Dark

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

EOD

Jul 27, 2026

5.69+4.404%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.5300	5.6900	5.5300	5.6900	+4.404%	5	1,231	0.000%
2026-07-24	4.9600	5.4500	4.9600	5.4500	+14.256%	4	1,234	+4.404%
2026-07-23	5.0100	5.0100	4.7700	4.7700	-31.662%	8	1,236	+19.287%
2026-07-21	7.0400	7.0900	6.9800	6.9800	+18.105%	4	1,239	-18.481%
2026-07-20	6.0500	6.0500	5.9100	5.9100	-10.860%	2	1,239	-3.723%
2026-07-17	6.3700	7.3700	6.3700	6.6300	-28.786%	14	1,239	-14.178%
2026-07-15	9.3400	9.3400	9.3100	9.3100	+5.198%	5	1,240	-38.883%
2026-07-14	8.6800	8.8500	8.6800	8.8500	+6.115%	2	1,235	-35.706%
2026-07-13	8.7300	8.7300	8.3400	8.3400	-15.158%	13	1,236	-31.775%
2026-07-10	9.5200	10.0500	9.4300	9.8300	+5.472%	14	1,247	-42.116%
2026-07-09	8.1100	9.4000	8.0300	9.3200	+29.444%	60	1,243	-38.948%
2026-07-08	7.6700	7.6800	7.2000	7.2000	-14.286%	218	1,297	-20.972%
2026-07-07	9.5600	9.5600	8.4000	8.4000	-13.758%	237	1,301	-32.262%
2026-07-06	9.0100	9.7400	9.0100	9.7400	+16.647%	7	1,135	-41.581%
2026-07-02	9.8500	9.8500	8.0300	8.3500	-13.561%	7	1,133	-31.856%
2026-07-01	9.6600	9.6600	9.6600	9.6600	+5.000%	1	1,133	-41.097%
2026-06-30	8.3200	9.4100	8.3200	9.2000	+14.713%	17	1,133	-38.152%
2026-06-29	7.3400	8.0200	7.3400	8.0200	+20.602%	2	1,139	-29.052%
2026-06-26	6.6500	6.6500	6.6500	6.6500	-5.136%	10	1,139	-14.436%
2026-06-25	7.8200	8.0000	6.9400	7.0100	-0.426%	7	1,151	-18.830%
2026-06-24	7.2200	7.3300	7.0000	7.0400	-11.669%	107	1,152	-19.176%
2026-06-23	7.7400	8.3100	7.7000	7.9700	-18.673%	114	1,173	-28.607%
2026-06-22	10.0100	10.0100	9.8000	9.8000	-8.497%	2	1,163	-41.939%
2026-06-18	10.7400	10.7400	10.3300	10.7100	+13.333%	3	1,121	-46.872%
2026-06-17	11.8500	11.8500	9.4500	9.4500	-25.649%	39	1,121	-39.788%
2026-06-16	12.6400	12.7100	12.4000	12.7100	-3.272%	4	1,121	-55.232%
2026-06-15	12.5500	14.0700	12.5500	13.1400	+30.099%	5	1,116	-56.697%
2026-06-12	10.4300	10.4300	9.9500	10.1000	+14.124%	5	1,116	-43.663%
2026-06-11	7.8200	8.8500	7.7000	8.8500	-5.449%	14	1,116	-35.706%
2026-06-10	9.3600	9.3600	9.3600	9.3600	+2.295%	2	1,116	-39.209%
2026-06-09	7.2700	9.1500	7.1200	9.1500	-6.442%	9	1,114	-37.814%
2026-06-08	11.0900	11.1100	9.7800	9.7800	-0.912%	32	1,107	-41.820%
2026-06-05	13.7600	13.7900	9.8700	9.8700	-29.701%	16	1,109	-42.351%
2026-06-04	14.0400	14.0400	14.0400	14.0400	-7.204%	1	1,111	-59.473%
2026-06-03	14.7000	15.1300	14.7000	15.1300	-7.912%	24	1,110	-62.393%
2026-06-02	15.6200	16.4400	15.6200	16.4300	-0.182%	9	1,090	-65.368%
