SPY261231C00815000
SPY Dec 31 2026 815.00 Call
optionOPRA
EODOct 27, 2026
3.37USD+27.652%(+0.73)80Vol4,597OI
SPY261231C00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9700 | 3.3700 | 2.5500 | 3.3700 | +27.652% | 80 | 4,595 | 0.000% |
| 2026-10-26 | 2.4700 | 2.8000 | 2.4300 | 2.6400 | +19.457% | 23 | 4,583 | +27.652% |
| 2026-10-23 | 2.3600 | 2.4300 | 2.2100 | 2.2100 | -16.604% | 35 | 4,570 | +52.489% |
| 2026-10-22 | 2.9400 | 2.9400 | 2.5900 | 2.6500 | -35.680% | 21 | 4,555 | +27.170% |
| 2026-10-21 | 3.6000 | 4.1500 | 3.6000 | 4.1200 | +32.903% | 68 | 4,499 | -18.204% |
| 2026-10-20 | 2.9400 | 3.9100 | 2.9400 | 3.1000 | -2.821% | 38 | 4,511 | +8.710% |
| 2026-10-19 | 3.0300 | 3.3000 | 2.9300 | 3.1900 | +20.833% | 43 | 4,511 | +5.643% |
| 2026-10-16 | 3.7500 | 3.7500 | 2.5400 | 2.6400 | -32.308% | 25 | 4,506 | +27.652% |
| 2026-10-15 | 3.2700 | 3.9000 | 3.2400 | 3.9000 | +12.717% | 40 | 4,494 | -13.590% |
| 2026-10-14 | 4.4300 | 4.4300 | 3.4400 | 3.4600 | -37.319% | 37 | 4,479 | -2.601% |
| 2026-10-13 | 5.5500 | 5.5500 | 5.2000 | 5.5200 | -7.383% | 19 | 4,478 | -38.949% |
| 2026-10-12 | 5.8700 | 5.9600 | 5.8700 | 5.9600 | -7.740% | 2 | 4,477 | -43.456% |
| 2026-10-09 | 5.7000 | 6.5500 | 5.7000 | 6.4600 | +21.201% | 154 | 4,340 | -47.833% |
| 2026-10-08 | 5.8200 | 6.1500 | 5.0300 | 5.3300 | -19.608% | 65 | 4,343 | -36.773% |
| 2026-10-07 | 6.2100 | 6.6500 | 5.8600 | 6.6300 | -10.767% | 29 | 4,383 | -49.170% |
| 2026-10-06 | 7.4500 | 8.4200 | 7.4300 | 7.4300 | +6.753% | 65 | 4,390 | -54.643% |
| 2026-10-05 | 5.8300 | 6.9600 | 5.8300 | 6.9600 | +28.413% | 24 | 4,385 | -51.580% |
| 2026-10-02 | 5.9200 | 6.3600 | 5.3800 | 5.4200 | +18.083% | 21 | 4,375 | -37.823% |
| 2026-10-01 | 4.6100 | 4.7400 | 3.8100 | 4.5900 | +6.993% | 478 | 3,977 | -26.580% |
| 2026-09-30 | 5.2800 | 5.4800 | 4.2900 | 4.2900 | -7.343% | 18 | 3,961 | -21.445% |
| 2026-09-29 | 4.8300 | 4.8300 | 4.2400 | 4.6300 | -6.085% | 76 | 3,937 | -27.214% |
| 2026-09-28 | 5.4800 | 5.5900 | 4.8300 | 4.9300 | -24.848% | 18 | 3,924 | -31.643% |
| 2026-09-25 | 5.9400 | 6.5600 | 5.9400 | 6.5600 | +13.103% | 23 | 3,919 | -48.628% |
| 2026-09-24 | 5.2800 | 5.8000 | 5.1100 | 5.8000 | -4.762% | 15 | 3,999 | -41.897% |
| 2026-09-23 | 6.5000 | 6.5000 | 5.7600 | 6.0900 | -20.703% | 131 | 3,882 | -44.663% |
| 2026-09-22 | 7.8700 | 7.8700 | 7.5800 | 7.6800 | -4.359% | 5 | 3,884 | -56.120% |
| 2026-09-21 | 6.0200 | 8.1600 | 6.0200 | 8.0300 | +71.581% | 14 | 3,883 | -58.032% |
| 2026-09-18 | 4.4300 | 4.6800 | 4.4300 | 4.6800 | -4.294% | 5 | 3,894 | -27.991% |
| 2026-09-17 | 4.8000 | 4.8900 | 4.7000 | 4.8900 | +42.151% | 237 | 3,733 | -31.084% |
| 2026-09-16 | 4.5500 | 4.5500 | 3.1800 | 3.4400 | -16.908% | 11 | 3,736 | -2.035% |
| 2026-09-15 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | -17.200% | 3 | 3,737 | -18.599% |
