Dark

SPY20261231C820
SPY Dec 31 2026 820.00 Call (SPY261231C00820000)
option OPRA

EOD

Sep 10, 2026

4.27-15.446%(-0.78)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.4200	4.5300	4.2400	4.2700	-15.446%	143	1,306	0.000%
2026-09-09	5.1900	5.2200	4.9400	5.0500	-14.407%	121	1,284	-15.446%
2026-09-08	6.0900	6.1100	5.6200	5.9000	-10.198%	19	1,273	-27.627%
2026-09-04	7.1800	7.1800	6.2500	6.5700	-13.325%	15	1,269	-35.008%
2026-09-03	6.3200	7.7100	6.3200	7.5800	+36.823%	73	1,269	-43.668%
2026-09-02	5.3400	5.8600	5.3400	5.5400	+6.950%	6	1,287	-22.924%
2026-09-01	5.2800	5.7400	5.0600	5.1800	-19.315%	77	1,325	-17.568%
2026-08-31	6.3700	6.4200	6.0900	6.4200	-15.969%	143	1,341	-33.489%
2026-08-28	8.3900	9.3700	7.6300	7.6400	-4.020%	261	1,372	-44.110%
2026-08-27	7.7500	8.3700	7.7500	7.9600	+5.710%	91	1,299	-46.357%
2026-08-26	7.8200	7.8200	6.9800	7.5300	+1.894%	37	1,303	-43.293%
2026-08-25	7.8200	7.8200	7.3300	7.3900	+5.121%	11	1,304	-42.219%
2026-08-24	6.8000	7.2900	6.8000	7.0300	-10.102%	17	1,303	-39.260%
2026-08-21	7.5100	8.3100	7.5100	7.8200	+9.986%	6	1,309	-45.396%
2026-08-20	8.3000	8.3000	7.1100	7.1100	-22.885%	428	1,309	-39.944%
2026-08-19	9.6800	10.1400	9.2200	9.2200	+2.444%	11	1,308	-53.688%
2026-08-18	9.5900	9.6100	8.9600	9.0000	-20.283%	16	1,304	-52.556%
2026-08-17	12.4400	12.4400	11.2900	11.2900	-8.657%	8	1,304	-62.179%
2026-08-14	13.1800	13.5700	12.3600	12.3600	-6.364%	12	1,302	-65.453%
2026-08-13	12.7400	14.2200	12.6300	13.2000	+17.438%	113	1,306	-67.652%
2026-08-12	11.9800	11.9800	11.2400	11.2400	+2.089%	55	1,274	-62.011%
2026-08-11	11.7500	11.7500	11.0100	11.0100	-13.307%	21	1,268	-61.217%
2026-08-10	12.7000	12.7000	12.7000	12.7000	+1.600%	10	1,254	-66.378%
2026-08-07	11.7900	12.7000	11.6900	12.5000	+15.741%	95	1,244	-65.840%
2026-08-06	12.0300	12.1400	10.8000	10.8000	-14.354%	13	1,256	-60.463%
2026-08-05	15.4000	15.5700	12.4500	12.6100	-6.176%	19	1,253	-66.138%
2026-08-04	9.0500	13.7000	9.0500	13.4400	+67.581%	42	1,245	-68.229%
2026-08-03	5.5600	8.1600	5.5600	8.0200	+49.348%	12	1,227	-46.758%
2026-07-31	5.2600	5.3800	4.2000	5.3700	+18.805%	8	1,221	-20.484%
2026-07-30	4.2600	4.5200	3.7900	4.5200	+36.556%	8	1,219	-5.531%
2026-07-29	4.5400	4.5400	3.3100	3.3100	-27.571%	42	1,222	+29.003%
2026-07-28	4.3700	4.5700	4.3700	4.5700	-19.684%	22	1,244	-6.565%
2026-07-27	5.5300	5.6900	5.5300	5.6900	+4.404%	5	1,231	-24.956%
2026-07-24	4.9600	5.4500	4.9600	5.4500	+14.256%	4	1,234	-21.651%
