SPY261231C00805000
SPY Dec 31 2026 805.00 Call
optionOPRA
EODOct 27, 2026
5.60USD+26.984%(+1.19)63Vol3,389OI
SPY261231C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.8100 | 5.6000 | 4.6400 | 5.6000 | +26.984% | 63 | 3,359 | 0.000% |
| 2026-10-26 | 4.0200 | 4.7700 | 3.9900 | 4.4100 | +18.548% | 24 | 3,358 | +26.984% |
| 2026-10-23 | 4.0000 | 4.1500 | 3.7200 | 3.7200 | -18.777% | 23 | 3,349 | +50.538% |
| 2026-10-22 | 4.8400 | 4.8400 | 4.3300 | 4.5800 | -27.760% | 14 | 3,350 | +22.271% |
| 2026-10-21 | 6.0700 | 6.7100 | 6.0200 | 6.3400 | +18.727% | 70 | 3,329 | -11.672% |
| 2026-10-20 | 4.7900 | 5.6100 | 4.7900 | 5.3400 | +5.952% | 46 | 3,323 | +4.869% |
| 2026-10-19 | 5.0600 | 5.6300 | 5.0400 | 5.0400 | +11.504% | 93 | 3,318 | +11.111% |
| 2026-10-16 | 6.1000 | 6.1000 | 4.2700 | 4.5200 | -31.307% | 45 | 3,330 | +23.894% |
| 2026-10-15 | 5.3100 | 6.5800 | 5.3100 | 6.5800 | +11.525% | 107 | 3,252 | -14.894% |
| 2026-10-14 | 6.8000 | 6.8000 | 5.6900 | 5.9000 | -28.916% | 27 | 3,354 | -5.085% |
| 2026-10-13 | 8.6300 | 8.6300 | 8.3000 | 8.3000 | -6.742% | 661 | 3,784 | -32.530% |
| 2026-10-12 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | -5.520% | 4 | 3,783 | -37.079% |
| 2026-10-09 | 8.8000 | 9.5300 | 8.8000 | 9.4200 | +14.044% | 52 | 3,786 | -40.552% |
| 2026-10-08 | 9.1900 | 9.2900 | 7.7200 | 8.2600 | -15.282% | 674 | 3,247 | -32.203% |
| 2026-10-07 | 9.1600 | 9.9600 | 8.7300 | 9.7500 | -17.021% | 119 | 3,379 | -42.564% |
| 2026-10-06 | 11.0000 | 11.7900 | 10.8900 | 11.7500 | +20.761% | 115 | 3,279 | -52.340% |
| 2026-10-05 | 8.0300 | 10.0700 | 8.0300 | 9.7300 | +23.477% | 117 | 3,369 | -42.446% |
| 2026-10-02 | 8.4300 | 9.1400 | 7.5700 | 7.8800 | +13.218% | 160 | 3,258 | -28.934% |
| 2026-10-01 | 6.6000 | 7.0500 | 5.7600 | 6.9600 | -2.384% | 578 | 2,691 | -19.540% |
| 2026-09-30 | 7.3300 | 8.0600 | 7.1200 | 7.1300 | +2.886% | 22 | 2,679 | -21.459% |
| 2026-09-29 | 7.1700 | 7.1700 | 6.3300 | 6.9300 | -4.545% | 1,226 | 1,520 | -19.192% |
| 2026-09-28 | 8.0500 | 8.0800 | 7.0000 | 7.2600 | -19.423% | 29 | 1,503 | -22.865% |
| 2026-09-25 | 8.0500 | 9.0100 | 8.0500 | 9.0100 | +5.751% | 6 | 1,507 | -37.847% |
| 2026-09-24 | 7.8200 | 8.8400 | 7.5900 | 8.5200 | -1.389% | 38 | 1,510 | -34.272% |
| 2026-09-23 | 8.8000 | 8.8000 | 8.3200 | 8.6400 | -18.336% | 47 | 1,499 | -35.185% |
| 2026-09-22 | 11.1200 | 11.1800 | 10.4100 | 10.5800 | -8.160% | 43 | 1,519 | -47.070% |
| 2026-09-21 | 8.2700 | 11.5200 | 8.2700 | 11.5200 | +69.412% | 165 | 1,363 | -51.389% |
| 2026-09-18 | 7.0000 | 7.0000 | 6.3800 | 6.8000 | -5.160% | 112 | 1,349 | -17.647% |
| 2026-09-17 | 6.9800 | 7.1700 | 6.6500 | 7.1700 | +28.957% | 192 | 1,248 | -21.897% |
| 2026-09-16 | 6.7300 | 6.7300 | 4.8000 | 5.5600 | -11.606% | 102 | 1,152 | +0.719% |
| 2026-09-15 | 6.2800 | 6.3800 | 6.2000 | 6.2900 | -14.071% | 226 | 934 | -10.970% |
| 2026-09-14 | 7.1100 | 7.5400 | 6.8300 | 7.3200 | -17.007% | 26 | 940 | -23.497% |
