Dark

SPY20261231C815
SPY Dec 31 2026 815.00 Call (SPY261231C00815000)
option OPRA

EOD

Sep 10, 2026

5.20-16.129%(-1.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2600	5.4500	5.1100	5.2000	-16.129%	34	3,464	0.000%
2026-09-09	6.2800	6.2800	6.0200	6.2000	-6.767%	41	3,469	-16.129%
2026-09-08	7.2000	7.2100	6.6500	6.6500	-14.524%	47	3,481	-21.805%
2026-09-04	8.3900	8.3900	7.4900	7.7800	-13.170%	43	3,553	-33.162%
2026-09-03	8.2400	9.1000	8.2100	8.9600	+24.791%	74	3,553	-41.964%
2026-09-02	6.9800	7.1800	6.9800	7.1800	+15.994%	5	3,489	-27.577%
2026-09-01	6.3900	6.9300	6.1900	6.1900	-29.338%	43	3,499	-15.994%
2026-08-28	10.4600	10.9300	8.7600	8.7600	-12.749%	60	3,497	-40.639%
2026-08-27	9.4000	10.0400	9.4000	10.0400	+18.118%	52	3,484	-48.207%
2026-08-26	8.5000	8.5000	8.5000	8.5000	-0.932%	1	3,434	-38.824%
2026-08-25	8.8400	8.8400	8.5400	8.5800	+5.405%	5	3,434	-39.394%
2026-08-24	8.0000	8.5000	8.0000	8.1400	-12.095%	3	3,435	-36.118%
2026-08-21	8.6700	9.6600	8.6700	9.2600	+6.682%	55	3,434	-43.844%
2026-08-20	9.5700	9.5900	8.6500	8.6800	-18.803%	6	3,433	-40.092%
2026-08-19	10.6900	10.6900	10.6900	10.6900	-5.230%	4	3,430	-51.356%
2026-08-18	11.2800	11.2800	11.2800	11.2800	-11.875%	1	3,434	-53.901%
2026-08-17	12.8400	12.8600	12.8000	12.8000	-8.571%	8	3,435	-59.375%
2026-08-14	15.2200	15.2200	14.0000	14.0000	-10.314%	19	3,435	-62.857%
2026-08-13	13.8500	16.0900	13.8500	15.6100	+18.347%	12	3,448	-66.688%
2026-08-12	13.2700	13.2700	12.8900	13.1900	-6.719%	7	3,446	-60.576%
2026-08-10	13.9500	14.1400	13.9500	14.1400	+4.741%	6	3,449	-63.225%
2026-08-07	13.8900	13.8900	13.5000	13.5000	+7.570%	3	3,443	-61.481%
2026-08-06	13.2800	13.7400	12.4200	12.5500	-6.899%	18	3,445	-58.566%
2026-08-05	15.3000	15.3000	13.4800	13.4800	-10.491%	104	3,443	-61.424%
2026-08-04	10.2000	15.0600	10.2000	15.0600	+62.110%	35	3,401	-65.471%
2026-08-03	7.7200	9.3500	7.7200	9.2900	+57.993%	4	3,380	-44.026%
2026-07-31	6.1700	6.1700	4.9900	5.8800	+26.180%	3	3,379	-11.565%
2026-07-30	5.0000	5.0000	4.6600	4.6600	+14.778%	2	3,379	+11.588%
2026-07-29	4.3800	4.6400	4.0600	4.0600	-28.521%	15	3,383	+28.079%
2026-07-28	5.6500	5.6800	5.6500	5.6800	+11.155%	2	3,382	-8.451%
2026-07-27	5.4300	5.4300	5.0600	5.1100	-9.717%	27	3,381	+1.761%
2026-07-23	5.8500	6.2500	5.6600	5.6600	-27.898%	27	3,397	-8.127%
2026-07-22	7.8800	8.3200	7.8500	7.8500	+12.143%	5	3,380	-33.758%
2026-07-20	8.4200	8.4200	6.9100	7.0000	-6.292%	30	3,381	-25.714%
2026-07-17	7.5100	7.9900	7.4700	7.4700	-19.677%	9	3,381	-30.388%
2026-07-16	10.2400	10.2400	9.0500	9.3000	-7.000%	7	3,383	-44.086%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+0.503%	1	3,383	-48.000%
2026-07-14	9.9500	9.9500	9.9500	9.9500	-10.682%	5	3,384	-47.739%
2026-07-10	10.5500	11.1400	10.2200	11.1400	+4.798%	14	3,387	-53.321%
