SPY261231C00830000
SPY Dec 31 2026 830.00 Call
optionOPRA
EODOct 27, 2026
1.54USD+18.462%(+0.24)243Vol4,053OI
SPY261231C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2600 | 1.5400 | 1.1300 | 1.5400 | +18.462% | 243 | 3,883 | 0.000% |
| 2026-10-26 | 1.0800 | 1.3000 | 1.0800 | 1.3000 | +30.000% | 8 | 3,881 | +18.462% |
| 2026-10-23 | 1.0400 | 1.0400 | 0.9700 | 1.0000 | -14.530% | 213 | 3,815 | +54.000% |
| 2026-10-22 | 1.3300 | 1.3300 | 1.1400 | 1.1700 | -38.095% | 161 | 3,720 | +31.624% |
| 2026-10-21 | 1.5900 | 2.0300 | 1.5800 | 1.8900 | +37.956% | 24 | 3,722 | -18.519% |
| 2026-10-20 | 1.2400 | 1.7300 | 1.2400 | 1.3700 | +1.481% | 12 | 3,718 | +12.409% |
| 2026-10-19 | 1.3300 | 1.6000 | 1.3000 | 1.3500 | +15.385% | 121 | 3,682 | +14.074% |
| 2026-10-16 | 1.6800 | 1.6800 | 1.1000 | 1.1700 | -36.413% | 40 | 3,682 | +31.624% |
| 2026-10-15 | 1.4300 | 1.8900 | 1.4300 | 1.8400 | +16.456% | 16 | 3,677 | -16.304% |
| 2026-10-14 | 2.2400 | 2.2400 | 1.5000 | 1.5800 | -41.045% | 94 | 3,616 | -2.532% |
| 2026-10-13 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | -8.219% | 10 | 3,607 | -42.537% |
| 2026-10-12 | 3.1600 | 3.1600 | 2.8600 | 2.9200 | -8.464% | 11 | 3,610 | -47.260% |
| 2026-10-09 | 2.9800 | 3.3000 | 2.8500 | 3.1900 | +23.166% | 10 | 3,601 | -51.724% |
| 2026-10-08 | 2.6700 | 2.6700 | 2.5400 | 2.5900 | -25.360% | 6 | 3,601 | -40.541% |
| 2026-10-07 | 3.4300 | 3.5000 | 3.0400 | 3.4700 | -13.896% | 92 | 3,589 | -55.620% |
| 2026-10-06 | 3.9600 | 4.6900 | 3.9600 | 4.0300 | +17.151% | 140 | 3,534 | -61.787% |
| 2026-10-05 | 3.1000 | 3.7900 | 3.0800 | 3.4400 | +22.420% | 221 | 3,358 | -55.233% |
| 2026-10-02 | 3.1000 | 3.3600 | 2.7700 | 2.8100 | +18.565% | 58 | 3,453 | -45.196% |
| 2026-10-01 | 2.3000 | 2.4400 | 1.9000 | 2.3700 | +4.405% | 190 | 3,323 | -35.021% |
| 2026-09-30 | 2.6000 | 3.0000 | 2.2700 | 2.2700 | -5.809% | 138 | 3,207 | -32.159% |
| 2026-09-29 | 2.5500 | 2.5500 | 2.1500 | 2.4100 | -5.859% | 65 | 3,185 | -36.100% |
| 2026-09-28 | 3.0000 | 3.0500 | 2.4900 | 2.5600 | -28.492% | 50 | 3,175 | -39.844% |
| 2026-09-25 | 3.2800 | 3.6500 | 3.0300 | 3.5800 | +11.526% | 197 | 3,090 | -56.983% |
| 2026-09-24 | 2.7300 | 3.3500 | 2.7300 | 3.2100 | +3.215% | 47 | 3,066 | -52.025% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.0900 | 3.1100 | -25.420% | 22 | 3,111 | -50.482% |
| 2026-09-22 | 4.5200 | 4.5200 | 4.1700 | 4.1700 | -8.952% | 2 | 3,111 | -63.070% |
| 2026-09-21 | 3.0900 | 4.7300 | 3.0900 | 4.5800 | +93.249% | 222 | 2,932 | -66.376% |
| 2026-09-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.494% | 1 | 2,932 | -35.021% |
