SPY261231C00825000
SPY Dec 31 2026 825.00 Call
optionOPRA
EODOct 13, 2026
3.49USD-4.121%(-0.15)10Vol3,302OI
SPY261231C00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.4300 | 3.5700 | 3.3400 | 3.4900 | -4.121% | 10 | 3,297 | 0.000% |
| 2026-10-12 | 4.0100 | 4.0100 | 3.5200 | 3.6400 | -10.123% | 68 | 3,290 | -4.121% |
| 2026-10-09 | 3.7700 | 4.0800 | 3.6000 | 4.0500 | +21.257% | 18 | 3,281 | -13.827% |
| 2026-10-08 | 3.9800 | 3.9800 | 3.1700 | 3.3400 | -23.041% | 32 | 3,267 | +4.491% |
| 2026-10-07 | 4.2700 | 4.3400 | 3.7800 | 4.3400 | -15.068% | 243 | 3,399 | -19.585% |
| 2026-10-06 | 4.9100 | 5.6600 | 4.9100 | 5.1100 | +17.202% | 145 | 3,426 | -31.703% |
| 2026-10-05 | 3.5900 | 4.6400 | 3.5500 | 4.3600 | +27.859% | 99 | 3,434 | -19.954% |
| 2026-10-02 | 4.0000 | 4.2600 | 3.3700 | 3.4100 | +12.541% | 238 | 3,507 | +2.346% |
| 2026-10-01 | 2.5100 | 3.0300 | 2.5000 | 3.0300 | +9.386% | 107 | 3,502 | +15.182% |
| 2026-09-30 | 3.4300 | 3.5900 | 2.7700 | 2.7700 | -7.973% | 55 | 3,481 | +25.993% |
| 2026-09-29 | 3.1000 | 3.1000 | 2.6700 | 3.0100 | -5.938% | 63 | 3,426 | +15.947% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.0900 | 3.2000 | -27.602% | 63 | 3,371 | +9.063% |
| 2026-09-25 | 4.0600 | 4.4200 | 3.7300 | 4.4200 | +17.553% | 12 | 3,367 | -21.041% |
| 2026-09-24 | 3.5000 | 4.0400 | 3.3900 | 3.7600 | -3.093% | 562 | 2,999 | -7.181% |
| 2026-09-23 | 4.7900 | 4.7900 | 3.7900 | 3.8800 | -29.710% | 346 | 2,975 | -10.052% |
| 2026-09-22 | 5.5500 | 5.6600 | 5.1400 | 5.5200 | -0.181% | 95 | 2,926 | -36.775% |
| 2026-09-21 | 3.8200 | 5.7700 | 3.8200 | 5.5300 | +72.813% | 470 | 2,811 | -36.890% |
| 2026-09-18 | 3.2500 | 3.2500 | 2.8400 | 3.2000 | -1.840% | 62 | 2,771 | +9.063% |
| 2026-09-17 | 3.0200 | 3.2600 | 2.9300 | 3.2600 | +59.804% | 363 | 2,692 | +7.055% |
| 2026-09-16 | 3.0500 | 3.1900 | 2.0400 | 2.0400 | -24.444% | 57 | 2,685 | +71.078% |
| 2026-09-15 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | -18.919% | 5 | 2,684 | +29.259% |
| 2026-09-14 | 3.2500 | 3.5700 | 3.2200 | 3.3300 | -14.396% | 54 | 2,689 | +4.805% |
| 2026-09-11 | 4.0300 | 4.1300 | 3.8900 | 3.8900 | +12.428% | 46 | 2,686 | -10.283% |
| 2026-09-10 | 3.5900 | 3.6400 | 3.4600 | 3.4600 | -17.026% | 113 | 2,686 | +0.867% |
| 2026-09-09 | 4.3300 | 4.3600 | 4.1600 | 4.1700 | -13.125% | 171 | 2,790 | -16.307% |
| 2026-09-08 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | -8.745% | 2 | 2,789 | -27.292% |
| 2026-09-04 | 6.0000 | 6.0000 | 5.2600 | 5.2600 | -21.021% | 2 | 2,789 | -33.650% |
| 2026-09-03 | 5.8200 | 6.6600 | 5.8200 | 6.6600 | +34.545% | 95 | 2,792 | -47.598% |
| 2026-09-02 | 4.9800 | 5.0500 | 4.9500 | 4.9500 | +17.857% | 7 | 2,792 | -29.495% |
