Dark

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

EOD

Sep 10, 2026

6.26-13.655%(-0.99)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4200	6.6400	6.1400	6.2600	-13.655%	61	2,857	0.000%
2026-09-09	7.5400	7.5500	6.9100	7.2500	-8.690%	418	2,848	-13.655%
2026-09-08	8.5000	8.5000	7.9400	7.9400	-13.508%	130	3,056	-21.159%
2026-09-04	10.0800	10.0800	8.7500	9.1800	-12.321%	21	3,158	-31.808%
2026-09-03	9.4500	10.6700	9.4500	10.4700	+29.740%	116	3,158	-40.210%
2026-09-02	7.5500	8.5100	7.5500	8.0700	+6.887%	411	3,156	-22.429%
2026-09-01	7.5800	8.1200	7.1100	7.5500	-13.018%	465	3,186	-17.086%
2026-08-31	8.8900	8.8900	8.6400	8.6800	-15.891%	5	3,029	-27.880%
2026-08-28	11.6500	11.6500	10.0900	10.3200	-7.444%	6	3,032	-39.341%
2026-08-27	11.4100	11.8200	10.8900	11.1500	+8.569%	21	3,033	-43.857%
2026-08-26	9.9800	10.2700	9.9600	10.2700	+2.495%	10	3,023	-39.046%
2026-08-25	10.1400	10.1400	9.8600	10.0200	+5.474%	3	3,023	-37.525%
2026-08-24	9.8300	9.8300	9.5000	9.5000	-8.478%	8	3,023	-34.105%
2026-08-21	10.5000	11.1200	10.2400	10.3800	+3.904%	9	3,023	-39.692%
2026-08-20	11.2300	11.2500	9.9600	9.9900	-15.195%	15	3,020	-37.337%
2026-08-19	13.1000	13.4400	11.7800	11.7800	-2.159%	39	3,029	-46.859%
2026-08-18	12.9700	12.9700	12.0400	12.0400	-17.534%	11	2,993	-48.007%
2026-08-17	15.5200	15.5200	14.5800	14.6000	-8.750%	39	2,995	-57.123%
2026-08-14	16.9000	16.9000	16.0000	16.0000	-5.045%	8	2,977	-60.875%
2026-08-13	16.2400	16.8500	16.2400	16.8500	+12.709%	3	2,973	-62.849%
2026-08-12	14.9500	14.9500	14.9500	14.9500	+2.467%	1	2,974	-58.127%
2026-08-11	16.0600	16.0600	14.3300	14.5900	-6.892%	11	2,973	-57.094%
2026-08-10	15.7100	15.7100	15.6700	15.6700	+1.293%	2	2,984	-60.051%
2026-08-07	15.0700	16.3000	15.0700	15.4700	+7.431%	17	2,986	-59.535%
2026-08-06	14.2200	14.4000	14.0400	14.4000	-6.736%	6	2,972	-56.528%
2026-08-05	19.5000	19.5000	15.3500	15.4400	-6.026%	92	2,976	-59.456%
2026-08-04	11.8000	16.9700	11.8000	16.4300	+57.225%	45	3,003	-61.899%
2026-08-03	7.6400	10.7600	7.6300	10.4500	+53.226%	148	2,990	-40.096%
2026-07-31	7.2200	7.2200	5.8800	6.8200	+6.065%	18	2,953	-8.211%
2026-07-30	5.8100	6.4300	5.4100	6.4300	+37.687%	11	2,956	-2.644%
2026-07-29	5.4900	6.4200	4.6700	4.6700	-28.264%	20	2,960	+34.047%
2026-07-28	5.9200	6.5300	5.9200	6.5100	+3.498%	6	2,981	-3.840%
2026-07-27	6.2700	6.3000	6.0400	6.2900	-12.028%	87	2,984	-0.477%
2026-07-24	7.7100	7.7100	7.1500	7.1500	+4.532%	2	3,005	-12.448%
2026-07-23	7.8600	7.9000	6.8200	6.8400	-26.214%	51	3,004	-8.480%
2026-07-22	9.2100	9.5900	9.1700	9.2700	0.000%	16	3,000	-32.470%
2026-07-21	8.6000	9.4000	8.5200	9.2700	+12.364%	38	3,003	-32.470%