| 2026-09-17 | 2.6200 | 2.6200 | 2.4500 | 2.5900 | +45.506% | 16 | 2,933 | -40.541% |
| 2026-09-16 | 2.4700 | 2.5600 | 1.6500 | 1.7800 | -21.930% | 154 | 2,936 | -13.483% |
| 2026-09-15 | 2.4800 | 2.4900 | 2.1700 | 2.2800 | -15.556% | 63 | 2,914 | -32.456% |
| 2026-09-14 | 2.6300 | 2.7900 | 2.5000 | 2.7000 | -14.826% | 24 | 2,915 | -42.963% |
| 2026-09-11 | 3.5600 | 3.5600 | 3.1700 | 3.1700 | +10.069% | 15 | 2,910 | -51.420% |
| 2026-09-10 | 3.0900 | 3.1000 | 2.7800 | 2.8800 | -16.763% | 137 | 2,990 | -46.528% |
| 2026-09-09 | 3.5400 | 3.6000 | 3.4100 | 3.4600 | -13.716% | 77 | 3,029 | -55.491% |
| 2026-09-08 | 4.1500 | 4.1500 | 3.9700 | 4.0100 | -5.647% | 5 | 3,026 | -61.596% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -21.150% | 5 | 3,021 | -63.765% |
| 2026-09-03 | 4.5900 | 5.4700 | 4.5900 | 5.3900 | +34.414% | 40 | 3,005 | -71.429% |
| 2026-09-02 | 3.6700 | 4.2100 | 3.6700 | 4.0100 | +13.277% | 136 | 2,953 | -61.596% |
| 2026-09-01 | 3.6500 | 3.9600 | 3.2900 | 3.5400 | -20.270% | 370 | 3,220 | -56.497% |
| 2026-08-31 | 4.6200 | 4.6200 | 4.1600 | 4.4400 | -16.384% | 219 | 3,073 | -65.315% |
| 2026-08-28 | 6.7600 | 6.8600 | 5.2500 | 5.3100 | -8.448% | 66 | 3,116 | -70.998% |
| 2026-08-27 | 6.0200 | 6.0300 | 5.8000 | 5.8000 | +7.407% | 105 | 3,113 | -73.448% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.2300 | 5.4000 | -1.818% | 3 | 3,114 | -71.481% |
| 2026-08-25 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +7.843% | 2 | 3,114 | -72.000% |
| 2026-08-24 | 5.3200 | 5.3200 | 4.9000 | 5.1000 | -8.438% | 34 | 3,115 | -69.804% |
| 2026-08-21 | 5.7400 | 6.0900 | 5.5700 | 5.5700 | +7.322% | 207 | 2,913 | -72.352% |
| 2026-08-20 | 6.2000 | 6.2500 | 5.1200 | 5.1900 | -20.642% | 90 | 2,907 | -70.328% |
| 2026-08-19 | 7.0100 | 7.6300 | 6.3900 | 6.5400 | -0.153% | 21 | 2,908 | -76.453% |
| 2026-08-18 | 7.1100 | 7.1100 | 6.5100 | 6.5500 | -21.463% | 44 | 2,904 | -76.489% |
| 2026-08-17 | 9.3100 | 9.3100 | 8.3300 | 8.3400 | -10.226% | 60 | 2,887 | -81.535% |
| 2026-08-14 | 10.1600 | 10.3500 | 9.2700 | 9.2900 | -8.743% | 51 | 2,878 | -83.423% |
| 2026-08-13 | 9.6300 | 10.7500 | 9.6300 | 10.1800 | +17.146% | 12 | 2,876 | -84.872% |
| 2026-08-12 | 9.5200 | 9.5200 | 8.5200 | 8.6900 | +3.576% | 15 | 2,869 | -82.278% |
| 2026-08-11 | 9.6600 | 9.6600 | 8.3000 | 8.3900 | -10.840% | 35 | 2,870 | -81.645% |
| 2026-08-10 | 9.8600 | 9.9600 | 9.2100 | 9.4100 | -1.259% | 51 | 2,856 | -83.634% |
| 2026-08-07 | 9.7500 | 9.7500 | 9.0300 | 9.5300 | +13.452% | 26 | 2,843 | -83.841% |
| 2026-08-06 | 9.3100 | 9.4500 | 8.2500 | 8.4000 | -8.795% | 1,706 | 1,223 | -81.667% |
