Dark

SPY20261231C830
SPY Dec 31 2026 830.00 Call (SPY261231C00830000)
option OPRA

EOD

Jul 27, 2026

3.19-9.117%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.1900	3.1900	3.1900	3.1900	-9.117%	1	1,202	0.000%
2026-07-23	4.0000	4.0000	3.5100	3.5100	-30.495%	8	1,202	-9.117%
2026-07-21	4.7200	5.0500	4.7200	5.0500	+4.990%	11	1,206	-36.832%
2026-07-20	5.1400	5.2700	4.8100	4.8100	+1.691%	20	1,195	-33.680%
2026-07-17	4.9300	5.4600	4.7300	4.7300	-15.836%	5	1,194	-32.558%
2026-07-16	6.4100	6.6200	5.6200	5.6200	-17.956%	6	1,194	-43.238%
2026-07-15	7.0000	7.0000	6.7700	6.8500	+3.474%	3	1,193	-53.431%
2026-07-14	6.6800	6.6800	6.6200	6.6200	+0.151%	3	1,193	-51.813%
2026-07-13	6.6100	6.6100	6.6100	6.6100	-14.156%	10	1,192	-51.740%
2026-07-10	7.3000	7.7000	7.3000	7.7000	+38.489%	5	1,182	-58.571%
2026-07-08	5.5600	5.5600	5.5600	5.5600	-14.724%	1	1,182	-42.626%
2026-07-07	6.8000	6.8000	6.5000	6.5200	-9.820%	3	1,182	-51.074%
2026-07-06	7.2300	7.2300	7.2300	7.2300	+14.038%	2	1,179	-55.878%
2026-07-02	7.5100	7.6500	6.0000	6.3400	-9.429%	10	1,180	-49.685%
2026-07-01	7.3900	7.3900	7.0000	7.0000	+0.143%	5	1,180	-54.429%
2026-06-30	6.9900	6.9900	6.9900	6.9900	+11.483%	1	1,179	-54.363%
2026-06-29	5.5000	6.2700	5.5000	6.2700	+31.723%	3	1,178	-49.123%
2026-06-26	4.9000	5.7900	4.7600	4.7600	-8.987%	34	1,181	-32.983%
2026-06-25	5.3000	5.8600	5.1000	5.2300	-0.759%	9	1,188	-39.006%
2026-06-24	5.9300	5.9300	5.2500	5.2700	-18.673%	6	1,190	-39.469%
2026-06-23	5.8300	6.4800	5.8300	6.4800	-13.485%	6	1,195	-50.772%
2026-06-22	7.4900	7.4900	7.4900	7.4900	-9.976%	93	1,198	-57.410%
2026-06-18	8.7300	8.7900	8.0600	8.3200	-8.168%	77	1,074	-61.659%
2026-06-17	9.0600	9.0600	9.0600	9.0600	-18.744%	2	1,074	-64.790%
2026-06-15	10.1700	11.1500	10.1700	11.1500	+39.375%	3	1,074	-71.390%
2026-06-12	8.0500	8.0500	7.3200	8.0000	+6.952%	5	1,074	-60.125%
2026-06-11	6.0700	7.4800	6.0700	7.4800	+31.459%	8	1,074	-57.353%
2026-06-10	7.4000	7.4000	5.6900	5.6900	-23.108%	6	1,071	-43.937%
2026-06-09	7.0300	7.4000	5.7100	7.4000	-2.760%	7	1,071	-56.892%
2026-06-08	8.7100	8.7100	7.5900	7.6100	-5.348%	273	1,070	-58.081%
2026-06-05	8.0000	8.0400	8.0000	8.0400	-35.731%	2	882	-60.323%
2026-06-04	12.5100	12.5100	12.5100	12.5100	-7.539%	2	880	-74.500%
2026-06-02	13.5300	13.5300	13.5300	13.5300	+4.884%	1	880	-76.423%
2026-05-29	12.9000	12.9000	12.9000	12.9000	+13.257%	136	879	-75.271%
2026-05-26	11.9000	11.9000	11.3900	11.3900	+3.545%	8	1,015	-71.993%
2026-05-22	10.7200	11.0000	10.7200	11.0000	+17.271%	5	1,017	-71.000%
2026-05-20	8.1100	9.6400	8.1100	9.3800	+24.403%	64	1,018	-65.991%
2026-05-19	7.5400	7.5400	7.5400	7.5400	-6.452%	1	1,019	-57.692%
2026-05-18	9.4900	9.4900	8.0600	8.0600	-18.173%	32	1,019	-60.422%
2026-05-15	10.6300	10.6300	9.8500	9.8500	-20.820%	2	1,019	-67.614%
2026-05-14	12.1300	12.7900	12.1300	12.4400	+9.797%	7	989	-74.357%
2026-05-13	9.4700	11.4800	9.4700	11.3300	+24.369%	15	993	-71.845%
2026-05-12	8.8000	9.1100	8.8000	9.1100	-9.443%	2	993	-64.984%
2026-05-11	9.4500	10.1900	9.4500	10.0600	+8.288%	18	993	-68.290%
2026-05-08	8.5000	9.3000	8.5000	9.2900	+24.698%	13	991	-65.662%
2026-05-07	8.7000	8.7000	7.4500	7.4500	-2.231%	3	990	-57.181%
2026-05-06	7.0400	7.6900	7.0400	7.6200	+25.743%	106	991	-58.136%
2026-05-05	5.5500	6.0600	5.5500	6.0600	+19.057%	23	988	-47.360%
2026-05-04	5.2200	5.2200	5.0900	5.0900	-8.288%	3	983	-37.328%
2026-05-01	5.4100	5.8000	5.3900	5.5500	+8.611%	66	922	-42.523%
