Dark

SPY20261231C825
SPY Dec 31 2026 825.00 Call (SPY261231C00825000)
option OPRA

EOD

Jul 27, 2026

3.82-9.479%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.8200	3.8200	3.8200	3.8200	-9.479%	2	2,552	0.000%
2026-07-23	4.6200	4.6700	4.1300	4.2200	-29.900%	15	2,554	-9.479%
2026-07-22	6.0200	6.0200	6.0200	6.0200	+1.689%	1	2,557	-36.545%
2026-07-21	5.6100	6.1200	5.5300	5.9200	+16.996%	7	2,557	-35.473%
2026-07-20	6.1500	6.2200	5.0600	5.0600	-6.985%	9	2,551	-24.506%
2026-07-17	5.8100	5.8100	5.4400	5.4400	-27.851%	24	2,550	-29.779%
2026-07-15	8.2400	8.2500	7.3600	7.5400	+0.668%	5	2,551	-49.337%
2026-07-14	7.5400	7.5400	7.4600	7.4900	-0.399%	6	2,550	-48.999%
2026-07-13	8.2500	8.2500	7.5200	7.5200	-13.662%	3	2,544	-49.202%
2026-07-10	8.3900	8.7100	8.2300	8.7100	+7.134%	27	2,545	-56.142%
2026-07-09	8.2500	8.2500	8.0600	8.1300	+21.343%	20	2,562	-53.014%
2026-07-08	6.2500	6.7000	6.2500	6.7000	-8.967%	11	2,562	-42.985%
2026-07-07	8.3400	8.3400	7.3600	7.3600	+1.377%	2	2,552	-48.098%
2026-07-02	8.7300	8.7300	6.9900	7.2600	-8.679%	6	2,550	-47.383%
2026-07-01	7.9500	7.9500	7.9500	7.9500	-1.242%	1	2,550	-51.950%
2026-06-30	7.0900	8.0500	7.0900	8.0500	+23.846%	10	2,550	-52.547%
2026-06-29	6.3900	6.5000	6.3900	6.5000	+17.329%	21	2,550	-41.231%
2026-06-26	5.5400	5.5400	5.5400	5.5400	-9.031%	1	2,561	-31.047%
2026-06-25	6.9800	6.9800	6.0500	6.0900	-10.573%	6	2,561	-37.274%
2026-06-24	6.8000	6.8100	6.3000	6.8100	+0.295%	11	2,560	-43.906%
2026-06-23	7.8000	7.8000	6.7900	6.7900	-30.144%	30	2,560	-43.741%
2026-06-18	9.7200	9.7200	9.7200	9.7200	+7.761%	1	2,543	-60.700%
2026-06-17	10.3900	10.4000	9.0200	9.0200	-13.436%	22	2,543	-57.650%
2026-06-16	11.2000	11.2000	10.4200	10.4200	-18.594%	6	2,543	-63.340%
2026-06-15	12.0600	12.8800	12.0600	12.8000	+82.857%	11	2,544	-70.156%
2026-06-11	7.1900	7.1900	7.0000	7.0000	-15.865%	3	2,544	-45.429%
2026-06-10	8.0000	8.3200	7.8500	8.3200	-0.716%	15	2,541	-54.087%
2026-06-09	9.7200	9.7200	6.4000	8.3800	-2.784%	91	2,541	-54.415%
2026-06-08	9.7800	9.9500	8.5500	8.6200	+1.174%	86	2,530	-55.684%
2026-06-05	11.5000	11.5000	8.5200	8.5200	-36.323%	2	2,473	-55.164%
2026-06-03	13.3800	13.3800	13.3800	13.3800	-5.442%	2	2,474	-71.450%
2026-06-02	14.1500	14.1500	14.1500	14.1500	-1.940%	2	2,474	-73.004%
2026-06-01	13.4400	14.4300	13.4400	14.4300	+2.632%	8	2,474	-73.527%
2026-05-29	14.7300	14.7300	14.0600	14.0600	-1.264%	23	2,468	-72.831%
2026-05-28	12.3500	14.2400	12.2800	14.2400	+10.388%	21	2,457	-73.174%
2026-05-27	12.4300	12.9000	12.2700	12.9000	-0.616%	12	2,461	-70.388%
2026-05-26	12.5900	12.9800	12.5900	12.9800	+11.512%	2	2,459	-70.570%
2026-05-22	11.4900	12.0500	11.4100	11.6400	+9.193%	10	2,460	-67.182%
2026-05-21	10.2600	11.0700	9.6000	10.6600	-0.745%	36	2,463	-64.165%
2026-05-20	10.7400	10.7400	10.7400	10.7400	+26.204%	81	2,463	-64.432%
2026-05-19	9.0900	9.2500	8.4000	8.5100	-11.630%	33	2,375	-55.112%
2026-05-18	9.1400	9.6300	9.0100	9.6300	-10.084%	5	2,375	-60.332%
2026-05-15	10.7100	10.7100	10.7100	10.7100	-24.150%	1	2,375	-64.332%
2026-05-14	13.6100	14.8500	13.5600	14.1200	+11.269%	39	2,389	-72.946%
2026-05-13	10.7100	12.6900	10.7100	12.6900	+17.827%	45	2,361	-69.898%
2026-05-12	10.3800	10.7700	9.1900	10.7700	-4.690%	23	2,361	-64.531%
2026-05-11	11.3000	11.3000	11.3000	11.3000	+11.550%	2	2,361	-66.195%