| 2026-08-05 | 11.8000 | 11.8000 | 9.2100 | 9.2100 | -11.782% | 60 | 1,227 | -83.279% |
| 2026-08-04 | 8.0100 | 10.6200 | 8.0100 | 10.4400 | +79.690% | 12 | 1,229 | -85.249% |
| 2026-08-03 | 4.9500 | 6.1000 | 4.9500 | 5.8100 | +55.764% | 23 | 1,209 | -73.494% |
| 2026-07-31 | 3.0400 | 3.7300 | 3.0400 | 3.7300 | +19.551% | 9 | 1,203 | -58.713% |
| 2026-07-30 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +38.667% | 1 | 1,203 | -50.641% |
| 2026-07-29 | 3.0200 | 3.1200 | 2.2500 | 2.2500 | -29.467% | 4 | 1,202 | -31.556% |
| 2026-07-27 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -9.117% | 1 | 1,202 | -51.724% |
| 2026-07-23 | 4.0000 | 4.0000 | 3.5100 | 3.5100 | -30.495% | 8 | 1,206 | -56.125% |
| 2026-07-21 | 4.7200 | 5.0500 | 4.7200 | 5.0500 | +4.990% | 11 | 1,195 | -69.505% |
| 2026-07-20 | 5.1400 | 5.2700 | 4.8100 | 4.8100 | +1.691% | 20 | 1,194 | -67.983% |
| 2026-07-17 | 4.9300 | 5.4600 | 4.7300 | 4.7300 | -15.836% | 5 | 1,194 | -67.442% |
| 2026-07-16 | 6.4100 | 6.6200 | 5.6200 | 5.6200 | -17.956% | 6 | 1,193 | -72.598% |
| 2026-07-15 | 7.0000 | 7.0000 | 6.7700 | 6.8500 | +3.474% | 3 | 1,193 | -77.518% |
| 2026-07-14 | 6.6800 | 6.6800 | 6.6200 | 6.6200 | +0.151% | 3 | 1,192 | -76.737% |
| 2026-07-13 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -14.156% | 10 | 1,182 | -76.702% |
| 2026-07-10 | 7.3000 | 7.7000 | 7.3000 | 7.7000 | +38.489% | 5 | 1,182 | -80.000% |
| 2026-07-08 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -14.724% | 1 | 1,182 | -72.302% |
| 2026-07-07 | 6.8000 | 6.8000 | 6.5000 | 6.5200 | -9.820% | 3 | 1,179 | -76.380% |
| 2026-07-06 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +14.038% | 2 | 1,181 | -78.700% |
| 2026-07-02 | 7.5100 | 7.6500 | 6.0000 | 6.3400 | -9.429% | 10 | 1,180 | -75.710% |
| 2026-07-01 | 7.3900 | 7.3900 | 7.0000 | 7.0000 | +0.143% | 5 | 1,179 | -78.000% |
| 2026-06-30 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +11.483% | 1 | 1,178 | -77.969% |
| 2026-06-29 | 5.5000 | 6.2700 | 5.5000 | 6.2700 | +31.723% | 3 | 1,181 | -75.439% |
| 2026-06-26 | 4.9000 | 5.7900 | 4.7600 | 4.7600 | -8.987% | 34 | 1,188 | -67.647% |
| 2026-06-25 | 5.3000 | 5.8600 | 5.1000 | 5.2300 | -0.759% | 9 | 1,190 | -70.554% |
| 2026-06-24 | 5.9300 | 5.9300 | 5.2500 | 5.2700 | -18.673% | 6 | 1,195 | -70.778% |
| 2026-06-23 | 5.8300 | 6.4800 | 5.8300 | 6.4800 | -13.485% | 6 | 1,198 | -76.235% |
| 2026-06-22 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -9.976% | 93 | 1,106 | -79.439% |
| 2026-06-18 | 8.7300 | 8.7900 | 8.0600 | 8.3200 | -8.168% | 77 | 1,076 | -81.490% |