| 2026-09-11 | 8.9500 | 9.0200 | 8.6600 | 8.8200 | +14.545% | 20 | 936 | -36.508% |
| 2026-09-10 | 7.5300 | 7.8800 | 7.4500 | 7.7000 | -9.198% | 14 | 935 | -27.273% |
| 2026-09-09 | 8.9000 | 9.0600 | 8.4800 | 8.4800 | -10.643% | 29 | 940 | -33.962% |
| 2026-09-08 | 10.0900 | 10.1100 | 9.4900 | 9.4900 | -11.308% | 185 | 1,014 | -40.991% |
| 2026-09-04 | 11.0800 | 11.0800 | 10.2800 | 10.7000 | -12.510% | 10 | 1,015 | -47.664% |
| 2026-09-03 | 11.8600 | 12.2300 | 11.8600 | 12.2300 | +22.056% | 2 | 1,055 | -54.211% |
| 2026-09-02 | 9.4900 | 10.1300 | 9.4900 | 10.0200 | +18.440% | 302 | 1,014 | -44.112% |
| 2026-09-01 | 9.1700 | 9.6400 | 8.4600 | 8.4600 | -18.576% | 176 | 932 | -33.806% |
| 2026-08-31 | 10.5100 | 10.5100 | 10.3900 | 10.3900 | -23.037% | 11 | 923 | -46.102% |
| 2026-08-28 | 14.4700 | 14.5600 | 13.5000 | 13.5000 | +5.634% | 5 | 925 | -58.519% |
| 2026-08-27 | 12.7200 | 12.7800 | 12.7200 | 12.7800 | +11.130% | 17 | 913 | -56.182% |
| 2026-08-25 | 12.1500 | 12.1500 | 11.5000 | 11.5000 | +0.174% | 21 | 913 | -51.304% |
| 2026-08-24 | 11.3200 | 11.4800 | 11.3200 | 11.4800 | -5.747% | 6 | 918 | -51.220% |
| 2026-08-21 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +6.283% | 1 | 917 | -54.023% |
| 2026-08-20 | 12.6200 | 12.6200 | 11.4600 | 11.4600 | -20.692% | 21 | 922 | -51.134% |
| 2026-08-19 | 14.8300 | 14.8300 | 14.3700 | 14.4500 | +3.733% | 12 | 932 | -61.246% |
| 2026-08-18 | 14.6200 | 14.6200 | 13.8500 | 13.9300 | -16.034% | 13 | 938 | -59.799% |
| 2026-08-17 | 17.7000 | 17.7000 | 16.5900 | 16.5900 | -8.343% | 7 | 933 | -66.245% |
| 2026-08-14 | 19.0800 | 19.0800 | 18.1000 | 18.1000 | -5.876% | 5 | 933 | -69.061% |
| 2026-08-13 | 17.7500 | 19.5600 | 17.7500 | 19.2300 | +13.518% | 9 | 933 | -70.879% |
| 2026-08-12 | 17.9200 | 17.9200 | 16.9400 | 16.9400 | +0.954% | 2 | 934 | -66.942% |
| 2026-08-11 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -5.465% | 1 | 934 | -66.627% |
| 2026-08-10 | 18.2300 | 18.2300 | 17.7500 | 17.7500 | +1.603% | 4 | 935 | -68.451% |
| 2026-08-07 | 18.1400 | 18.1400 | 17.4700 | 17.4700 | +8.308% | 37 | 935 | -67.945% |
| 2026-08-06 | 15.7300 | 16.1300 | 15.7300 | 16.1300 | -9.838% | 15 | 926 | -65.282% |
| 2026-08-05 | 21.0400 | 21.0400 | 17.8900 | 17.8900 | -6.139% | 36 | 926 | -68.698% |
| 2026-08-04 | 14.0200 | 19.0800 | 14.0200 | 19.0600 | +56.486% | 16 | 919 | -70.619% |
| 2026-08-03 | 9.8500 | 12.3500 | 9.8500 | 12.1800 | +43.126% | 17 | 921 | -54.023% |
| 2026-07-31 | 7.4100 | 8.5100 | 6.9800 | 8.5100 | +12.417% | 9 | 920 | -34.195% |
| 2026-07-30 | 6.6400 | 7.5700 | 6.4900 | 7.5700 | +38.391% | 21 | 924 | -26.024% |
| 2026-07-29 | 7.0600 | 7.6000 | 5.4700 | 5.4700 | -28.497% | 32 | 913 | +2.377% |
| 2026-07-28 | 6.7800 | 7.6500 | 6.7800 | 7.6500 | +2.136% | 5 | 914 | -26.797% |
| 2026-07-27 | 8.7900 | 8.7900 | 7.1400 | 7.4900 | -2.601% | 14 | 904 | -25.234% |
| 2026-07-24 | 7.7500 | 7.7500 | 7.6900 | 7.6900 | -2.658% | 7 | 903 | -27.178% |
| 2026-07-23 | 8.0500 | 8.2700 | 7.9000 | 7.9000 | -26.512% | 10 | 900 | -29.114% |
