Dark

SPY20261231C805
SPY Dec 31 2026 805.00 Call (SPY261231C00805000)
option OPRA

EOD

Sep 10, 2026

7.70-9.198%(-0.78)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5300	7.8800	7.4500	7.7000	-9.198%	14	936	0.000%
2026-09-09	8.9000	9.0600	8.4800	8.4800	-10.643%	29	935	-9.198%
2026-09-08	10.0900	10.1100	9.4900	9.4900	-11.308%	185	940	-18.862%
2026-09-04	11.0800	11.0800	10.2800	10.7000	-12.510%	10	1,015	-28.037%
2026-09-03	11.8600	12.2300	11.8600	12.2300	+22.056%	2	1,015	-37.040%
2026-09-02	9.4900	10.1300	9.4900	10.0200	+18.440%	302	1,055	-23.154%
2026-09-01	9.1700	9.6400	8.4600	8.4600	-18.576%	176	1,014	-8.983%
2026-08-31	10.5100	10.5100	10.3900	10.3900	-23.037%	11	932	-25.890%
2026-08-28	14.4700	14.5600	13.5000	13.5000	+5.634%	5	923	-42.963%
2026-08-27	12.7200	12.7800	12.7200	12.7800	+11.130%	17	925	-39.750%
2026-08-25	12.1500	12.1500	11.5000	11.5000	+0.174%	21	913	-33.043%
2026-08-24	11.3200	11.4800	11.3200	11.4800	-5.747%	6	913	-32.927%
2026-08-21	12.1800	12.1800	12.1800	12.1800	+6.283%	1	918	-36.782%
2026-08-20	12.6200	12.6200	11.4600	11.4600	-20.692%	21	917	-32.810%
2026-08-19	14.8300	14.8300	14.3700	14.4500	+3.733%	12	922	-46.713%
2026-08-18	14.6200	14.6200	13.8500	13.9300	-16.034%	13	932	-44.724%
2026-08-17	17.7000	17.7000	16.5900	16.5900	-8.343%	7	938	-53.586%
2026-08-14	19.0800	19.0800	18.1000	18.1000	-5.876%	5	933	-57.459%
2026-08-13	17.7500	19.5600	17.7500	19.2300	+13.518%	9	933	-59.958%
2026-08-12	17.9200	17.9200	16.9400	16.9400	+0.954%	2	933	-54.545%
2026-08-11	16.7800	16.7800	16.7800	16.7800	-5.465%	1	934	-54.112%
2026-08-10	18.2300	18.2300	17.7500	17.7500	+1.603%	4	934	-56.620%
2026-08-07	18.1400	18.1400	17.4700	17.4700	+8.308%	37	935	-55.924%
2026-08-06	15.7300	16.1300	15.7300	16.1300	-9.838%	15	935	-52.263%
2026-08-05	21.0400	21.0400	17.8900	17.8900	-6.139%	36	926	-56.959%
2026-08-04	14.0200	19.0800	14.0200	19.0600	+56.486%	16	926	-59.601%
2026-08-03	9.8500	12.3500	9.8500	12.1800	+43.126%	17	919	-36.782%
2026-07-31	7.4100	8.5100	6.9800	8.5100	+12.417%	9	921	-9.518%
2026-07-30	6.6400	7.5700	6.4900	7.5700	+38.391%	21	920	+1.717%
2026-07-29	7.0600	7.6000	5.4700	5.4700	-28.497%	32	924	+40.768%
2026-07-28	6.7800	7.6500	6.7800	7.6500	+2.136%	5	913	+0.654%
2026-07-27	8.7900	8.7900	7.1400	7.4900	-2.601%	14	914	+2.804%
2026-07-24	7.7500	7.7500	7.6900	7.6900	-2.658%	7	904	+0.130%
2026-07-23	8.0500	8.2700	7.9000	7.9000	-26.512%	10	903	-2.532%
2026-07-22	10.7500	10.7500	10.7500	10.7500	-0.186%	1	900	-28.372%
2026-07-21	10.7700	10.7700	10.7700	10.7700	+8.678%	1	901	-28.505%
2026-07-17	10.7900	10.8700	9.9100	9.9100	-17.623%	6	901	-22.301%
2026-07-16	12.7000	13.3500	12.0300	12.0300	-9.070%	12	900	-35.993%
2026-07-15	12.8500	13.2300	12.7500	13.2300	-4.820%	8	897	-41.799%
2026-07-10	13.5100	13.9000	13.5100	13.9000	+26.709%	7	903	-44.604%
2026-07-08	10.9700	10.9700	10.9700	10.9700	-12.659%	1	896	-29.809%
2026-07-07	12.5600	12.5600	12.5600	12.5600	-8.120%	1	896	-38.694%
2026-07-06	12.9400	13.6700	12.9400	13.6700	+15.554%	5	896	-43.672%