2026-07-23	5.0100	5.0100	4.7700	4.7700	-31.662%	8	1,236	-10.482%
2026-07-21	7.0400	7.0900	6.9800	6.9800	+18.105%	4	1,239	-38.825%
2026-07-20	6.0500	6.0500	5.9100	5.9100	-10.860%	2	1,239	-27.750%
2026-07-17	6.3700	7.3700	6.3700	6.6300	-28.786%	14	1,239	-35.596%
2026-07-15	9.3400	9.3400	9.3100	9.3100	+5.198%	5	1,240	-54.135%
2026-07-14	8.6800	8.8500	8.6800	8.8500	+6.115%	2	1,235	-51.751%
2026-07-13	8.7300	8.7300	8.3400	8.3400	-15.158%	13	1,236	-48.801%
2026-07-10	9.5200	10.0500	9.4300	9.8300	+5.472%	14	1,247	-56.562%
2026-07-09	8.1100	9.4000	8.0300	9.3200	+29.444%	60	1,243	-54.185%
2026-07-08	7.6700	7.6800	7.2000	7.2000	-14.286%	218	1,297	-40.694%
2026-07-07	9.5600	9.5600	8.4000	8.4000	-13.758%	237	1,301	-49.167%
2026-07-06	9.0100	9.7400	9.0100	9.7400	+16.647%	7	1,135	-56.160%
2026-07-02	9.8500	9.8500	8.0300	8.3500	-13.561%	7	1,133	-48.862%
2026-07-01	9.6600	9.6600	9.6600	9.6600	+5.000%	1	1,133	-55.797%
2026-06-30	8.3200	9.4100	8.3200	9.2000	+14.713%	17	1,133	-53.587%
2026-06-29	7.3400	8.0200	7.3400	8.0200	+20.602%	2	1,139	-46.758%
2026-06-26	6.6500	6.6500	6.6500	6.6500	-5.136%	10	1,139	-35.789%
2026-06-25	7.8200	8.0000	6.9400	7.0100	-0.426%	7	1,151	-39.087%
2026-06-24	7.2200	7.3300	7.0000	7.0400	-11.669%	107	1,152	-39.347%
2026-06-23	7.7400	8.3100	7.7000	7.9700	-18.673%	114	1,173	-46.424%
2026-06-22	10.0100	10.0100	9.8000	9.8000	-8.497%	2	1,163	-56.429%
2026-06-18	10.7400	10.7400	10.3300	10.7100	+13.333%	3	1,121	-60.131%
2026-06-17	11.8500	11.8500	9.4500	9.4500	-25.649%	39	1,121	-54.815%
2026-06-16	12.6400	12.7100	12.4000	12.7100	-3.272%	4	1,121	-66.404%
2026-06-15	12.5500	14.0700	12.5500	13.1400	+30.099%	5	1,116	-67.504%
2026-06-12	10.4300	10.4300	9.9500	10.1000	+14.124%	5	1,116	-57.723%
2026-06-11	7.8200	8.8500	7.7000	8.8500	-5.449%	14	1,116	-51.751%
2026-06-10	9.3600	9.3600	9.3600	9.3600	+2.295%	2	1,116	-54.380%
2026-06-09	7.2700	9.1500	7.1200	9.1500	-6.442%	9	1,114	-53.333%
2026-06-08	11.0900	11.1100	9.7800	9.7800	-0.912%	32	1,107	-56.339%
2026-06-05	13.7600	13.7900	9.8700	9.8700	-29.701%	16	1,109	-56.738%
2026-06-04	14.0400	14.0400	14.0400	14.0400	-7.204%	1	1,111	-69.587%
2026-06-03	14.7000	15.1300	14.7000	15.1300	-7.912%	24	1,110	-71.778%
2026-06-02	15.6200	16.4400	15.6200	16.4300	-0.182%	9	1,090	-74.011%
2026-06-01	14.8900	16.4600	14.8900	16.4600	+7.652%	9	1,089	-74.058%
2026-05-29	15.7900	16.4200	15.0300	15.2900	-2.673%	20	1,084	-72.073%
2026-05-28	13.9300	15.7100	13.8300	15.7100	+11.339%	25	1,083	-72.820%