| 2026-07-22 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.186% | 1 | 901 | -47.907% |
| 2026-07-21 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +8.678% | 1 | 901 | -48.004% |
| 2026-07-17 | 10.7900 | 10.8700 | 9.9100 | 9.9100 | -17.623% | 6 | 900 | -43.491% |
| 2026-07-16 | 12.7000 | 13.3500 | 12.0300 | 12.0300 | -9.070% | 12 | 897 | -53.450% |
| 2026-07-15 | 12.8500 | 13.2300 | 12.7500 | 13.2300 | -4.820% | 8 | 903 | -57.672% |
| 2026-07-10 | 13.5100 | 13.9000 | 13.5100 | 13.9000 | +26.709% | 7 | 896 | -59.712% |
| 2026-07-08 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -12.659% | 1 | 896 | -48.952% |
| 2026-07-07 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -8.120% | 1 | 896 | -55.414% |
| 2026-07-06 | 12.9400 | 13.6700 | 12.9400 | 13.6700 | +15.554% | 5 | 893 | -59.034% |
| 2026-07-02 | 14.2000 | 14.2000 | 11.8300 | 11.8300 | -12.758% | 6 | 888 | -52.663% |
| 2026-06-30 | 12.4200 | 13.5600 | 12.4200 | 13.5600 | +15.306% | 8 | 889 | -58.702% |
| 2026-06-29 | 10.1700 | 11.8900 | 10.1700 | 11.7600 | +17.836% | 8 | 887 | -52.381% |
| 2026-06-26 | 10.4900 | 11.1500 | 9.6900 | 9.9800 | -4.589% | 13 | 884 | -43.888% |
| 2026-06-25 | 9.8800 | 11.2500 | 9.8800 | 10.4600 | -5.168% | 5 | 880 | -46.463% |
| 2026-06-24 | 10.7400 | 11.0300 | 10.7400 | 11.0300 | -3.161% | 4 | 881 | -49.229% |
| 2026-06-23 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -21.012% | 5 | 886 | -50.834% |
| 2026-06-22 | 14.8600 | 14.8600 | 14.4000 | 14.4200 | -25.401% | 8 | 879 | -61.165% |
| 2026-06-15 | 17.4300 | 19.3300 | 17.4200 | 19.3300 | +50.311% | 53 | 882 | -71.029% |
| 2026-06-11 | 12.2400 | 12.8600 | 12.2400 | 12.8600 | +14.515% | 2 | 881 | -56.454% |
| 2026-06-10 | 13.0900 | 13.0900 | 11.2300 | 11.2300 | -10.016% | 22 | 889 | -50.134% |
| 2026-06-09 | 12.2700 | 12.4800 | 10.3400 | 12.4800 | -18.378% | 29 | 872 | -55.128% |
| 2026-06-08 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +16.274% | 1 | 871 | -63.375% |
| 2026-06-05 | 17.7200 | 17.7200 | 13.1500 | 13.1500 | -38.205% | 26 | 862 | -57.414% |
| 2026-06-04 | 20.5600 | 21.2800 | 20.5600 | 21.2800 | +5.818% | 139 | 863 | -73.684% |
| 2026-06-03 | 20.7000 | 20.7000 | 20.1100 | 20.1100 | -7.327% | 2 | 862 | -72.153% |
| 2026-06-02 | 21.1000 | 22.1600 | 21.0900 | 21.7000 | -1.049% | 14 | 870 | -74.194% |
| 2026-06-01 | 20.7000 | 21.9300 | 20.7000 | 21.9300 | +7.500% | 20 | 868 | -74.464% |
| 2026-05-29 | 21.0100 | 21.5000 | 20.4000 | 20.4000 | -1.923% | 534 | 1,063 | -72.549% |
| 2026-05-28 | 20.0100 | 20.8000 | 20.0100 | 20.8000 | +5.745% | 22 | 1,058 | -73.077% |
| 2026-05-26 | 19.1300 | 19.6700 | 19.1300 | 19.6700 | +8.915% | 6 | 1,061 | -71.530% |
| 2026-05-22 | 18.1900 | 18.1900 | 18.0600 | 18.0600 | +10.798% | 6 | 1,065 | -68.992% |
| 2026-05-21 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +23.112% | 6 | 1,071 | -65.644% |
| 2026-05-19 | 13.3800 | 13.4700 | 13.1400 | 13.2400 | -5.765% | 88 | 990 | -57.704% |