2026-07-20	9.0100	9.0100	8.2500	8.2500	-4.624%	2	3,002	-24.121%
2026-07-17	8.9000	9.3800	8.5300	8.6500	-16.747%	18	3,002	-27.630%
2026-07-16	11.3300	11.7200	10.3900	10.3900	-12.468%	27	3,010	-39.750%
2026-07-15	12.1100	12.4600	11.2600	11.8700	+2.860%	65	3,020	-47.262%
2026-07-14	11.7300	11.7300	11.5400	11.5400	+4.624%	5	3,034	-45.754%
2026-07-13	12.1500	12.3500	11.0000	11.0300	-13.693%	30	3,034	-43.246%
2026-07-10	12.3700	12.9100	12.2300	12.7800	+8.030%	58	3,050	-51.017%
2026-07-09	11.5800	12.1100	11.5800	11.8300	+16.437%	42	3,059	-47.084%
2026-07-08	10.0400	10.1600	9.2500	10.1600	-6.532%	16	3,058	-38.386%
2026-07-07	11.6300	11.6300	10.8700	10.8700	-12.409%	32	3,062	-42.410%
2026-07-06	11.4500	12.5300	11.4500	12.4100	+15.765%	66	3,072	-49.557%
2026-07-02	11.1700	11.1700	9.8000	10.7200	-6.701%	16	3,023	-41.604%
2026-07-01	10.7900	11.4900	10.7900	11.4900	-4.489%	10	3,023	-45.518%
2026-06-30	10.6500	12.0300	10.6500	12.0300	+16.120%	160	3,027	-47.963%
2026-06-29	9.5500	10.5000	8.7800	10.3600	+12.731%	24	3,021	-39.575%
2026-06-26	8.3200	9.1900	8.3200	9.1900	-0.863%	27	3,017	-31.882%
2026-06-25	9.2500	9.2700	9.2500	9.2700	-1.801%	26	3,002	-32.470%
2026-06-24	9.4400	9.4400	9.4400	9.4400	-6.627%	15	3,006	-33.686%
2026-06-23	10.0200	11.1300	10.0200	10.1100	-21.810%	52	3,016	-38.081%
2026-06-22	12.9300	12.9300	12.9300	12.9300	-7.840%	6	2,979	-51.585%
2026-06-18	14.0300	14.0300	14.0300	14.0300	+14.344%	25	3,003	-55.381%
2026-06-17	14.7200	14.9300	12.2700	12.2700	-15.844%	70	3,003	-48.981%
2026-06-16	16.4400	16.4400	14.5800	14.5800	-11.903%	43	3,003	-57.064%
2026-06-15	15.3400	17.5000	15.3400	16.5500	+28.394%	87	2,990	-62.175%
2026-06-12	12.7000	13.7600	12.7000	12.8900	+4.967%	101	2,990	-51.435%
2026-06-11	9.7800	12.5000	9.3400	12.2800	+33.769%	61	2,990	-49.023%
2026-06-10	11.5000	11.8000	9.1800	9.1800	-20.725%	76	3,042	-31.808%
2026-06-09	12.2100	12.2100	9.3200	11.5800	-5.777%	58	3,022	-45.941%
2026-06-08	13.5600	13.9400	12.2900	12.2900	+0.655%	76	2,984	-49.064%
2026-06-05	15.9700	16.1600	12.2100	12.2100	-36.538%	75	2,945	-48.731%
2026-06-04	16.9100	19.2400	16.9100	19.2400	+5.947%	66	2,925	-67.464%
2026-06-03	19.6500	19.6500	18.1600	18.1600	-8.283%	34	2,937	-65.529%
2026-06-02	19.2600	19.9100	19.2600	19.8000	-1.000%	15	2,952	-68.384%
2026-06-01	18.9100	20.0000	18.9100	20.0000	+6.952%	17	2,945	-68.700%
2026-05-29	19.2200	19.2400	18.3100	18.7000	-0.953%	261	2,937	-66.524%
2026-05-28	18.8800	18.8800	18.8800	18.8800	+9.007%	1	3,179	-66.843%
2026-05-27	16.9200	17.4200	16.9200	17.3200	-1.758%	5	3,179	-63.857%
2026-05-26	17.7400	17.7400	17.6300	17.6300	+10.188%	55	3,176	-64.492%