2026-05-08	10.4000	10.4900	10.1300	10.1300	+18.897%	47	2,343	-62.290%
2026-05-07	9.3300	9.8300	8.3900	8.5200	-10.410%	95	2,341	-55.164%
2026-05-06	8.5600	9.5100	8.5600	9.5100	+35.857%	35	2,362	-59.832%
2026-05-05	6.8500	7.0000	6.8500	7.0000	+25.673%	2	2,336	-45.429%
2026-05-04	5.9900	5.9900	5.5700	5.5700	-12.696%	27	2,334	-31.418%
2026-05-01	5.9900	6.3800	5.9900	6.3800	+13.523%	24	2,337	-40.125%
2026-04-30	5.0400	5.6200	5.0200	5.6200	+2.930%	3,428	2,337	-32.028%
2026-04-27	5.4600	5.4600	5.4600	5.4600	+4.198%	1	200	-30.037%
2026-04-24	4.9400	5.3700	4.9400	5.2400	+19.091%	4	200	-27.099%
2026-04-23	4.8600	4.9100	4.4000	4.4000	-4.762%	11	198	-13.182%
2026-04-22	4.6200	4.6200	4.6200	4.6200	+7.442%	2	204	-17.316%
2026-04-21	4.6500	4.6500	4.3000	4.3000	-9.283%	5	207	-11.163%
2026-04-20	4.7900	4.7900	4.7400	4.7400	-7.422%	2	207	-19.409%
2026-04-17	4.4500	5.2000	4.4500	5.1200	+33.333%	34	207	-25.391%
2026-04-16	3.5800	3.8400	3.5800	3.8400	+41.697%	5	185	-0.521%
2026-04-14	2.3200	2.7100	2.3200	2.7100	+55.747%	62	185	+40.959%
2026-04-09	1.7900	1.7900	1.7400	1.7400	+43.802%	19	124	+119.540%
2026-04-02	1.2100	1.2100	1.2100	1.2100	-8.333%	3	109	+215.702%
2026-04-01	1.3200	1.3200	1.3200	1.3200	+50.000%	1	109	+189.394%
2026-03-30	0.9700	0.9700	0.8800	0.8800	-28.455%	4	108	+334.091%
2026-03-26	1.2300	1.2300	1.2300	1.2300	-23.602%	11	104	+210.569%
2026-03-25	1.6100	1.6100	1.6100	1.6100	-5.294%	1	108	+137.267%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+9.677%	1	108	+124.706%
2026-03-20	1.6100	1.6100	1.5500	1.5500	-9.357%	11	108	+146.452%
2026-03-19	1.7100	1.7100	1.7100	1.7100	-25.974%	2	101	+123.392%
2026-03-13	2.2900	2.3100	2.2900	2.3100	-11.832%	3	99	+65.368%
2026-03-06	2.6200	2.6200	2.6200	2.6200	-4.029%	1	102	+45.802%
2026-03-05	2.7300	2.7300	2.7300	2.7300	-6.186%	1	102	+39.927%
2026-03-03	2.9100	2.9100	2.9100	2.9100	-11.550%	11	103	+31.271%
2026-02-27	3.3400	3.3400	3.2900	3.2900	-10.840%	12	95	+16.109%
2026-02-26	3.6900	3.6900	3.6900	3.6900	+9.172%	11	94	+3.523%
2026-02-23	3.6900	3.6900	3.3800	3.3800	-11.053%	4	91	+13.018%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-2.314%	1	89	+0.526%
2026-02-13	3.8900	3.8900	3.8900	3.8900	-2.261%	1	89	-1.799%
2026-02-12	4.0600	4.0600	3.9800	3.9800	-21.654%	152	89	-4.020%
2026-02-11	5.0800	5.0800	5.0800	5.0800	+38.420%	150	238	-24.803%
2026-02-05	3.6500	3.7700	3.6100	3.6700	-25.407%	6	89	+4.087%
2026-02-03	4.9200	4.9200	4.9200	4.9200	-18.408%	1	89	-22.358%
2026-01-28	6.0300	6.0300	6.0300	6.0300	+7.487%	2	88	-36.650%
2026-01-27	5.5000	5.6100	5.5000	5.6100	+11.310%	25	86	-31.907%
2026-01-26	5.0800	5.0800	5.0400	5.0400	+7.692%	15	66	-24.206%
2026-01-23	4.6300	4.6800	4.6300	4.6800	+0.214%	41	51	-18.376%
2026-01-22	4.6700	4.6700	4.6700	4.6700	+26.558%	1	10	-18.201%
2026-01-20	4.2400	4.2400	3.6900	3.6900	-37.245%	3	9	+3.523%
2026-01-12	5.8800	5.8800	5.8800	5.8800	+4.071%	1	9	-35.034%
2026-01-09	5.6500	5.6500	5.6500	5.6500	-4.561%	5	8	-32.389%
2026-01-06	5.9200	5.9200	5.9200	5.9200	+29.540%	1	3	-35.473%
2026-01-02	4.5200	4.5700	4.5200	4.5700	0.000%	2	2	-16.411%

.dark-mode .Sv2L4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sv2L4K{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C825SPY Dec 31 2026 825.00 Call (SPY261231C00825000)option OPRA

SPY20261231C825
SPY Dec 31 2026 825.00 Call (SPY261231C00825000)
option OPRA