| 2026-09-01 | 4.5300 | 4.5300 | 4.1500 | 4.2000 | -18.605% | 7 | 2,791 | -16.905% |
| 2026-08-31 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -34.766% | 3 | 2,788 | -32.364% |
| 2026-08-28 | 8.1400 | 8.1400 | 7.9000 | 7.9100 | +15.306% | 5 | 2,784 | -55.879% |
| 2026-08-27 | 6.6000 | 6.8600 | 6.6000 | 6.8600 | +6.687% | 11 | 2,792 | -49.125% |
| 2026-08-26 | 6.2000 | 6.4300 | 6.1600 | 6.4300 | +0.942% | 7 | 2,788 | -45.723% |
| 2026-08-25 | 6.6400 | 6.6400 | 6.2900 | 6.3700 | +2.412% | 5 | 2,790 | -45.212% |
| 2026-08-24 | 6.2200 | 6.2200 | 5.8900 | 6.2200 | -7.025% | 10 | 2,789 | -43.891% |
| 2026-08-21 | 6.5400 | 6.9800 | 6.4400 | 6.6900 | +6.869% | 24 | 2,789 | -47.833% |
| 2026-08-20 | 7.1700 | 7.1700 | 6.2600 | 6.2600 | -27.462% | 4 | 2,788 | -44.249% |
| 2026-08-19 | 8.2200 | 8.6300 | 8.2200 | 8.6300 | +12.516% | 2 | 2,788 | -59.560% |
| 2026-08-18 | 8.2800 | 8.3800 | 7.6600 | 7.6700 | -22.681% | 37 | 2,817 | -54.498% |
| 2026-08-17 | 10.4200 | 10.4200 | 9.9200 | 9.9200 | -8.318% | 2 | 2,816 | -64.819% |
| 2026-08-14 | 11.6900 | 11.6900 | 10.8200 | 10.8200 | -6.320% | 3 | 2,816 | -67.745% |
| 2026-08-13 | 12.2000 | 12.2000 | 11.5500 | 11.5500 | +13.458% | 5 | 2,820 | -69.784% |
| 2026-08-12 | 9.7800 | 10.1800 | 9.7800 | 10.1800 | +5.383% | 181 | 2,746 | -65.717% |
| 2026-08-11 | 10.1800 | 10.1800 | 9.6600 | 9.6600 | -11.538% | 2 | 2,746 | -63.872% |
| 2026-08-10 | 10.8900 | 10.9200 | 10.7500 | 10.9200 | -0.637% | 18 | 2,730 | -68.040% |
| 2026-08-07 | 10.9400 | 10.9900 | 10.7400 | 10.9900 | +15.563% | 24 | 2,730 | -68.244% |
| 2026-08-06 | 10.8200 | 10.8200 | 9.3300 | 9.5100 | -14.709% | 14 | 2,730 | -63.302% |
| 2026-08-05 | 13.9100 | 13.9100 | 11.0200 | 11.1500 | -8.003% | 346 | 2,581 | -68.700% |
| 2026-08-04 | 8.1000 | 12.1200 | 8.1000 | 12.1200 | +76.934% | 36 | 2,573 | -71.205% |
| 2026-08-03 | 5.4100 | 6.8500 | 5.4100 | 6.8500 | +83.646% | 7 | 2,569 | -49.051% |
| 2026-07-31 | 4.4600 | 4.4700 | 3.7300 | 3.7300 | +4.482% | 103 | 2,568 | -6.434% |
| 2026-07-30 | 3.5600 | 3.5700 | 3.1800 | 3.5700 | +31.734% | 26 | 2,552 | -2.241% |
| 2026-07-29 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -29.058% | 1 | 2,552 | +28.782% |
| 2026-07-27 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -9.479% | 2 | 2,554 | -8.639% |
| 2026-07-23 | 4.6200 | 4.6700 | 4.1300 | 4.2200 | -29.900% | 15 | 2,557 | -17.299% |
| 2026-07-22 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +1.689% | 1 | 2,557 | -42.027% |
| 2026-07-21 | 5.6100 | 6.1200 | 5.5300 | 5.9200 | +16.996% | 7 | 2,551 | -41.047% |
| 2026-07-20 | 6.1500 | 6.2200 | 5.0600 | 5.0600 | -6.985% | 9 | 2,550 | -31.028% |
| 2026-07-17 | 5.8100 | 5.8100 | 5.4400 | 5.4400 | -27.851% | 24 | 2,550 | -35.846% |