2026-07-09	10.2800	10.6500	10.2800	10.6300	-2.298%	3	3,383	-51.082%
2026-07-06	9.8800	10.8800	9.8800	10.8800	+19.168%	8	3,384	-52.206%
2026-07-02	10.6400	10.6400	9.1300	9.1300	-10.578%	2	3,384	-43.045%
2026-07-01	9.5700	10.7100	9.5700	10.2100	-1.638%	9	3,384	-49.070%
2026-06-30	9.7400	10.3800	9.7400	10.3800	+23.719%	4	3,381	-49.904%
2026-06-29	8.0800	8.3900	8.0800	8.3900	+5.668%	3	3,379	-38.021%
2026-06-25	7.9400	7.9400	7.9400	7.9400	-5.476%	1	3,378	-34.509%
2026-06-24	8.4000	8.4000	8.4000	8.4000	-4.977%	5	3,378	-38.095%
2026-06-23	8.8400	8.8400	8.8400	8.8400	-21.770%	5	3,378	-41.176%
2026-06-22	11.3000	11.3000	11.3000	11.3000	-7.604%	124	3,378	-53.982%
2026-06-18	12.2300	12.2300	12.2300	12.2300	+0.741%	1	3,378	-57.482%
2026-06-17	12.9500	12.9500	12.0900	12.1400	-12.912%	9	3,378	-57.166%
2026-06-16	13.9400	13.9400	13.9400	13.9400	-4.061%	1	3,378	-62.697%
2026-06-15	14.5300	14.5300	14.5300	14.5300	+25.259%	1	3,376	-64.212%
2026-06-12	10.5500	11.6000	10.5500	11.6000	+15.194%	6	3,376	-55.172%
2026-06-11	10.0700	10.0700	10.0700	10.0700	+23.558%	5	3,376	-48.361%
2026-06-10	10.5400	10.5400	8.1500	8.1500	-12.460%	4	3,371	-36.196%
2026-06-09	9.2800	9.3200	9.2800	9.3100	-19.880%	759	3,370	-44.146%
2026-06-08	11.6200	11.6200	11.6200	11.6200	-7.997%	2	3,611	-55.250%
2026-06-05	12.6300	12.6300	12.6300	12.6300	-23.640%	5	3,611	-58.828%
2026-06-03	17.4100	17.4100	16.5400	16.5400	-3.557%	8	3,611	-68.561%
2026-05-29	17.1500	17.1500	17.1500	17.1500	+14.946%	7	3,607	-69.679%
2026-05-22	15.0600	15.0800	14.9200	14.9200	+14.505%	4	3,600	-65.147%
2026-05-20	13.0300	13.0300	13.0300	13.0300	+14.098%	1	3,602	-60.092%
2026-05-19	10.6600	11.4200	10.5100	11.4200	-14.135%	16	3,602	-54.466%
2026-05-18	13.3000	13.3000	13.3000	13.3000	-6.667%	1	3,602	-60.902%
2026-05-15	14.2200	14.2600	14.2200	14.2500	-12.523%	15	3,602	-63.509%
2026-05-14	16.2900	16.2900	16.2900	16.2900	+7.312%	1	3,611	-68.079%
2026-05-13	14.7000	15.1800	14.7000	15.1800	+25.351%	165	3,611	-65.744%
2026-05-12	12.1100	12.1100	12.1100	12.1100	-11.863%	2	3,611	-57.060%
2026-05-11	13.6600	14.0400	13.6600	13.7400	+8.360%	16	3,611	-62.154%
2026-05-08	12.6800	12.6800	12.6800	12.6800	+14.131%	2	3,460	-58.991%
2026-05-07	11.3400	11.6400	11.1100	11.1100	-3.893%	760	3,458	-53.195%
2026-05-06	10.0000	11.5600	10.0000	11.5600	+34.262%	6	2,737	-55.017%
2026-05-05	8.6100	8.6100	8.6100	8.6100	+2.990%	1	2,736	-39.605%
2026-05-01	8.1200	8.3600	8.1200	8.3600	+12.215%	98	2,646	-37.799%
2026-04-30	6.4900	7.4500	6.4900	7.4500	+24.582%	1,204	2,646	-30.201%
2026-04-29	5.9800	5.9800	5.9800	5.9800	-4.473%	1	2,524	-13.043%
2026-04-28	6.2600	6.2600	6.2600	6.2600	-13.655%	1	2,524	-16.933%
2026-04-27	7.0000	7.2500	6.9000	7.2500	+23.090%	7	2,524	-28.276%
2026-04-23	6.3000	6.3000	5.6800	5.8900	-5.457%	23	2,528	-11.715%
2026-04-22	6.0600	6.2300	6.0600	6.2300	+6.678%	12	2,529	-16.533%