| 2026-09-14 | 4.8500 | 5.1900 | 4.7800 | 5.0000 | -16.667% | 239 | 3,541 | -32.600% |
| 2026-09-11 | 6.3200 | 6.3200 | 5.9000 | 6.0000 | +15.385% | 177 | 3,464 | -43.833% |
| 2026-09-10 | 5.2600 | 5.4500 | 5.1100 | 5.2000 | -16.129% | 34 | 3,469 | -35.192% |
| 2026-09-09 | 6.2800 | 6.2800 | 6.0200 | 6.2000 | -6.767% | 41 | 3,481 | -45.645% |
| 2026-09-08 | 7.2000 | 7.2100 | 6.6500 | 6.6500 | -14.524% | 47 | 3,521 | -49.323% |
| 2026-09-04 | 8.3900 | 8.3900 | 7.4900 | 7.7800 | -13.170% | 43 | 3,553 | -56.684% |
| 2026-09-03 | 8.2400 | 9.1000 | 8.2100 | 8.9600 | +24.791% | 74 | 3,489 | -62.388% |
| 2026-09-02 | 6.9800 | 7.1800 | 6.9800 | 7.1800 | +15.994% | 5 | 3,499 | -53.064% |
| 2026-09-01 | 6.3900 | 6.9300 | 6.1900 | 6.1900 | -29.338% | 43 | 3,497 | -45.557% |
| 2026-08-28 | 10.4600 | 10.9300 | 8.7600 | 8.7600 | -12.749% | 60 | 3,484 | -61.530% |
| 2026-08-27 | 9.4000 | 10.0400 | 9.4000 | 10.0400 | +18.118% | 52 | 3,434 | -66.434% |
| 2026-08-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.932% | 1 | 3,434 | -60.353% |
| 2026-08-25 | 8.8400 | 8.8400 | 8.5400 | 8.5800 | +5.405% | 5 | 3,435 | -60.723% |
| 2026-08-24 | 8.0000 | 8.5000 | 8.0000 | 8.1400 | -12.095% | 3 | 3,434 | -58.600% |
| 2026-08-21 | 8.6700 | 9.6600 | 8.6700 | 9.2600 | +6.682% | 55 | 3,433 | -63.607% |
| 2026-08-20 | 9.5700 | 9.5900 | 8.6500 | 8.6800 | -18.803% | 6 | 3,430 | -61.175% |
| 2026-08-19 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -5.230% | 4 | 3,434 | -68.475% |
| 2026-08-18 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -11.875% | 1 | 3,435 | -70.124% |
| 2026-08-17 | 12.8400 | 12.8600 | 12.8000 | 12.8000 | -8.571% | 8 | 3,435 | -73.672% |
| 2026-08-14 | 15.2200 | 15.2200 | 14.0000 | 14.0000 | -10.314% | 19 | 3,448 | -75.929% |
| 2026-08-13 | 13.8500 | 16.0900 | 13.8500 | 15.6100 | +18.347% | 12 | 3,446 | -78.411% |
| 2026-08-12 | 13.2700 | 13.2700 | 12.8900 | 13.1900 | -6.719% | 7 | 3,449 | -74.450% |
| 2026-08-10 | 13.9500 | 14.1400 | 13.9500 | 14.1400 | +4.741% | 6 | 3,443 | -76.167% |
| 2026-08-07 | 13.8900 | 13.8900 | 13.5000 | 13.5000 | +7.570% | 3 | 3,445 | -75.037% |
| 2026-08-06 | 13.2800 | 13.7400 | 12.4200 | 12.5500 | -6.899% | 18 | 3,443 | -73.147% |
| 2026-08-05 | 15.3000 | 15.3000 | 13.4800 | 13.4800 | -10.491% | 104 | 3,401 | -75.000% |
| 2026-08-04 | 10.2000 | 15.0600 | 10.2000 | 15.0600 | +62.110% | 35 | 3,380 | -77.623% |
| 2026-08-03 | 7.7200 | 9.3500 | 7.7200 | 9.2900 | +57.993% | 4 | 3,379 | -63.724% |
| 2026-07-31 | 6.1700 | 6.1700 | 4.9900 | 5.8800 | +26.180% | 3 | 3,379 | -42.687% |
| 2026-07-30 | 5.0000 | 5.0000 | 4.6600 | 4.6600 | +14.778% | 2 | 3,383 | -27.682% |
| 2026-07-29 | 4.3800 | 4.6400 | 4.0600 | 4.0600 | -28.521% | 15 | 3,382 | -16.995% |