| 2026-05-18 | 15.5400 | 15.5400 | 14.0500 | 14.0500 | -21.944% | 58 | 990 | -60.142% |
| 2026-05-15 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -12.621% | 7 | 997 | -68.889% |
| 2026-05-14 | 20.4600 | 20.6000 | 20.4600 | 20.6000 | +12.200% | 3 | 997 | -72.816% |
| 2026-05-13 | 15.7000 | 18.6900 | 15.7000 | 18.3600 | +14.966% | 49 | 951 | -69.499% |
| 2026-05-12 | 14.6900 | 16.3000 | 14.6900 | 15.9700 | -7.313% | 347 | 866 | -64.934% |
| 2026-05-11 | 16.0000 | 17.2300 | 16.0000 | 17.2300 | +7.352% | 47 | 819 | -67.499% |
| 2026-05-08 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +12.553% | 1 | 819 | -65.109% |
| 2026-05-06 | 12.5000 | 14.2600 | 12.5000 | 14.2600 | +36.590% | 11 | 815 | -60.729% |
| 2026-05-05 | 10.0800 | 10.4400 | 10.0800 | 10.4400 | +13.602% | 2 | 815 | -46.360% |
| 2026-05-04 | 9.8200 | 9.8200 | 9.1900 | 9.1900 | -13.871% | 6 | 809 | -39.064% |
| 2026-05-01 | 10.5500 | 10.6700 | 10.5500 | 10.6700 | +16.740% | 260 | 566 | -47.516% |
| 2026-04-30 | 8.3300 | 9.1400 | 8.3300 | 9.1400 | +16.285% | 652 | 566 | -38.731% |
| 2026-04-28 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -13.626% | 1 | 442 | -28.753% |
| 2026-04-27 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +15.776% | 1 | 442 | -38.462% |
| 2026-04-24 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 0.000% | 1 | 441 | -28.753% |
| 2026-04-22 | 7.8600 | 7.8600 | 7.8500 | 7.8600 | +3.014% | 17 | 442 | -28.753% |
| 2026-04-21 | 8.3400 | 8.3400 | 7.6300 | 7.6300 | -5.919% | 4 | 432 | -26.606% |
| 2026-04-20 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -1.697% | 1 | 432 | -30.949% |
| 2026-04-17 | 7.1000 | 8.2500 | 7.1000 | 8.2500 | +26.728% | 23 | 432 | -32.121% |
| 2026-04-16 | 6.2100 | 6.8600 | 6.1400 | 6.5100 | +8.500% | 6 | 433 | -13.978% |
| 2026-04-15 | 5.8300 | 6.0000 | 5.8300 | 6.0000 | +27.389% | 45 | 428 | -6.667% |
| 2026-04-14 | 4.0800 | 4.7100 | 4.0800 | 4.7100 | +46.729% | 3 | 465 | +18.896% |
| 2026-04-10 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +2.229% | 1 | 465 | +74.455% |
| 2026-04-09 | 3.2200 | 3.2200 | 3.0700 | 3.1400 | +6.441% | 3 | 465 | +78.344% |
| 2026-04-08 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +39.810% | 19 | 464 | +89.831% |
| 2026-04-07 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +2.427% | 2 | 445 | +165.403% |
| 2026-04-06 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +7.853% | 2 | 445 | +171.845% |
| 2026-04-02 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -1.546% | 2 | 442 | +193.194% |
| 2026-03-31 | 1.7200 | 1.9400 | 1.7200 | 1.9400 | +16.867% | 30 | 442 | +188.660% |
| 2026-03-30 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +0.606% | 1 | 436 | +237.349% |
| 2026-03-27 | 1.8400 | 1.8400 | 1.6400 | 1.6500 | -21.801% | 71 | 435 | +239.394% |
| 2026-03-26 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -24.373% | 17 | 398 | +165.403% |
| 2026-03-25 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | -4.778% | 17 | 399 | +100.717% |