2026-04-21	6.4100	6.4100	5.6900	5.8400	-4.105%	28	2,529	-10.959%
2026-04-20	6.0900	6.0900	6.0900	6.0900	-1.774%	1	2,529	-14.614%
2026-04-17	6.5000	6.6000	6.2000	6.2000	+27.310%	59	2,529	-16.129%
2026-04-16	4.8100	4.8700	4.7800	4.8700	+6.332%	12	2,530	+6.776%
2026-04-15	4.5300	4.5800	4.5300	4.5800	+97.414%	114	2,532	+13.537%
2026-04-10	2.4000	2.4000	2.3200	2.3200	+5.455%	2	2,432	+124.138%
2026-04-08	2.2400	2.2400	2.2000	2.2000	+49.660%	561	2,432	+136.364%
2026-03-31	1.5000	1.5000	1.4700	1.4700	-28.641%	29	1,881	+253.741%
2026-03-24	2.0600	2.0600	2.0600	2.0600	-18.898%	3	1,881	+152.427%
2026-03-23	2.3200	2.5400	2.3200	2.5400	+21.531%	11	1,883	+104.724%
2026-03-20	2.0900	2.0900	2.0900	2.0900	-16.400%	1	1,893	+148.804%
2026-03-18	2.6500	2.6500	2.5000	2.5000	-15.541%	16	1,892	+108.000%
2026-03-17	3.0000	3.0000	2.9600	2.9600	+4.594%	35	1,897	+75.676%
2026-03-16	2.8300	2.8300	2.8300	2.8300	0.000%	2	1,913	+83.746%
2026-03-13	3.0800	3.0800	2.8300	2.8300	-4.714%	6	1,911	+83.746%
2026-03-12	3.0800	3.0800	2.9500	2.9700	-14.655%	363	1,908	+75.084%
2026-03-05	3.8800	3.8800	3.4800	3.4800	-15.942%	6	1,548	+49.425%
2026-03-04	3.9500	4.1700	3.9500	4.1400	+14.365%	464	1,548	+25.604%
2026-03-03	3.7500	3.7500	3.6200	3.6200	-16.972%	2	1,085	+43.646%
2026-03-02	4.0200	4.4100	4.0200	4.3600	+2.830%	7	1,085	+19.266%
2026-02-27	4.2400	4.2400	4.2400	4.2400	-8.817%	2	1,078	+22.642%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-11.429%	2	1,080	+11.828%
2026-02-25	5.2500	5.2500	5.2500	5.2500	+10.294%	2	1,078	-0.952%
2026-02-24	4.6300	4.8100	4.6300	4.7600	+14.976%	500	1,078	+9.244%
2026-02-23	4.1400	4.1400	4.1400	4.1400	-14.815%	1	579	+25.604%
2026-02-20	4.7500	4.8600	4.6800	4.8600	-0.205%	158	578	+6.996%
2026-02-18	4.8700	4.8700	4.8700	4.8700	-1.815%	7	430	+6.776%
2026-02-12	4.9600	4.9600	4.9600	4.9600	-9.982%	2	430	+4.839%
2026-02-06	5.3300	5.5100	5.3300	5.5100	+21.099%	359	430	-5.626%
2026-02-05	4.5500	4.5500	4.5500	4.5500	-38.011%	1	73	+14.286%
2026-01-29	7.3400	7.3400	7.3400	7.3400	+26.990%	1	73	-29.155%
2026-01-22	5.7800	5.7800	5.7800	5.7800	+18.930%	1	74	-10.035%
2026-01-21	4.8600	4.8600	4.8600	4.8600	-5.447%	1	73	+6.996%
2026-01-20	5.1400	5.1400	5.1400	5.1400	-21.166%	1	73	+1.167%
2026-01-16	6.5200	6.5200	6.5200	6.5200	-4.399%	1	71	-20.245%
2026-01-08	6.8200	6.8200	6.8200	6.8200	-7.211%	25	71	-23.754%
2026-01-07	7.3400	7.3500	7.3400	7.3500	+5.301%	2	46	-29.252%
2026-01-06	6.9800	6.9800	6.9800	6.9800	+7.055%	10	45	-25.501%
2026-01-05	6.7200	6.7200	6.5200	6.5200	0.000%	35	35	-20.245%

.dark-mode .PJ9q5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJ9q5h{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C815SPY Dec 31 2026 815.00 Call (SPY261231C00815000)option OPRA

SPY20261231C815
SPY Dec 31 2026 815.00 Call (SPY261231C00815000)
option OPRA