| 2026-07-28 | 5.6500 | 5.6800 | 5.6500 | 5.6800 | +11.155% | 2 | 3,381 | -40.669% |
| 2026-07-27 | 5.4300 | 5.4300 | 5.0600 | 5.1100 | -9.717% | 27 | 3,397 | -34.051% |
| 2026-07-23 | 5.8500 | 6.2500 | 5.6600 | 5.6600 | -27.898% | 27 | 3,380 | -40.459% |
| 2026-07-22 | 7.8800 | 8.3200 | 7.8500 | 7.8500 | +12.143% | 5 | 3,381 | -57.070% |
| 2026-07-20 | 8.4200 | 8.4200 | 6.9100 | 7.0000 | -6.292% | 30 | 3,381 | -51.857% |
| 2026-07-17 | 7.5100 | 7.9900 | 7.4700 | 7.4700 | -19.677% | 9 | 3,383 | -54.886% |
| 2026-07-16 | 10.2400 | 10.2400 | 9.0500 | 9.3000 | -7.000% | 7 | 3,383 | -63.763% |
| 2026-07-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 1 | 3,384 | -66.300% |
| 2026-07-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -10.682% | 5 | 3,387 | -66.131% |
| 2026-07-10 | 10.5500 | 11.1400 | 10.2200 | 11.1400 | +4.798% | 14 | 3,383 | -69.749% |
| 2026-07-09 | 10.2800 | 10.6500 | 10.2800 | 10.6300 | -2.298% | 3 | 3,383 | -68.297% |
| 2026-07-06 | 9.8800 | 10.8800 | 9.8800 | 10.8800 | +19.168% | 8 | 3,384 | -69.026% |
| 2026-07-02 | 10.6400 | 10.6400 | 9.1300 | 9.1300 | -10.578% | 2 | 3,384 | -63.089% |
| 2026-07-01 | 9.5700 | 10.7100 | 9.5700 | 10.2100 | -1.638% | 9 | 3,381 | -66.993% |
| 2026-06-30 | 9.7400 | 10.3800 | 9.7400 | 10.3800 | +23.719% | 4 | 3,379 | -67.534% |
| 2026-06-29 | 8.0800 | 8.3900 | 8.0800 | 8.3900 | +5.668% | 3 | 3,378 | -59.833% |
| 2026-06-25 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -5.476% | 1 | 3,378 | -57.557% |
| 2026-06-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.977% | 5 | 3,378 | -59.881% |
| 2026-06-23 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -21.770% | 5 | 3,378 | -61.878% |
| 2026-06-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -7.604% | 124 | 3,378 | -70.177% |
| 2026-06-18 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +0.741% | 1 | 3,378 | -72.445% |
| 2026-06-17 | 12.9500 | 12.9500 | 12.0900 | 12.1400 | -12.912% | 9 | 3,378 | -72.241% |
| 2026-06-16 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -4.061% | 1 | 3,377 | -75.825% |
| 2026-06-15 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +25.259% | 1 | 3,376 | -76.807% |
| 2026-06-12 | 10.5500 | 11.6000 | 10.5500 | 11.6000 | +15.194% | 6 | 3,376 | -70.948% |
| 2026-06-11 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +23.558% | 5 | 3,371 | -66.534% |
| 2026-06-10 | 10.5400 | 10.5400 | 8.1500 | 8.1500 | -12.460% | 4 | 3,370 | -58.650% |
| 2026-06-09 | 9.2800 | 9.3200 | 9.2800 | 9.3100 | -19.880% | 759 | 3,611 | -63.802% |
| 2026-06-08 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -7.997% | 2 | 3,611 | -70.998% |
| 2026-06-05 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -23.640% | 5 | 3,611 | -73.317% |
| 2026-06-03 | 17.4100 | 17.4100 | 16.5400 | 16.5400 | -3.557% | 8 | 3,607 | -79.625% |