| 2026-07-15 | 8.2400 | 8.2500 | 7.3600 | 7.5400 | +0.668% | 5 | 2,550 | -53.714% |
| 2026-07-14 | 7.5400 | 7.5400 | 7.4600 | 7.4900 | -0.399% | 6 | 2,544 | -53.405% |
| 2026-07-13 | 8.2500 | 8.2500 | 7.5200 | 7.5200 | -13.662% | 3 | 2,545 | -53.590% |
| 2026-07-10 | 8.3900 | 8.7100 | 8.2300 | 8.7100 | +7.134% | 27 | 2,562 | -59.931% |
| 2026-07-09 | 8.2500 | 8.2500 | 8.0600 | 8.1300 | +21.343% | 20 | 2,562 | -57.073% |
| 2026-07-08 | 6.2500 | 6.7000 | 6.2500 | 6.7000 | -8.967% | 11 | 2,552 | -47.910% |
| 2026-07-07 | 8.3400 | 8.3400 | 7.3600 | 7.3600 | +1.377% | 2 | 2,551 | -52.582% |
| 2026-07-02 | 8.7300 | 8.7300 | 6.9900 | 7.2600 | -8.679% | 6 | 2,550 | -51.928% |
| 2026-07-01 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.242% | 1 | 2,550 | -56.101% |
| 2026-06-30 | 7.0900 | 8.0500 | 7.0900 | 8.0500 | +23.846% | 10 | 2,550 | -56.646% |
| 2026-06-29 | 6.3900 | 6.5000 | 6.3900 | 6.5000 | +17.329% | 21 | 2,561 | -46.308% |
| 2026-06-26 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -9.031% | 1 | 2,561 | -37.004% |
| 2026-06-25 | 6.9800 | 6.9800 | 6.0500 | 6.0900 | -10.573% | 6 | 2,560 | -42.693% |
| 2026-06-24 | 6.8000 | 6.8100 | 6.3000 | 6.8100 | +0.295% | 11 | 2,560 | -48.752% |
| 2026-06-23 | 7.8000 | 7.8000 | 6.7900 | 6.7900 | -30.144% | 30 | 2,551 | -48.601% |
| 2026-06-18 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +7.761% | 1 | 2,552 | -64.095% |
| 2026-06-17 | 10.3900 | 10.4000 | 9.0200 | 9.0200 | -13.436% | 22 | 2,543 | -61.308% |
| 2026-06-16 | 11.2000 | 11.2000 | 10.4200 | 10.4200 | -18.594% | 6 | 2,544 | -66.507% |
| 2026-06-15 | 12.0600 | 12.8800 | 12.0600 | 12.8000 | +82.857% | 11 | 2,544 | -72.734% |
| 2026-06-11 | 7.1900 | 7.1900 | 7.0000 | 7.0000 | -15.865% | 3 | 2,541 | -50.143% |
| 2026-06-10 | 8.0000 | 8.3200 | 7.8500 | 8.3200 | -0.716% | 15 | 2,541 | -58.053% |
| 2026-06-09 | 9.7200 | 9.7200 | 6.4000 | 8.3800 | -2.784% | 91 | 2,530 | -58.353% |
| 2026-06-08 | 9.7800 | 9.9500 | 8.5500 | 8.6200 | +1.174% | 86 | 2,473 | -59.513% |
| 2026-06-05 | 11.5000 | 11.5000 | 8.5200 | 8.5200 | -36.323% | 2 | 2,472 | -59.038% |
| 2026-06-03 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -5.442% | 2 | 2,474 | -73.916% |
| 2026-06-02 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -1.940% | 2 | 2,474 | -75.336% |
| 2026-06-01 | 13.4400 | 14.4300 | 13.4400 | 14.4300 | +2.632% | 8 | 2,468 | -75.814% |
| 2026-05-29 | 14.7300 | 14.7300 | 14.0600 | 14.0600 | -1.264% | 23 | 2,457 | -75.178% |
| 2026-05-28 | 12.3500 | 14.2400 | 12.2800 | 14.2400 | +10.388% | 21 | 2,461 | -75.492% |
| 2026-05-27 | 12.4300 | 12.9000 | 12.2700 | 12.9000 | -0.616% | 12 | 2,459 | -72.946% |