2026-05-27	14.5600	14.5900	13.5800	14.1100	-5.111%	80	1,078	-69.738%
2026-05-26	13.7400	14.8700	13.7400	14.8700	+15.900%	160	1,070	-71.284%
2026-05-22	13.1900	13.7600	12.8300	12.8300	+7.274%	82	912	-66.719%
2026-05-21	10.9900	12.1500	10.5600	11.9600	+3.819%	56	930	-64.298%
2026-05-20	11.6000	11.6000	11.4900	11.5200	+10.876%	14	930	-62.934%
2026-05-19	10.1800	10.5700	9.4800	10.3900	-5.802%	115	936	-58.903%
2026-05-18	11.9900	11.9900	10.1300	11.0300	-16.817%	12	936	-61.287%
2026-05-15	12.5500	13.4400	12.5100	13.2600	-14.507%	34	936	-67.798%
2026-05-14	14.1200	16.2200	14.1200	15.5100	+16.529%	120	956	-72.469%
2026-05-13	13.3100	13.3100	13.3100	13.3100	+15.039%	235	848	-67.919%
2026-05-11	11.5700	11.5700	11.5700	11.5700	+1.759%	7	848	-63.094%
2026-05-08	11.0500	11.6900	11.0500	11.3700	+5.473%	131	613	-62.445%
2026-05-07	10.4200	10.8500	10.4200	10.7800	+3.554%	40	497	-60.390%
2026-05-06	8.8200	10.4100	8.8200	10.4100	+63.679%	41	527	-58.982%
2026-05-04	6.4000	6.4000	6.3600	6.3600	-12.276%	2	494	-32.862%
2026-05-01	6.7200	7.4000	6.7200	7.2500	+19.835%	22	494	-41.103%
2026-04-30	5.4900	6.0500	5.4900	6.0500	+16.795%	749	494	-29.421%
2026-04-29	5.2300	5.2300	5.1800	5.1800	-6.667%	107	268	-17.568%
2026-04-28	5.5500	5.5500	5.5500	5.5500	-8.567%	1	268	-23.063%
2026-04-27	6.1800	6.2000	6.0700	6.0700	+0.165%	7	268	-29.654%
2026-04-24	5.3200	6.0600	5.3200	6.0600	+16.988%	8	267	-29.538%
2026-04-23	5.6000	5.6000	4.9000	5.1800	-5.647%	150	261	-17.568%
2026-04-22	5.4500	5.4900	5.4000	5.4900	+10.685%	31	264	-22.222%
2026-04-21	5.5700	5.8200	4.9600	4.9600	-9.654%	22	259	-13.911%
2026-04-20	5.3600	5.6300	5.3600	5.4900	-0.723%	32	259	-22.222%
2026-04-17	5.0000	5.8000	5.0000	5.5300	+30.733%	17	253	-22.785%
2026-04-16	4.2200	4.5800	4.2200	4.2300	+2.670%	4	247	+0.946%
2026-04-15	3.2200	4.1200	3.2200	4.1200	+91.628%	17	249	+3.641%
2026-04-13	2.0700	2.1800	2.0700	2.1500	+4.878%	8	246	+98.605%
2026-04-09	2.0500	2.0500	2.0500	2.0500	+34.868%	1	246	+108.293%
2026-04-01	1.5200	1.5200	1.5200	1.5200	+29.915%	30	253	+180.921%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-2.500%	2	229	+264.957%
2026-03-27	1.2300	1.2300	1.2000	1.2000	-36.508%	2	228	+255.833%
2026-03-25	1.8600	1.8900	1.8300	1.8900	-2.577%	6	229	+125.926%
2026-03-23	1.9400	1.9400	1.9400	1.9400	-5.366%	1	224	+120.103%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-2.381%	1	225	+108.293%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-16.996%	1	224	+103.333%