2026-07-02	14.2000	14.2000	11.8300	11.8300	-12.758%	6	888	-34.911%
2026-06-30	12.4200	13.5600	12.4200	13.5600	+15.306%	8	889	-43.215%
2026-06-29	10.1700	11.8900	10.1700	11.7600	+17.836%	8	889	-34.524%
2026-06-26	10.4900	11.1500	9.6900	9.9800	-4.589%	13	887	-22.846%
2026-06-25	9.8800	11.2500	9.8800	10.4600	-5.168%	5	884	-26.386%
2026-06-24	10.7400	11.0300	10.7400	11.0300	-3.161%	4	880	-30.190%
2026-06-23	11.3900	11.3900	11.3900	11.3900	-21.012%	5	881	-32.397%
2026-06-22	14.8600	14.8600	14.4000	14.4200	-25.401%	8	886	-46.602%
2026-06-15	17.4300	19.3300	17.4200	19.3300	+50.311%	53	882	-60.166%
2026-06-11	12.2400	12.8600	12.2400	12.8600	+14.515%	2	882	-40.124%
2026-06-10	13.0900	13.0900	11.2300	11.2300	-10.016%	22	881	-31.434%
2026-06-09	12.2700	12.4800	10.3400	12.4800	-18.378%	29	889	-38.301%
2026-06-08	15.2900	15.2900	15.2900	15.2900	+16.274%	1	872	-49.640%
2026-06-05	17.7200	17.7200	13.1500	13.1500	-38.205%	26	871	-41.445%
2026-06-04	20.5600	21.2800	20.5600	21.2800	+5.818%	139	862	-63.816%
2026-06-03	20.7000	20.7000	20.1100	20.1100	-7.327%	2	863	-61.711%
2026-06-02	21.1000	22.1600	21.0900	21.7000	-1.049%	14	862	-64.516%
2026-06-01	20.7000	21.9300	20.7000	21.9300	+7.500%	20	870	-64.888%
2026-05-29	21.0100	21.5000	20.4000	20.4000	-1.923%	534	868	-62.255%
2026-05-28	20.0100	20.8000	20.0100	20.8000	+5.745%	22	1,063	-62.981%
2026-05-26	19.1300	19.6700	19.1300	19.6700	+8.915%	6	1,058	-60.854%
2026-05-22	18.1900	18.1900	18.0600	18.0600	+10.798%	6	1,061	-57.364%
2026-05-21	16.3000	16.3000	16.3000	16.3000	+23.112%	6	1,065	-52.761%
2026-05-19	13.3800	13.4700	13.1400	13.2400	-5.765%	88	1,065	-41.843%
2026-05-18	15.5400	15.5400	14.0500	14.0500	-21.944%	58	1,071	-45.196%
2026-05-15	18.0000	18.0000	18.0000	18.0000	-12.621%	7	1,071	-57.222%
2026-05-14	20.4600	20.6000	20.4600	20.6000	+12.200%	3	997	-62.621%
2026-05-13	15.7000	18.6900	15.7000	18.3600	+14.966%	49	997	-58.061%
2026-05-12	14.6900	16.3000	14.6900	15.9700	-7.313%	347	997	-51.785%
2026-05-11	16.0000	17.2300	16.0000	17.2300	+7.352%	47	997	-55.311%
2026-05-08	16.0500	16.0500	16.0500	16.0500	+12.553%	1	819	-52.025%
2026-05-06	12.5000	14.2600	12.5000	14.2600	+36.590%	11	819	-46.003%
2026-05-05	10.0800	10.4400	10.0800	10.4400	+13.602%	2	815	-26.245%
2026-05-04	9.8200	9.8200	9.1900	9.1900	-13.871%	6	815	-16.213%
2026-05-01	10.5500	10.6700	10.5500	10.6700	+16.740%	260	566	-27.835%
2026-04-30	8.3300	9.1400	8.3300	9.1400	+16.285%	652	566	-15.755%
2026-04-28	7.8600	7.8600	7.8600	7.8600	-13.626%	1	442	-2.036%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+15.776%	1	442	-15.385%
2026-04-24	7.8600	7.8600	7.8600	7.8600	0.000%	1	441	-2.036%
2026-04-22	7.8600	7.8600	7.8500	7.8600	+3.014%	17	442	-2.036%
2026-04-21	8.3400	8.3400	7.6300	7.6300	-5.919%	4	432	+0.917%
2026-04-20	8.1100	8.1100	8.1100	8.1100	-1.697%	1	432	-5.055%
2026-04-17	7.1000	8.2500	7.1000	8.2500	+26.728%	23	432	-6.667%
2026-04-16	6.2100	6.8600	6.1400	6.5100	+8.500%	6	433	+18.280%
2026-04-15	5.8300	6.0000	5.8300	6.0000	+27.389%	45	428	+28.333%