| 2026-05-26 | 12.5900 | 12.9800 | 12.5900 | 12.9800 | +11.512% | 2 | 2,460 | -73.112% |
| 2026-05-22 | 11.4900 | 12.0500 | 11.4100 | 11.6400 | +9.193% | 10 | 2,463 | -70.017% |
| 2026-05-21 | 10.2600 | 11.0700 | 9.6000 | 10.6600 | -0.745% | 36 | 2,456 | -67.261% |
| 2026-05-20 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +26.204% | 81 | 2,375 | -67.505% |
| 2026-05-19 | 9.0900 | 9.2500 | 8.4000 | 8.5100 | -11.630% | 33 | 2,375 | -58.989% |
| 2026-05-18 | 9.1400 | 9.6300 | 9.0100 | 9.6300 | -10.084% | 5 | 2,375 | -63.759% |
| 2026-05-15 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -24.150% | 1 | 2,389 | -67.414% |
| 2026-05-14 | 13.6100 | 14.8500 | 13.5600 | 14.1200 | +11.269% | 39 | 2,361 | -75.283% |
| 2026-05-13 | 10.7100 | 12.6900 | 10.7100 | 12.6900 | +17.827% | 45 | 2,342 | -72.498% |
| 2026-05-12 | 10.3800 | 10.7700 | 9.1900 | 10.7700 | -4.690% | 23 | 2,343 | -67.595% |
| 2026-05-11 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +11.550% | 2 | 2,343 | -69.115% |
| 2026-05-08 | 10.4000 | 10.4900 | 10.1300 | 10.1300 | +18.897% | 47 | 2,341 | -65.548% |
| 2026-05-07 | 9.3300 | 9.8300 | 8.3900 | 8.5200 | -10.410% | 95 | 2,362 | -59.038% |
| 2026-05-06 | 8.5600 | 9.5100 | 8.5600 | 9.5100 | +35.857% | 35 | 2,336 | -63.302% |
| 2026-05-05 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | +25.673% | 2 | 2,334 | -50.143% |
| 2026-05-04 | 5.9900 | 5.9900 | 5.5700 | 5.5700 | -12.696% | 27 | 2,334 | -37.343% |
| 2026-05-01 | 5.9900 | 6.3800 | 5.9900 | 6.3800 | +13.523% | 24 | 2,337 | -45.298% |
| 2026-04-30 | 5.0400 | 5.6200 | 5.0200 | 5.6200 | +2.930% | 3,428 | 200 | -37.900% |
| 2026-04-27 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +4.198% | 1 | 200 | -36.081% |
| 2026-04-24 | 4.9400 | 5.3700 | 4.9400 | 5.2400 | +19.091% | 4 | 198 | -33.397% |
| 2026-04-23 | 4.8600 | 4.9100 | 4.4000 | 4.4000 | -4.762% | 11 | 204 | -20.682% |
| 2026-04-22 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +7.442% | 2 | 206 | -24.459% |
| 2026-04-21 | 4.6500 | 4.6500 | 4.3000 | 4.3000 | -9.283% | 5 | 207 | -18.837% |
| 2026-04-20 | 4.7900 | 4.7900 | 4.7400 | 4.7400 | -7.422% | 2 | 207 | -26.371% |
| 2026-04-17 | 4.4500 | 5.2000 | 4.4500 | 5.1200 | +33.333% | 34 | 207 | -31.836% |
| 2026-04-16 | 3.5800 | 3.8400 | 3.5800 | 3.8400 | +41.697% | 5 | 185 | -9.115% |
| 2026-04-14 | 2.3200 | 2.7100 | 2.3200 | 2.7100 | +55.747% | 62 | 185 | +28.782% |
| 2026-04-09 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | +43.802% | 19 | 124 | +100.575% |
| 2026-04-02 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -8.333% | 3 | 109 | +188.430% |
| 2026-04-01 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +50.000% | 1 | 109 | +164.394% |