2026-05-22	16.0000	16.0000	16.0000	16.0000	+10.041%	1	3,123	-60.875%
2026-05-21	13.0800	14.5400	13.0800	14.5400	+0.553%	8	3,123	-56.946%
2026-05-20	12.9600	14.7500	12.9600	14.4600	+17.848%	16	3,123	-56.708%
2026-05-19	11.9100	12.5500	11.9100	12.2700	-1.918%	34	3,110	-48.981%
2026-05-18	13.6600	13.6600	12.5100	12.5100	-20.773%	31	3,110	-49.960%
2026-05-15	15.1000	15.9900	15.1000	15.7900	-15.153%	18	3,110	-60.355%
2026-05-14	17.1200	19.5500	17.1200	18.6100	+12.244%	258	3,034	-66.362%
2026-05-13	14.4800	16.5800	14.4800	16.5800	+16.596%	160	3,117	-62.244%
2026-05-12	14.3800	14.3800	12.8700	14.2200	-5.263%	30	3,117	-55.977%
2026-05-11	14.8700	15.1800	14.8700	15.0100	+7.138%	27	3,117	-58.294%
2026-05-08	13.2500	14.4100	13.2500	14.0100	+17.043%	25	2,952	-55.318%
2026-05-07	13.0000	13.0000	11.9700	11.9700	-8.765%	93	2,937	-47.703%
2026-05-06	11.1500	13.1200	11.1500	13.1200	+32.258%	20	2,847	-52.287%
2026-05-05	9.0000	9.9300	9.0000	9.9200	+20.976%	5	2,838	-36.895%
2026-05-04	8.6200	8.7500	8.2000	8.2000	-12.766%	6	2,839	-23.659%
2026-05-01	8.9100	9.4000	8.9100	9.4000	+11.772%	94	2,930	-33.404%
2026-04-30	7.3600	8.4100	7.3600	8.4100	+12.133%	1,552	2,930	-25.565%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-6.600%	1	1,973	-16.533%
2026-04-27	7.7700	8.1300	7.7700	8.0300	+12.308%	405	1,973	-22.042%
2026-04-23	7.0700	7.1500	7.0700	7.1500	+1.132%	7	1,570	-12.448%
2026-04-22	6.8900	7.0700	6.8900	7.0700	-2.751%	4	1,573	-11.457%
2026-04-21	7.2700	7.2700	7.2700	7.2700	-0.547%	2	1,569	-13.893%
2026-04-17	7.1100	7.4000	7.1100	7.3100	+31.239%	13	1,569	-14.364%
2026-04-16	5.4600	5.5700	5.4000	5.5700	+3.148%	115	1,575	+12.388%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+32.353%	3	1,617	+15.926%
2026-04-14	3.6500	4.0800	3.6000	4.0800	+48.905%	43	1,614	+53.431%
2026-04-13	2.6100	2.7400	2.6100	2.7400	-2.143%	2	1,575	+128.467%
2026-04-10	2.7300	2.8000	2.7300	2.8000	+2.190%	108	1,574	+123.571%
2026-04-09	2.7400	2.7400	2.6500	2.7400	+5.385%	12	1,476	+128.467%
2026-04-08	2.5700	2.6000	2.5600	2.6000	+40.541%	150	1,467	+140.769%
2026-04-06	1.8500	1.8500	1.8500	1.8500	+11.446%	23	1,317	+238.378%
2026-04-02	1.5400	1.6600	1.5400	1.6600	+26.718%	28	1,315	+277.108%
2026-03-30	1.4800	1.4800	1.3100	1.3100	-17.089%	254	1,315	+377.863%
2026-03-27	1.6300	1.6300	1.5800	1.5800	-12.222%	5	1,065	+296.203%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-28.854%	1	1,064	+247.778%
2026-03-23	2.5300	2.5300	2.5300	2.5300	+9.052%	4	1,064	+147.431%
2026-03-20	2.4500	2.4500	2.3200	2.3200	-4.132%	2	1,061	+169.828%
2026-03-19	2.6600	2.6600	2.4200	2.4200	-25.538%	3	1,062	+158.678%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+4.839%	2	1,062	+92.615%