2026-04-14	4.0800	4.7100	4.0800	4.7100	+46.729%	3	465	+63.482%
2026-04-10	3.2100	3.2100	3.2100	3.2100	+2.229%	1	465	+139.875%
2026-04-09	3.2200	3.2200	3.0700	3.1400	+6.441%	3	465	+145.223%
2026-04-08	2.9500	2.9500	2.9500	2.9500	+39.810%	19	464	+161.017%
2026-04-07	2.1100	2.1100	2.1100	2.1100	+2.427%	2	445	+264.929%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+7.853%	2	445	+273.786%
2026-04-02	1.9000	1.9100	1.9000	1.9100	-1.546%	2	442	+303.141%
2026-03-31	1.7200	1.9400	1.7200	1.9400	+16.867%	30	442	+296.907%
2026-03-30	1.6600	1.6600	1.6600	1.6600	+0.606%	1	436	+363.855%
2026-03-27	1.8400	1.8400	1.6400	1.6500	-21.801%	71	435	+366.667%
2026-03-26	2.1100	2.1100	2.1100	2.1100	-24.373%	17	398	+264.929%
2026-03-25	2.8300	2.8300	2.7900	2.7900	-4.778%	17	399	+175.986%
2026-03-23	2.9300	2.9300	2.9300	2.9300	-3.300%	1	399	+162.799%
2026-03-19	3.0200	3.0300	2.8200	3.0300	-9.281%	4	400	+154.125%
2026-03-18	3.3600	3.4300	3.3400	3.3400	-13.695%	8	397	+130.539%
2026-03-17	3.8700	3.8700	3.8700	3.8700	+2.381%	5	389	+98.966%
2026-03-13	3.7800	3.7800	3.7800	3.7800	-6.436%	1	384	+103.704%
2026-03-12	4.0800	4.0800	4.0400	4.0400	-16.701%	3	384	+90.594%
2026-03-10	4.8500	4.8500	4.8500	4.8500	+5.895%	2	384	+58.763%
2026-03-09	3.5400	4.5800	3.5400	4.5800	+2.921%	167	384	+68.122%
2026-03-06	4.4000	4.4500	4.2600	4.4500	-6.513%	18	229	+73.034%
2026-03-05	4.7500	4.7600	4.7500	4.7600	+8.182%	3	228	+61.765%
2026-03-03	4.8500	4.8500	4.3600	4.4000	-18.969%	195	226	+75.000%
2026-02-27	5.4300	5.4300	5.4300	5.4300	-8.739%	1	59	+41.805%
2026-02-26	5.9500	5.9500	5.9500	5.9500	-12.757%	2	58	+29.412%
2026-02-25	6.7100	6.8200	6.7100	6.8200	+15.986%	9	51	+12.903%
2026-02-24	5.8800	5.8800	5.8800	5.8800	+9.907%	1	51	+30.952%
2026-02-23	5.4600	5.4600	5.3500	5.3500	-13.430%	6	50	+43.925%
2026-02-20	6.1800	6.1800	6.1800	6.1800	+4.392%	1	46	+24.595%
2026-02-19	5.9200	5.9200	5.9200	5.9200	-6.181%	1	46	+30.068%
2026-02-18	6.3100	6.3100	6.3100	6.3100	+16.636%	2	46	+22.029%
2026-02-17	5.2000	5.4100	5.2000	5.4100	-11.020%	5	44	+42.329%
2026-02-13	6.0500	6.0800	6.0500	6.0800	-18.825%	2	37	+26.645%
2026-02-11	7.4900	7.4900	7.4900	7.4900	-1.835%	1	37	+2.804%
2026-02-09	7.6300	7.6300	7.6300	7.6300	+14.565%	2	36	+0.917%
2026-02-06	6.6600	6.6600	6.6600	6.6600	+16.230%	1	34	+15.616%
2026-02-05	6.2500	6.2500	5.7300	5.7300	-20.637%	15	35	+34.380%
2026-02-03	7.7700	7.7700	7.2200	7.2200	-3.217%	2	27	+6.648%
2026-01-29	7.4600	7.4600	7.4600	7.4600	+14.769%	1	25	+3.217%
2026-01-21	6.5000	6.5000	6.5000	6.5000	+10.544%	1	24	+18.462%
2026-01-20	5.8800	5.8800	5.8800	5.8800	-34.155%	1	24	+30.952%
2026-01-15	8.9300	8.9300	8.9300	8.9300	+5.183%	18	23	-13.774%
2026-01-09	8.4900	8.4900	8.4900	8.4900	-6.291%	5	5	-9.305%
2026-01-07	9.0600	9.0600	9.0600	9.0600	0.000%	1	1	-15.011%

.dark-mode .nbZt6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbZt6v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C805SPY Dec 31 2026 805.00 Call (SPY261231C00805000)option OPRA

SPY20261231C805
SPY Dec 31 2026 805.00 Call (SPY261231C00805000)
option OPRA