| 2026-03-30 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | -28.455% | 4 | 108 | +296.591% |
| 2026-03-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -23.602% | 11 | 104 | +183.740% |
| 2026-03-25 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 1 | 108 | +116.770% |
| 2026-03-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +9.677% | 1 | 108 | +105.294% |
| 2026-03-20 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -9.357% | 11 | 108 | +125.161% |
| 2026-03-19 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -25.974% | 2 | 101 | +104.094% |
| 2026-03-13 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | -11.832% | 3 | 99 | +51.082% |
| 2026-03-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -4.029% | 1 | 102 | +33.206% |
| 2026-03-05 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -6.186% | 1 | 102 | +27.839% |
| 2026-03-03 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -11.550% | 11 | 103 | +19.931% |
| 2026-02-27 | 3.3400 | 3.3400 | 3.2900 | 3.2900 | -10.840% | 12 | 95 | +6.079% |
| 2026-02-26 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +9.172% | 11 | 94 | -5.420% |
| 2026-02-23 | 3.6900 | 3.6900 | 3.3800 | 3.3800 | -11.053% | 4 | 91 | +3.254% |
| 2026-02-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.314% | 1 | 89 | -8.158% |
| 2026-02-13 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -2.261% | 1 | 89 | -10.283% |
| 2026-02-12 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | -21.654% | 152 | 89 | -12.312% |
| 2026-02-11 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +38.420% | 150 | 238 | -31.299% |
| 2026-02-05 | 3.6500 | 3.7700 | 3.6100 | 3.6700 | -25.407% | 6 | 89 | -4.905% |
| 2026-02-03 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -18.408% | 1 | 89 | -29.065% |
| 2026-01-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +7.487% | 2 | 88 | -42.123% |
| 2026-01-27 | 5.5000 | 5.6100 | 5.5000 | 5.6100 | +11.310% | 25 | 86 | -37.790% |
| 2026-01-26 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | +7.692% | 15 | 66 | -30.754% |
| 2026-01-23 | 4.6300 | 4.6800 | 4.6300 | 4.6800 | +0.214% | 41 | 51 | -25.427% |
| 2026-01-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +26.558% | 1 | 10 | -25.268% |
| 2026-01-20 | 4.2400 | 4.2400 | 3.6900 | 3.6900 | -37.245% | 3 | 9 | -5.420% |
| 2026-01-12 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +4.071% | 1 | 9 | -40.646% |
| 2026-01-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.561% | 5 | 8 | -38.230% |
| 2026-01-06 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +29.540% | 1 | 3 | -41.047% |
| 2026-01-02 | 4.5200 | 4.5700 | 4.5200 | 4.5700 | 0.000% | 2 | 2 | -23.632% |