2026-04-30	4.4000	5.1100	4.4000	5.1100	+28.070%	1,377	922	-37.573%
2026-04-29	4.0400	4.0400	3.9900	3.9900	-13.072%	285	711	-20.050%
2026-04-28	4.5900	4.5900	4.5900	4.5900	-3.774%	1	710	-30.501%
2026-04-27	4.9300	4.9300	4.7600	4.7700	+3.024%	403	709	-33.124%
2026-04-24	4.6300	4.6300	4.6300	4.6300	+19.330%	5	330	-31.102%
2026-04-23	4.4300	4.4500	3.8800	3.8800	-6.053%	4	325	-17.784%
2026-04-22	4.1300	4.1300	4.1300	4.1300	-8.222%	20	323	-22.760%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+3.448%	1	303	-29.111%
2026-04-17	3.7600	4.4200	3.7600	4.3500	+33.028%	5	304	-26.667%
2026-04-16	3.2700	3.2700	3.2700	3.2700	+3.810%	1	305	-2.446%
2026-04-15	3.0200	3.1500	3.0200	3.1500	+108.609%	12	305	+1.270%
2026-04-09	1.5100	1.5100	1.5100	1.5100	+34.821%	1	294	+111.258%
2026-04-07	1.1200	1.1200	1.1200	1.1200	+7.692%	1	294	+184.821%
2026-04-06	1.0400	1.0400	1.0400	1.0400	-3.704%	2	293	+206.731%
2026-04-02	1.1400	1.1400	1.0800	1.0800	+22.727%	3	293	+195.370%
2026-03-30	0.8800	0.8800	0.8800	0.8800	+2.326%	1	293	+262.500%
2026-03-27	0.9000	0.9000	0.8600	0.8600	-45.223%	3	293	+270.930%
2026-03-19	1.5700	1.5700	1.5700	1.5700	-17.801%	3	292	+103.185%
2026-03-16	1.9500	1.9600	1.9100	1.9100	-2.051%	11	292	+67.016%
2026-03-13	1.9600	1.9600	1.9500	1.9500	-0.510%	2	294	+63.590%
2026-03-12	1.9600	1.9600	1.9600	1.9600	-14.035%	1	292	+62.755%
2026-03-11	2.3200	2.3200	2.2600	2.2800	+13.433%	7	293	+39.912%
2026-03-09	1.9400	2.0100	1.9400	2.0100	-12.227%	2	295	+58.706%
2026-03-06	2.2900	2.2900	2.2900	2.2900	-17.626%	3	296	+39.301%
2026-03-04	2.7900	2.7900	2.7800	2.7800	+7.336%	10	294	+14.748%
2026-03-03	2.5900	2.5900	2.5900	2.5900	-9.441%	183	288	+23.166%
2026-03-02	2.9200	2.9200	2.8600	2.8600	-2.721%	2	105	+11.538%
2026-02-27	2.9400	2.9400	2.9400	2.9400	-8.978%	2	105	+8.503%
2026-02-26	3.2300	3.2300	3.2300	3.2300	-1.524%	19	103	-1.238%
2026-02-24	3.2700	3.2800	3.2700	3.2800	-2.090%	2	104	-2.744%
2026-02-20	3.3500	3.3500	3.3500	3.3500	+3.715%	1	102	-4.776%
2026-02-19	3.2300	3.2300	3.2300	3.2300	-20.443%	1	102	-1.238%
2026-02-06	4.0600	4.0600	4.0600	4.0600	+22.289%	1	101	-21.429%
2026-02-05	3.2700	3.3200	3.2700	3.3200	-11.230%	12	102	-3.916%
2026-02-04	4.1600	4.2700	3.7400	3.7400	-7.882%	6	100	-14.706%
2026-02-03	3.9500	4.0600	3.9500	4.0600	-10.177%	2	97	-21.429%
2026-02-02	4.5200	4.5200	4.5200	4.5200	+2.262%	1	95	-29.425%
2026-01-22	4.4200	4.4200	4.4200	4.4200	+14.805%	1	95	-27.828%
2026-01-21	3.6400	4.0500	3.6400	3.8500	+15.269%	3	94	-17.143%
2026-01-20	3.6600	3.6600	3.3400	3.3400	-28.172%	7	93	-4.491%
2026-01-16	4.7500	4.7500	4.6300	4.6500	+8.140%	29	67	-31.398%
2026-01-14	4.4400	4.4400	4.3000	4.3000	-20.370%	3	67	-25.814%
2026-01-09	5.2000	5.4500	5.1900	5.4000	-3.915%	7	66	-40.926%
2026-01-07	5.3700	5.6200	5.3700	5.6200	+6.844%	10	59	-43.238%
2026-01-06	5.2600	5.2600	5.2600	5.2600	+9.812%	2	64	-39.354%
2026-01-05	4.7700	4.9100	4.7700	4.7900	+6.920%	47	12	-33.403%
2025-12-31	4.5500	4.5500	4.4400	4.4800	-5.485%	10	12	-28.795%
2025-12-30	4.6300	4.7400	4.6300	4.7400	+2.155%	4	12	-32.700%
2025-12-29	4.6900	4.6900	4.6400	4.6400	0.000%	8	8	-31.250%

.dark-mode .ZQRKdZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQRKdZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C830SPY Dec 31 2026 830.00 Call (SPY261231C00830000)option OPRA

SPY20261231C830
SPY Dec 31 2026 830.00 Call (SPY261231C00830000)
option OPRA