2026-03-16	2.5300	2.5300	2.5300	2.5300	-3.065%	3	223	+68.775%
2026-03-12	2.6100	2.6100	2.6100	2.6100	-11.525%	1	225	+63.602%
2026-03-06	2.9500	2.9500	2.9500	2.9500	-6.940%	1	227	+44.746%
2026-03-05	3.1700	3.1700	3.1700	3.1700	-0.627%	1	226	+34.700%
2026-03-03	3.1900	3.1900	3.1900	3.1900	-17.571%	1	227	+33.856%
2026-03-02	3.8900	3.8900	3.8700	3.8700	+2.926%	3	228	+10.336%
2026-02-23	4.1600	4.1600	3.7600	3.7600	-8.068%	5	227	+13.564%
2026-02-19	4.0100	4.0900	4.0100	4.0900	-0.244%	2	230	+4.401%
2026-02-18	4.0200	4.1000	4.0200	4.1000	+7.895%	3	230	+4.146%
2026-02-17	3.8000	3.8000	3.8000	3.8000	-11.833%	1	230	+12.368%
2026-02-13	4.3900	4.3900	4.3100	4.3100	-13.800%	5	226	-0.928%
2026-02-12	5.3500	5.3500	5.0000	5.0000	-14.089%	5	226	-14.600%
2026-02-11	5.8200	5.8200	5.8200	5.8200	+3.009%	4	225	-26.632%
2026-02-10	5.6500	5.6500	5.6500	5.6500	-1.739%	1	225	-24.425%
2026-02-09	5.1200	5.7500	5.1200	5.7500	+16.870%	9	225	-25.739%
2026-02-06	4.9200	4.9200	4.9200	4.9200	+14.685%	197	225	-13.211%
2026-02-05	4.6100	4.6100	4.2500	4.2900	-13.682%	3	45	-0.466%
2026-02-04	4.9700	4.9700	4.9700	4.9700	-0.798%	4	46	-14.085%
2026-02-03	5.0100	5.0100	5.0100	5.0100	-13.769%	4	46	-14.770%
2026-02-02	5.8100	5.8100	5.8100	5.8100	+14.370%	1	42	-26.506%
2026-01-29	6.5600	6.5600	5.0800	5.0800	-22.914%	7	41	-15.945%
2026-01-28	6.6500	6.7000	6.5900	6.5900	+13.621%	4	41	-35.205%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+15.308%	2	37	-26.379%
2026-01-23	5.0300	5.0300	5.0300	5.0300	-2.330%	4	38	-15.109%
2026-01-22	5.1500	5.1500	5.1500	5.1500	+3.000%	1	34	-17.087%
2026-01-21	4.3200	5.0000	4.3200	5.0000	+6.383%	15	33	-14.600%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-27.019%	1	20	-9.149%
2026-01-15	6.5200	6.5200	6.4400	6.4400	+16.245%	12	20	-33.696%
2026-01-14	5.5700	5.5700	5.5400	5.5400	-18.168%	10	18	-22.924%
2026-01-12	6.7700	6.7700	6.7700	6.7700	+1.652%	2	10	-36.928%
2026-01-09	6.3200	6.6900	6.3200	6.6600	+0.756%	4	8	-35.886%
2026-01-06	6.1100	6.6100	6.1100	6.6100	+33.266%	6	8	-35.401%
2026-01-02	5.4400	5.4400	4.9100	4.9600	-9.982%	3	6	-13.911%
2025-12-31	5.5100	5.5100	5.5100	5.5100	-3.671%	3	1	-22.505%
2025-12-29	5.7200	5.7200	5.7200	5.7200	0.000%	1	1	-25.350%

.dark-mode .hd9HNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hd9HNV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C820SPY Dec 31 2026 820.00 Call (SPY261231C00820000)option OPRA

SPY20261231C820
SPY Dec 31 2026 820.00 Call (SPY261231C00820000)
option OPRA