Dark

SPY20261231C810
SPY Dec 31 2026 810.00 Call (SPY261231C00810000)
option OPRA

EOD

Jul 27, 2026

6.29-12.028%(-0.86)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.2700	6.3000	6.0400	6.2900	-12.028%	87	2,984	0.000%
2026-07-24	7.7100	7.7100	7.1500	7.1500	+4.532%	2	3,005	-12.028%
2026-07-23	7.8600	7.9000	6.8200	6.8400	-26.214%	51	3,004	-8.041%
2026-07-22	9.2100	9.5900	9.1700	9.2700	0.000%	16	3,000	-32.147%
2026-07-21	8.6000	9.4000	8.5200	9.2700	+12.364%	38	3,003	-32.147%
2026-07-20	9.0100	9.0100	8.2500	8.2500	-4.624%	2	3,002	-23.758%
2026-07-17	8.9000	9.3800	8.5300	8.6500	-16.747%	18	3,002	-27.283%
2026-07-16	11.3300	11.7200	10.3900	10.3900	-12.468%	27	3,010	-39.461%
2026-07-15	12.1100	12.4600	11.2600	11.8700	+2.860%	65	3,020	-47.009%
2026-07-14	11.7300	11.7300	11.5400	11.5400	+4.624%	5	3,034	-45.494%
2026-07-13	12.1500	12.3500	11.0000	11.0300	-13.693%	30	3,034	-42.974%
2026-07-10	12.3700	12.9100	12.2300	12.7800	+8.030%	58	3,050	-50.782%
2026-07-09	11.5800	12.1100	11.5800	11.8300	+16.437%	42	3,059	-46.830%
2026-07-08	10.0400	10.1600	9.2500	10.1600	-6.532%	16	3,058	-38.091%
2026-07-07	11.6300	11.6300	10.8700	10.8700	-12.409%	32	3,062	-42.134%
2026-07-06	11.4500	12.5300	11.4500	12.4100	+15.765%	66	3,072	-49.315%
2026-07-02	11.1700	11.1700	9.8000	10.7200	-6.701%	16	3,023	-41.325%
2026-07-01	10.7900	11.4900	10.7900	11.4900	-4.489%	10	3,023	-45.257%
2026-06-30	10.6500	12.0300	10.6500	12.0300	+16.120%	160	3,027	-47.714%
2026-06-29	9.5500	10.5000	8.7800	10.3600	+12.731%	24	3,021	-39.286%
2026-06-26	8.3200	9.1900	8.3200	9.1900	-0.863%	27	3,017	-31.556%
2026-06-25	9.2500	9.2700	9.2500	9.2700	-1.801%	26	3,002	-32.147%
2026-06-24	9.4400	9.4400	9.4400	9.4400	-6.627%	15	3,006	-33.369%
2026-06-23	10.0200	11.1300	10.0200	10.1100	-21.810%	52	3,016	-37.784%
2026-06-22	12.9300	12.9300	12.9300	12.9300	-7.840%	6	2,979	-51.353%
2026-06-18	14.0300	14.0300	14.0300	14.0300	+14.344%	25	3,003	-55.167%
2026-06-17	14.7200	14.9300	12.2700	12.2700	-15.844%	70	3,003	-48.737%
2026-06-16	16.4400	16.4400	14.5800	14.5800	-11.903%	43	3,003	-56.859%
2026-06-15	15.3400	17.5000	15.3400	16.5500	+28.394%	87	2,990	-61.994%
2026-06-12	12.7000	13.7600	12.7000	12.8900	+4.967%	101	2,990	-51.202%
2026-06-11	9.7800	12.5000	9.3400	12.2800	+33.769%	61	2,990	-48.779%
2026-06-10	11.5000	11.8000	9.1800	9.1800	-20.725%	76	3,042	-31.481%
2026-06-09	12.2100	12.2100	9.3200	11.5800	-5.777%	58	3,022	-45.682%
2026-06-08	13.5600	13.9400	12.2900	12.2900	+0.655%	76	2,984	-48.820%
2026-06-05	15.9700	16.1600	12.2100	12.2100	-36.538%	75	2,945	-48.485%
2026-06-04	16.9100	19.2400	16.9100	19.2400	+5.947%	66	2,925	-67.308%
2026-06-03	19.6500	19.6500	18.1600	18.1600	-8.283%	34	2,937	-65.363%
2026-06-02	19.2600	19.9100	19.2600	19.8000	-1.000%	15	2,952	-68.232%
2026-06-01	18.9100	20.0000	18.9100	20.0000	+6.952%	17	2,945	-68.550%
2026-05-29	19.2200	19.2400	18.3100	18.7000	-0.953%	261	2,937	-66.364%