2026-06-01	14.8900	16.4600	14.8900	16.4600	+7.652%	9	1,089	-65.431%
2026-05-29	15.7900	16.4200	15.0300	15.2900	-2.673%	20	1,084	-62.786%
2026-05-28	13.9300	15.7100	13.8300	15.7100	+11.339%	25	1,083	-63.781%
2026-05-27	14.5600	14.5900	13.5800	14.1100	-5.111%	80	1,078	-59.674%
2026-05-26	13.7400	14.8700	13.7400	14.8700	+15.900%	160	1,070	-61.735%
2026-05-22	13.1900	13.7600	12.8300	12.8300	+7.274%	82	912	-55.651%
2026-05-21	10.9900	12.1500	10.5600	11.9600	+3.819%	56	930	-52.425%
2026-05-20	11.6000	11.6000	11.4900	11.5200	+10.876%	14	930	-50.608%
2026-05-19	10.1800	10.5700	9.4800	10.3900	-5.802%	115	936	-45.236%
2026-05-18	11.9900	11.9900	10.1300	11.0300	-16.817%	12	936	-48.413%
2026-05-15	12.5500	13.4400	12.5100	13.2600	-14.507%	34	936	-57.089%
2026-05-14	14.1200	16.2200	14.1200	15.5100	+16.529%	120	956	-63.314%
2026-05-13	13.3100	13.3100	13.3100	13.3100	+15.039%	235	848	-57.250%
2026-05-11	11.5700	11.5700	11.5700	11.5700	+1.759%	7	848	-50.821%
2026-05-08	11.0500	11.6900	11.0500	11.3700	+5.473%	131	613	-49.956%
2026-05-07	10.4200	10.8500	10.4200	10.7800	+3.554%	40	497	-47.217%
2026-05-06	8.8200	10.4100	8.8200	10.4100	+63.679%	41	527	-45.341%
2026-05-04	6.4000	6.4000	6.3600	6.3600	-12.276%	2	494	-10.535%
2026-05-01	6.7200	7.4000	6.7200	7.2500	+19.835%	22	494	-21.517%
2026-04-30	5.4900	6.0500	5.4900	6.0500	+16.795%	749	494	-5.950%
2026-04-29	5.2300	5.2300	5.1800	5.1800	-6.667%	107	268	+9.846%
2026-04-28	5.5500	5.5500	5.5500	5.5500	-8.567%	1	268	+2.523%
2026-04-27	6.1800	6.2000	6.0700	6.0700	+0.165%	7	268	-6.260%
2026-04-24	5.3200	6.0600	5.3200	6.0600	+16.988%	8	267	-6.106%
2026-04-23	5.6000	5.6000	4.9000	5.1800	-5.647%	150	261	+9.846%
2026-04-22	5.4500	5.4900	5.4000	5.4900	+10.685%	31	264	+3.643%
2026-04-21	5.5700	5.8200	4.9600	4.9600	-9.654%	22	259	+14.718%
2026-04-20	5.3600	5.6300	5.3600	5.4900	-0.723%	32	259	+3.643%
2026-04-17	5.0000	5.8000	5.0000	5.5300	+30.733%	17	253	+2.893%
2026-04-16	4.2200	4.5800	4.2200	4.2300	+2.670%	4	247	+34.515%
2026-04-15	3.2200	4.1200	3.2200	4.1200	+91.628%	17	249	+38.107%
2026-04-13	2.0700	2.1800	2.0700	2.1500	+4.878%	8	246	+164.651%
2026-04-09	2.0500	2.0500	2.0500	2.0500	+34.868%	1	246	+177.561%
2026-04-01	1.5200	1.5200	1.5200	1.5200	+29.915%	30	253	+274.342%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-2.500%	2	229	+386.325%
2026-03-27	1.2300	1.2300	1.2000	1.2000	-36.508%	2	228	+374.167%
2026-03-25	1.8600	1.8900	1.8300	1.8900	-2.577%	6	229	+201.058%