2026-03-13	3.2000	3.2000	3.1000	3.1000	-8.012%	6	1,062	+101.935%
2026-03-12	3.5800	3.5800	3.3700	3.3700	-11.316%	4	1,061	+85.757%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-10.377%	1	1,059	+64.737%
2026-03-10	4.2400	4.2400	4.2400	4.2400	+34.177%	2	1,059	+47.642%
2026-03-09	3.1400	3.1600	3.0800	3.1600	-17.922%	4	1,059	+98.101%
2026-03-06	3.9000	3.9000	3.7600	3.8500	-4.938%	3	1,082	+62.597%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-6.897%	1	1,082	+54.568%
2026-03-04	4.3500	4.3500	4.3500	4.3500	+4.567%	2	1,082	+43.908%
2026-03-03	4.0500	4.1600	3.8800	4.1600	-18.591%	13	1,080	+50.481%
2026-03-02	5.1100	5.1100	5.1100	5.1100	+6.458%	1	1,080	+22.505%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-20.661%	2	1,080	+30.417%
2026-02-25	5.7100	6.0500	5.7100	6.0500	+15.900%	13	1,078	+3.471%
2026-02-24	5.2200	5.2200	5.2200	5.2200	-1.509%	1	1,078	+19.923%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-2.930%	1	1,078	+18.113%
2026-02-20	5.2100	5.4600	5.2100	5.4600	+6.433%	2	1,078	+14.652%
2026-02-19	5.1300	5.1300	5.1300	5.1300	-6.897%	1	1,079	+22.027%
2026-02-18	5.4400	5.5800	5.4400	5.5100	+5.962%	13	1,078	+13.612%
2026-02-17	4.8200	5.2000	4.8200	5.2000	-5.455%	8	1,065	+20.385%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-18.639%	1	1,057	+13.818%
2026-02-11	6.6300	6.7600	6.6300	6.7600	+27.307%	69	1,057	-7.396%
2026-02-05	5.3100	5.3100	5.3100	5.3100	-20.270%	2	988	+17.891%
2026-02-04	6.6600	6.6600	6.6600	6.6600	+3.416%	1	990	-6.006%
2026-02-03	6.4400	6.4400	6.4400	6.4400	-8.000%	2	990	-2.795%
2026-01-30	7.2700	7.2700	7.0000	7.0000	+10.410%	3	990	-10.571%
2026-01-29	6.3400	6.3400	6.3400	6.3400	-22.304%	1	990	-1.262%
2026-01-28	8.3000	8.3500	8.1600	8.1600	+2.384%	4	990	-23.284%
2026-01-27	7.9700	7.9700	7.9700	7.9700	+13.695%	670	991	-21.455%
2026-01-26	7.0100	7.0100	7.0100	7.0100	+8.514%	10	322	-10.699%
2026-01-23	6.4600	6.4600	6.4600	6.4600	-6.647%	1	317	-3.096%
2026-01-22	6.9200	6.9200	6.9200	6.9200	+30.320%	1	318	-9.538%
2026-01-20	5.8800	5.8800	5.3000	5.3100	-33.459%	5	318	+17.891%
2026-01-15	8.0200	8.0200	7.9800	7.9800	+15.820%	27	316	-21.554%
2026-01-14	7.2000	7.2000	6.8900	6.8900	-11.211%	14	309	-9.144%
2026-01-13	7.8800	7.8800	7.7600	7.7600	-4.551%	7	305	-19.330%
2026-01-09	7.8000	8.1300	7.7800	8.1300	-4.240%	28	298	-23.001%
2026-01-07	8.1800	8.4900	8.1800	8.4900	+4.815%	243	270	-26.266%
2026-01-06	7.4000	8.1000	7.4000	8.1000	+8.725%	13	27	-22.716%
2026-01-05	7.4500	7.4500	7.4500	7.4500	+8.918%	10	0	-15.973%
2025-12-31	6.8200	6.8400	6.8200	6.8400	0.000%	6	0	-8.480%

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