| 2026-05-29 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +14.946% | 7 | 3,600 | -80.350% |
| 2026-05-22 | 15.0600 | 15.0800 | 14.9200 | 14.9200 | +14.505% | 4 | 3,602 | -77.413% |
| 2026-05-20 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +14.098% | 1 | 3,602 | -74.137% |
| 2026-05-19 | 10.6600 | 11.4200 | 10.5100 | 11.4200 | -14.135% | 16 | 3,607 | -70.490% |
| 2026-05-18 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.667% | 1 | 3,607 | -74.662% |
| 2026-05-15 | 14.2200 | 14.2600 | 14.2200 | 14.2500 | -12.523% | 15 | 3,611 | -76.351% |
| 2026-05-14 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | +7.312% | 1 | 3,611 | -79.312% |
| 2026-05-13 | 14.7000 | 15.1800 | 14.7000 | 15.1800 | +25.351% | 165 | 3,474 | -77.800% |
| 2026-05-12 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -11.863% | 2 | 3,472 | -72.172% |
| 2026-05-11 | 13.6600 | 14.0400 | 13.6600 | 13.7400 | +8.360% | 16 | 3,460 | -75.473% |
| 2026-05-08 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +14.131% | 2 | 3,458 | -73.423% |
| 2026-05-07 | 11.3400 | 11.6400 | 11.1100 | 11.1100 | -3.893% | 760 | 2,737 | -69.667% |
| 2026-05-06 | 10.0000 | 11.5600 | 10.0000 | 11.5600 | +34.262% | 6 | 2,736 | -70.848% |
| 2026-05-05 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +2.990% | 1 | 2,736 | -60.859% |
| 2026-05-01 | 8.1200 | 8.3600 | 8.1200 | 8.3600 | +12.215% | 98 | 2,646 | -59.689% |
| 2026-04-30 | 6.4900 | 7.4500 | 6.4900 | 7.4500 | +24.582% | 1,204 | 2,646 | -54.765% |
| 2026-04-29 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -4.473% | 1 | 2,524 | -43.645% |
| 2026-04-28 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -13.655% | 1 | 2,524 | -46.166% |
| 2026-04-27 | 7.0000 | 7.2500 | 6.9000 | 7.2500 | +23.090% | 7 | 2,524 | -53.517% |
| 2026-04-23 | 6.3000 | 6.3000 | 5.6800 | 5.8900 | -5.457% | 23 | 2,528 | -42.784% |
| 2026-04-22 | 6.0600 | 6.2300 | 6.0600 | 6.2300 | +6.678% | 12 | 2,529 | -45.907% |
| 2026-04-21 | 6.4100 | 6.4100 | 5.6900 | 5.8400 | -4.105% | 28 | 2,529 | -42.295% |
| 2026-04-20 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -1.774% | 1 | 2,529 | -44.663% |
| 2026-04-17 | 6.5000 | 6.6000 | 6.2000 | 6.2000 | +27.310% | 59 | 2,529 | -45.645% |
| 2026-04-16 | 4.8100 | 4.8700 | 4.7800 | 4.8700 | +6.332% | 12 | 2,530 | -30.801% |
| 2026-04-15 | 4.5300 | 4.5800 | 4.5300 | 4.5800 | +97.414% | 114 | 2,532 | -26.419% |
| 2026-04-10 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | +5.455% | 2 | 2,432 | +45.259% |
| 2026-04-08 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | +49.660% | 561 | 2,432 | +53.182% |
| 2026-03-31 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | -28.641% | 29 | 1,881 | +129.252% |
| 2026-03-24 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -18.898% | 3 | 1,881 | +63.592% |