2026-05-28	18.8800	18.8800	18.8800	18.8800	+9.007%	1	3,179	-66.684%
2026-05-27	16.9200	17.4200	16.9200	17.3200	-1.758%	5	3,179	-63.684%
2026-05-26	17.7400	17.7400	17.6300	17.6300	+10.188%	55	3,176	-64.322%
2026-05-22	16.0000	16.0000	16.0000	16.0000	+10.041%	1	3,123	-60.688%
2026-05-21	13.0800	14.5400	13.0800	14.5400	+0.553%	8	3,123	-56.740%
2026-05-20	12.9600	14.7500	12.9600	14.4600	+17.848%	16	3,123	-56.501%
2026-05-19	11.9100	12.5500	11.9100	12.2700	-1.918%	34	3,110	-48.737%
2026-05-18	13.6600	13.6600	12.5100	12.5100	-20.773%	31	3,110	-49.720%
2026-05-15	15.1000	15.9900	15.1000	15.7900	-15.153%	18	3,110	-60.165%
2026-05-14	17.1200	19.5500	17.1200	18.6100	+12.244%	258	3,034	-66.201%
2026-05-13	14.4800	16.5800	14.4800	16.5800	+16.596%	160	3,117	-62.063%
2026-05-12	14.3800	14.3800	12.8700	14.2200	-5.263%	30	3,117	-55.767%
2026-05-11	14.8700	15.1800	14.8700	15.0100	+7.138%	27	3,117	-58.095%
2026-05-08	13.2500	14.4100	13.2500	14.0100	+17.043%	25	2,952	-55.103%
2026-05-07	13.0000	13.0000	11.9700	11.9700	-8.765%	93	2,937	-47.452%
2026-05-06	11.1500	13.1200	11.1500	13.1200	+32.258%	20	2,847	-52.058%
2026-05-05	9.0000	9.9300	9.0000	9.9200	+20.976%	5	2,838	-36.593%
2026-05-04	8.6200	8.7500	8.2000	8.2000	-12.766%	6	2,839	-23.293%
2026-05-01	8.9100	9.4000	8.9100	9.4000	+11.772%	94	2,930	-33.085%
2026-04-30	7.3600	8.4100	7.3600	8.4100	+12.133%	1,552	2,930	-25.208%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-6.600%	1	1,973	-16.133%
2026-04-27	7.7700	8.1300	7.7700	8.0300	+12.308%	405	1,973	-21.669%
2026-04-23	7.0700	7.1500	7.0700	7.1500	+1.132%	7	1,570	-12.028%
2026-04-22	6.8900	7.0700	6.8900	7.0700	-2.751%	4	1,573	-11.033%
2026-04-21	7.2700	7.2700	7.2700	7.2700	-0.547%	2	1,569	-13.480%
2026-04-17	7.1100	7.4000	7.1100	7.3100	+31.239%	13	1,569	-13.953%
2026-04-16	5.4600	5.5700	5.4000	5.5700	+3.148%	115	1,575	+12.926%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+32.353%	3	1,617	+16.481%
2026-04-14	3.6500	4.0800	3.6000	4.0800	+48.905%	43	1,614	+54.167%
2026-04-13	2.6100	2.7400	2.6100	2.7400	-2.143%	2	1,575	+129.562%
2026-04-10	2.7300	2.8000	2.7300	2.8000	+2.190%	108	1,574	+124.643%
2026-04-09	2.7400	2.7400	2.6500	2.7400	+5.385%	12	1,476	+129.562%
2026-04-08	2.5700	2.6000	2.5600	2.6000	+40.541%	150	1,467	+141.923%
2026-04-06	1.8500	1.8500	1.8500	1.8500	+11.446%	23	1,317	+240.000%
2026-04-02	1.5400	1.6600	1.5400	1.6600	+26.718%	28	1,315	+278.916%
2026-03-30	1.4800	1.4800	1.3100	1.3100	-17.089%	254	1,315	+380.153%
2026-03-27	1.6300	1.6300	1.5800	1.5800	-12.222%	5	1,065	+298.101%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-28.854%	1	1,064	+249.444%
2026-03-23	2.5300	2.5300	2.5300	2.5300	+9.052%	4	1,064	+148.617%
2026-03-20	2.4500	2.4500	2.3200	2.3200	-4.132%	2	1,061	+171.121%
2026-03-19	2.6600	2.6600	2.4200	2.4200	-25.538%	3	1,062	+159.917%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+4.839%	2	1,062	+93.538%