2026-03-23	1.9400	1.9400	1.9400	1.9400	-5.366%	1	224	+193.299%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-2.381%	1	225	+177.561%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-16.996%	1	224	+170.952%
2026-03-16	2.5300	2.5300	2.5300	2.5300	-3.065%	3	223	+124.901%
2026-03-12	2.6100	2.6100	2.6100	2.6100	-11.525%	1	225	+118.008%
2026-03-06	2.9500	2.9500	2.9500	2.9500	-6.940%	1	227	+92.881%
2026-03-05	3.1700	3.1700	3.1700	3.1700	-0.627%	1	226	+79.495%
2026-03-03	3.1900	3.1900	3.1900	3.1900	-17.571%	1	227	+78.370%
2026-03-02	3.8900	3.8900	3.8700	3.8700	+2.926%	3	228	+47.028%
2026-02-23	4.1600	4.1600	3.7600	3.7600	-8.068%	5	227	+51.330%
2026-02-19	4.0100	4.0900	4.0100	4.0900	-0.244%	2	230	+39.120%
2026-02-18	4.0200	4.1000	4.0200	4.1000	+7.895%	3	230	+38.780%
2026-02-17	3.8000	3.8000	3.8000	3.8000	-11.833%	1	230	+49.737%
2026-02-13	4.3900	4.3900	4.3100	4.3100	-13.800%	5	226	+32.019%
2026-02-12	5.3500	5.3500	5.0000	5.0000	-14.089%	5	226	+13.800%
2026-02-11	5.8200	5.8200	5.8200	5.8200	+3.009%	4	225	-2.234%
2026-02-10	5.6500	5.6500	5.6500	5.6500	-1.739%	1	225	+0.708%
2026-02-09	5.1200	5.7500	5.1200	5.7500	+16.870%	9	225	-1.043%
2026-02-06	4.9200	4.9200	4.9200	4.9200	+14.685%	197	225	+15.650%
2026-02-05	4.6100	4.6100	4.2500	4.2900	-13.682%	3	45	+32.634%
2026-02-04	4.9700	4.9700	4.9700	4.9700	-0.798%	4	46	+14.487%
2026-02-03	5.0100	5.0100	5.0100	5.0100	-13.769%	4	46	+13.573%
2026-02-02	5.8100	5.8100	5.8100	5.8100	+14.370%	1	42	-2.065%
2026-01-29	6.5600	6.5600	5.0800	5.0800	-22.914%	7	41	+12.008%
2026-01-28	6.6500	6.7000	6.5900	6.5900	+13.621%	4	41	-13.657%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+15.308%	2	37	-1.897%
2026-01-23	5.0300	5.0300	5.0300	5.0300	-2.330%	4	38	+13.121%
2026-01-22	5.1500	5.1500	5.1500	5.1500	+3.000%	1	34	+10.485%
2026-01-21	4.3200	5.0000	4.3200	5.0000	+6.383%	15	33	+13.800%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-27.019%	1	20	+21.064%
2026-01-15	6.5200	6.5200	6.4400	6.4400	+16.245%	12	20	-11.646%
2026-01-14	5.5700	5.5700	5.5400	5.5400	-18.168%	10	18	+2.708%
2026-01-12	6.7700	6.7700	6.7700	6.7700	+1.652%	2	10	-15.953%
2026-01-09	6.3200	6.6900	6.3200	6.6600	+0.756%	4	8	-14.565%
2026-01-06	6.1100	6.6100	6.1100	6.6100	+33.266%	6	8	-13.918%
2026-01-02	5.4400	5.4400	4.9100	4.9600	-9.982%	3	6	+14.718%
2025-12-31	5.5100	5.5100	5.5100	5.5100	-3.671%	3	1	+3.267%
2025-12-29	5.7200	5.7200	5.7200	5.7200	0.000%	1	1	-0.524%

.dark-mode .n9qyWL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9qyWL{ 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