| 2026-03-23 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -3.300% | 1 | 399 | +91.126% |
| 2026-03-19 | 3.0200 | 3.0300 | 2.8200 | 3.0300 | -9.281% | 4 | 400 | +84.818% |
| 2026-03-18 | 3.3600 | 3.4300 | 3.3400 | 3.3400 | -13.695% | 8 | 397 | +67.665% |
| 2026-03-17 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +2.381% | 5 | 389 | +44.703% |
| 2026-03-13 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -6.436% | 1 | 384 | +48.148% |
| 2026-03-12 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | -16.701% | 3 | 384 | +38.614% |
| 2026-03-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.895% | 2 | 384 | +15.464% |
| 2026-03-09 | 3.5400 | 4.5800 | 3.5400 | 4.5800 | +2.921% | 167 | 384 | +22.271% |
| 2026-03-06 | 4.4000 | 4.4500 | 4.2600 | 4.4500 | -6.513% | 18 | 229 | +25.843% |
| 2026-03-05 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | +8.182% | 3 | 228 | +17.647% |
| 2026-03-03 | 4.8500 | 4.8500 | 4.3600 | 4.4000 | -18.969% | 195 | 226 | +27.273% |
| 2026-02-27 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -8.739% | 1 | 59 | +3.131% |
| 2026-02-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -12.757% | 2 | 58 | -5.882% |
| 2026-02-25 | 6.7100 | 6.8200 | 6.7100 | 6.8200 | +15.986% | 9 | 51 | -17.889% |
| 2026-02-24 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +9.907% | 1 | 51 | -4.762% |
| 2026-02-23 | 5.4600 | 5.4600 | 5.3500 | 5.3500 | -13.430% | 6 | 50 | +4.673% |
| 2026-02-20 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +4.392% | 1 | 46 | -9.385% |
| 2026-02-19 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -6.181% | 1 | 46 | -5.405% |
| 2026-02-18 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +16.636% | 2 | 46 | -11.252% |
| 2026-02-17 | 5.2000 | 5.4100 | 5.2000 | 5.4100 | -11.020% | 5 | 44 | +3.512% |
| 2026-02-13 | 6.0500 | 6.0800 | 6.0500 | 6.0800 | -18.825% | 2 | 37 | -7.895% |
| 2026-02-11 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -1.835% | 1 | 37 | -25.234% |
| 2026-02-09 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +14.565% | 2 | 36 | -26.606% |
| 2026-02-06 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +16.230% | 1 | 34 | -15.916% |
| 2026-02-05 | 6.2500 | 6.2500 | 5.7300 | 5.7300 | -20.637% | 15 | 35 | -2.269% |
| 2026-02-03 | 7.7700 | 7.7700 | 7.2200 | 7.2200 | -3.217% | 2 | 27 | -22.438% |
| 2026-01-29 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +14.769% | 1 | 25 | -24.933% |
| 2026-01-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.544% | 1 | 24 | -13.846% |
| 2026-01-20 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -34.155% | 1 | 24 | -4.762% |
| 2026-01-15 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +5.183% | 18 | 23 | -37.290% |
| 2026-01-09 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -6.291% | 5 | 5 | -34.040% |
| 2026-01-07 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | 0.000% | 1 | 1 | -38.190% |