2026-03-13	3.2000	3.2000	3.1000	3.1000	-8.012%	6	1,062	+102.903%
2026-03-12	3.5800	3.5800	3.3700	3.3700	-11.316%	4	1,061	+86.647%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-10.377%	1	1,059	+65.526%
2026-03-10	4.2400	4.2400	4.2400	4.2400	+34.177%	2	1,059	+48.349%
2026-03-09	3.1400	3.1600	3.0800	3.1600	-17.922%	4	1,059	+99.051%
2026-03-06	3.9000	3.9000	3.7600	3.8500	-4.938%	3	1,082	+63.377%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-6.897%	1	1,082	+55.309%
2026-03-04	4.3500	4.3500	4.3500	4.3500	+4.567%	2	1,082	+44.598%
2026-03-03	4.0500	4.1600	3.8800	4.1600	-18.591%	13	1,080	+51.202%
2026-03-02	5.1100	5.1100	5.1100	5.1100	+6.458%	1	1,080	+23.092%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-20.661%	2	1,080	+31.042%
2026-02-25	5.7100	6.0500	5.7100	6.0500	+15.900%	13	1,078	+3.967%
2026-02-24	5.2200	5.2200	5.2200	5.2200	-1.509%	1	1,078	+20.498%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-2.930%	1	1,078	+18.679%
2026-02-20	5.2100	5.4600	5.2100	5.4600	+6.433%	2	1,078	+15.201%
2026-02-19	5.1300	5.1300	5.1300	5.1300	-6.897%	1	1,079	+22.612%
2026-02-18	5.4400	5.5800	5.4400	5.5100	+5.962%	13	1,078	+14.156%
2026-02-17	4.8200	5.2000	4.8200	5.2000	-5.455%	8	1,065	+20.962%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-18.639%	1	1,057	+14.364%
2026-02-11	6.6300	6.7600	6.6300	6.7600	+27.307%	69	1,057	-6.953%
2026-02-05	5.3100	5.3100	5.3100	5.3100	-20.270%	2	988	+18.456%
2026-02-04	6.6600	6.6600	6.6600	6.6600	+3.416%	1	990	-5.556%
2026-02-03	6.4400	6.4400	6.4400	6.4400	-8.000%	2	990	-2.329%
2026-01-30	7.2700	7.2700	7.0000	7.0000	+10.410%	3	990	-10.143%
2026-01-29	6.3400	6.3400	6.3400	6.3400	-22.304%	1	990	-0.789%
2026-01-28	8.3000	8.3500	8.1600	8.1600	+2.384%	4	990	-22.917%
2026-01-27	7.9700	7.9700	7.9700	7.9700	+13.695%	670	991	-21.079%
2026-01-26	7.0100	7.0100	7.0100	7.0100	+8.514%	10	322	-10.271%
2026-01-23	6.4600	6.4600	6.4600	6.4600	-6.647%	1	317	-2.632%
2026-01-22	6.9200	6.9200	6.9200	6.9200	+30.320%	1	318	-9.104%
2026-01-20	5.8800	5.8800	5.3000	5.3100	-33.459%	5	318	+18.456%
2026-01-15	8.0200	8.0200	7.9800	7.9800	+15.820%	27	316	-21.178%
2026-01-14	7.2000	7.2000	6.8900	6.8900	-11.211%	14	309	-8.708%
2026-01-13	7.8800	7.8800	7.7600	7.7600	-4.551%	7	305	-18.943%
2026-01-09	7.8000	8.1300	7.7800	8.1300	-4.240%	28	298	-22.632%
2026-01-07	8.1800	8.4900	8.1800	8.4900	+4.815%	243	270	-25.913%
2026-01-06	7.4000	8.1000	7.4000	8.1000	+8.725%	13	27	-22.346%
2026-01-05	7.4500	7.4500	7.4500	7.4500	+8.918%	10	0	-15.570%
2025-12-31	6.8200	6.8400	6.8200	6.8400	0.000%	6	0	-8.041%

.dark-mode .rrDnfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrDnfS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C810SPY Dec 31 2026 810.00 Call (SPY261231C00810000)option OPRA

SPY20261231C810
SPY Dec 31 2026 810.00 Call (SPY261231C00810000)
option OPRA