| 2026-03-23 | 2.3200 | 2.5400 | 2.3200 | 2.5400 | +21.531% | 11 | 1,883 | +32.677% |
| 2026-03-20 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -16.400% | 1 | 1,893 | +61.244% |
| 2026-03-18 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | -15.541% | 16 | 1,892 | +34.800% |
| 2026-03-17 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | +4.594% | 35 | 1,897 | +13.851% |
| 2026-03-16 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 0.000% | 2 | 1,913 | +19.081% |
| 2026-03-13 | 3.0800 | 3.0800 | 2.8300 | 2.8300 | -4.714% | 6 | 1,911 | +19.081% |
| 2026-03-12 | 3.0800 | 3.0800 | 2.9500 | 2.9700 | -14.655% | 363 | 1,908 | +13.468% |
| 2026-03-05 | 3.8800 | 3.8800 | 3.4800 | 3.4800 | -15.942% | 6 | 1,548 | -3.161% |
| 2026-03-04 | 3.9500 | 4.1700 | 3.9500 | 4.1400 | +14.365% | 464 | 1,548 | -18.599% |
| 2026-03-03 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | -16.972% | 2 | 1,085 | -6.906% |
| 2026-03-02 | 4.0200 | 4.4100 | 4.0200 | 4.3600 | +2.830% | 7 | 1,085 | -22.706% |
| 2026-02-27 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -8.817% | 2 | 1,078 | -20.519% |
| 2026-02-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -11.429% | 2 | 1,080 | -27.527% |
| 2026-02-25 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +10.294% | 2 | 1,078 | -35.810% |
| 2026-02-24 | 4.6300 | 4.8100 | 4.6300 | 4.7600 | +14.976% | 500 | 1,078 | -29.202% |
| 2026-02-23 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -14.815% | 1 | 579 | -18.599% |
| 2026-02-20 | 4.7500 | 4.8600 | 4.6800 | 4.8600 | -0.205% | 158 | 578 | -30.658% |
| 2026-02-18 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -1.815% | 7 | 430 | -30.801% |
| 2026-02-12 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -9.982% | 2 | 430 | -32.056% |
| 2026-02-06 | 5.3300 | 5.5100 | 5.3300 | 5.5100 | +21.099% | 359 | 430 | -38.838% |
| 2026-02-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -38.011% | 1 | 73 | -25.934% |
| 2026-01-29 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +26.990% | 1 | 73 | -54.087% |
| 2026-01-22 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +18.930% | 1 | 74 | -41.696% |
| 2026-01-21 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -5.447% | 1 | 73 | -30.658% |
| 2026-01-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -21.166% | 1 | 73 | -34.436% |
| 2026-01-16 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -4.399% | 1 | 71 | -48.313% |
| 2026-01-08 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -7.211% | 25 | 71 | -50.587% |
| 2026-01-07 | 7.3400 | 7.3500 | 7.3400 | 7.3500 | +5.301% | 2 | 46 | -54.150% |
| 2026-01-06 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +7.055% | 10 | 45 | -51.719% |
| 2026-01-05 | 6.7200 | 6.7200 | 6.5200 | 6.5200 | 0.000% | 35 | 35 | -48.313% |