.6000	2.4200	2.4900	+8.261%	52	1,484	+263.454%
2026-03-31	2.0000	2.3800	1.9900	2.3000	+32.184%	76	1,499	+293.478%
2026-03-30	2.0200	2.0200	1.7200	1.7400	-6.952%	158	1,466	+420.115%
2026-03-27	2.1500	2.1800	1.8700	1.8700	-17.621%	322	1,551	+383.957%
2026-03-26	2.7000	2.8000	2.2500	2.2700	-24.333%	196	1,260	+298.678%
2026-03-25	3.3200	3.3200	3.0000	3.0000	0.000%	16	1,107	+201.667%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-12.023%	1	1,094	+201.667%
2026-03-23	3.1400	3.5300	3.1400	3.4100	+9.646%	13	1,093	+165.396%
2026-03-20	3.2100	3.2100	2.8900	3.1100	-8.260%	37	1,097	+190.997%
2026-03-19	3.4500	3.5100	3.2100	3.3900	-4.507%	37	1,087	+166.962%
2026-03-18	3.9900	3.9900	3.5500	3.5500	-15.476%	10	1,099	+154.930%
2026-03-17	4.4200	4.5500	4.2000	4.2000	-0.943%	28	1,098	+115.476%
2026-03-16	4.3800	4.3800	4.2400	4.2400	+5.473%	2	1,103	+113.443%
2026-03-13	4.6200	4.6300	3.9800	4.0200	-7.798%	42	1,104	+125.124%
2026-03-12	4.7000	4.7000	4.3600	4.3600	-12.625%	121	1,073	+107.569%
2026-03-11	5.3200	5.3200	4.9900	4.9900	-6.026%	14	1,132	+81.363%
2026-03-10	5.1000	5.3500	5.0000	5.3100	+2.510%	22	1,131	+70.433%
2026-03-09	4.3000	5.1800	4.0100	5.1800	+2.372%	62	1,114	+74.710%
2026-03-06	4.9900	5.0700	4.8000	5.0600	-5.066%	163	1,202	+78.854%
2026-03-05	5.2500	5.3300	5.2500	5.3300	-12.908%	15	1,160	+69.794%
2026-03-04	6.1200	6.1200	6.1200	6.1200	+11.273%	1	1,158	+47.876%
2026-03-03	5.3700	5.6100	4.9700	5.5000	-10.714%	21	1,159	+64.545%
2026-03-02	6.1800	6.1800	6.1600	6.1600	-1.597%	2	1,149	+46.916%
2026-02-27	6.1500	6.3900	6.1500	6.2600	-5.438%	70	1,149	+44.569%
2026-02-26	6.7400	6.7400	6.6200	6.6200	-14.026%	22	1,146	+36.707%
2026-02-25	7.2600	7.7000	7.2600	7.7000	+10.951%	69	1,152	+17.532%
2026-02-24	6.7800	6.9400	6.7800	6.9400	+13.770%	6	1,152	+30.403%
2026-02-23	7.0500	7.1400	6.0500	6.1000	-13.842%	26	1,150	+48.361%
2026-02-20	6.2300	7.1200	6.2300	7.0800	+9.091%	28	1,149	+27.825%
2026-02-19	6.6300	6.6400	6.2700	6.4900	-8.333%	61	1,159	+39.445%
2026-02-18	7.0200	7.0800	6.9700	7.0800	+20.000%	13	1,153	+27.825%
2026-02-17	6.1700	6.1700	5.9000	5.9000	-7.668%	2	1,165	+53.390%
2026-02-13	6.2200	7.0000	6.2200	6.3900	-4.769%	40	1,175	+41.628%
2026-02-12	8.6300	8.7000	6.7100	6.7100	-19.351%	96	1,175	+34.873%
2026-02-11	9.0900	9.2000	7.9800	8.3200	+0.120%	79	1,140	+8.774%
2026-02-10	8.7500	9.0000	8.2800	8.3100	-4.920%	103	1,119	+8.905%
2026-02-09	8.0800	9.0400	8.0800	8.7400	+3.066%	49	1,036	+3.547%
2026-02-06	6.9000	8.4800	6.8800	8.4800	+32.915%	214	1,006	+6.722%
2026-02-05	7.0100	7.0800	6.3800	6.3800	-19.036%	53	851	+41.850%
2026-02-04	8.3500	8.4400	7.2700	7.8800	-2.956%	51	829	+14.848%
2026-02-03	9.4000	9.4000	7.5000	8.1200	-14.074%	41	801	+11.453%
2026-02-02	8.5500	9.4500	8.5500	9.4500	+7.877%	40	771	-4.233%
2026-01-30	8.7800	8.9000	8.0000	8.7600	-0.455%	146	768	+3.311%
2026-01-29	9.6400	9.6400	8.0200	8.8000	-9.091%	17	673	+2.841%
2026-01-28	10.2500	10.2700	9.4800	9.6800	-1.022%	11	670	-6.508%
2026-01-27	9.2200	9.8900	9.2200	9.7800	+9.152%	340	669	-7.464%
2026-01-26	8.5000	9.0900	8.5000	8.9600	+9.535%	19	370	+1.004%
2026-01-23	8.0600	8.3200	7.8800	8.1800	-0.122%	47	368	+10.636%
2026-01-22	8.4200	8.6100	8.0600	8.1900	+8.190%	55	350	+10.501%
2026-01-21	6.7000	8.1700	6.7000	7.5700	+14.697%	49	331	+19.551%
2026-01-20	7.5400	7.7100	6.6000	6.6000	-27.552%	163	331	+37.121%
2026-01-16	9.4800	9.5200	9.0000	9.1100	+0.330%	87	248	-0.659%
2026-01-15	9.7200	9.9600	9.0800	9.0800	+0.777%	119	248	-0.330%
2026-01-14	9.1800	9.1900	8.4000	9.0100	-7.967%	106	207	+0.444%
2026-01-13	9.8100	9.8100	9.4800	9.7900	-4.674%	33	159	-7.559%
2026-01-12	9.7500	10.2700	9.7500	10.2700	+1.382%	3	138	-11.879%
2026-01-09	10.0600	10.2500	10.0000	10.1300	+10.710%	10	138	-10.661%
2026-01-08	9.3300	9.4000	9.1500	9.1500	-3.785%	9	136	-1.093%
2026-01-07	10.0000	10.1100	9.5100	9.5100	-2.160%	33	130	-4.837%
2026-01-06	8.9700	9.7200	8.9700	9.7200	+4.968%	24	113	-6.893%
2026-01-05	8.7800	9.2800	8.7800	9.2600	+19.330%	3	89	-2.268%
2026-01-02	8.2900	8.5400	7.4500	7.7600	-1.523%	50	89	+16.624%
2025-12-31	8.5500	8.5500	7.8800	7.8800	-10.251%	62	28	+14.848%
2025-12-30	8.7800	8.9400	8.7800	8.7800	-1.790%	28	28	+3.075%
2025-12-29	8.8800	8.9600	8.6800	8.9400	0.000%	8	4	+1.230%

.dark-mode .Ztlz5t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ztlz5t{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C800SPY Dec 31 2026 800.00 Call (SPY261231C00800000)option OPRA

SPY20261231C800
SPY Dec 31 2026 800.00 Call (SPY261231C00800000)
option OPRA