| 2026-06-17 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -18.744% | 2 | 1,076 | -83.002% |
| 2026-06-15 | 10.1700 | 11.1500 | 10.1700 | 11.1500 | +39.375% | 3 | 1,076 | -86.188% |
| 2026-06-12 | 8.0500 | 8.0500 | 7.3200 | 8.0000 | +6.952% | 5 | 1,074 | -80.750% |
| 2026-06-11 | 6.0700 | 7.4800 | 6.0700 | 7.4800 | +31.459% | 8 | 1,071 | -79.412% |
| 2026-06-10 | 7.4000 | 7.4000 | 5.6900 | 5.6900 | -23.108% | 6 | 1,071 | -72.935% |
| 2026-06-09 | 7.0300 | 7.4000 | 5.7100 | 7.4000 | -2.760% | 7 | 1,070 | -79.189% |
| 2026-06-08 | 8.7100 | 8.7100 | 7.5900 | 7.6100 | -5.348% | 273 | 882 | -79.763% |
| 2026-06-05 | 8.0000 | 8.0400 | 8.0000 | 8.0400 | -35.731% | 2 | 880 | -80.846% |
| 2026-06-04 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -7.539% | 2 | 880 | -87.690% |
| 2026-06-02 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +4.884% | 1 | 879 | -88.618% |
| 2026-05-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +13.257% | 136 | 1,015 | -88.062% |
| 2026-05-26 | 11.9000 | 11.9000 | 11.3900 | 11.3900 | +3.545% | 8 | 1,017 | -86.479% |
| 2026-05-22 | 10.7200 | 11.0000 | 10.7200 | 11.0000 | +17.271% | 5 | 1,018 | -86.000% |
| 2026-05-20 | 8.1100 | 9.6400 | 8.1100 | 9.3800 | +24.403% | 64 | 1,019 | -83.582% |
| 2026-05-19 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -6.452% | 1 | 1,018 | -79.576% |
| 2026-05-18 | 9.4900 | 9.4900 | 8.0600 | 8.0600 | -18.173% | 32 | 988 | -80.893% |
| 2026-05-15 | 10.6300 | 10.6300 | 9.8500 | 9.8500 | -20.820% | 2 | 989 | -84.365% |
| 2026-05-14 | 12.1300 | 12.7900 | 12.1300 | 12.4400 | +9.797% | 7 | 993 | -87.621% |
| 2026-05-13 | 9.4700 | 11.4800 | 9.4700 | 11.3300 | +24.369% | 15 | 997 | -86.408% |
| 2026-05-12 | 8.8000 | 9.1100 | 8.8000 | 9.1100 | -9.443% | 2 | 995 | -83.095% |
| 2026-05-11 | 9.4500 | 10.1900 | 9.4500 | 10.0600 | +8.288% | 18 | 991 | -84.692% |
| 2026-05-08 | 8.5000 | 9.3000 | 8.5000 | 9.2900 | +24.698% | 13 | 990 | -83.423% |
| 2026-05-07 | 8.7000 | 8.7000 | 7.4500 | 7.4500 | -2.231% | 3 | 991 | -79.329% |
| 2026-05-06 | 7.0400 | 7.6900 | 7.0400 | 7.6200 | +25.743% | 106 | 988 | -79.790% |
| 2026-05-05 | 5.5500 | 6.0600 | 5.5500 | 6.0600 | +19.057% | 23 | 983 | -74.587% |
| 2026-05-04 | 5.2200 | 5.2200 | 5.0900 | 5.0900 | -8.288% | 3 | 984 | -69.745% |
| 2026-05-01 | 5.4100 | 5.8000 | 5.3900 | 5.5500 | +8.611% | 66 | 922 | -72.252% |
| 2026-04-30 | 4.4000 | 5.1100 | 4.4000 | 5.1100 | +28.070% | 1,377 | 922 | -69.863% |
| 2026-04-29 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | -13.072% | 285 | 711 | -61.404% |
| 2026-04-28 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -3.774% | 1 | 710 | -66.449% |
| 2026-04-27 | 4.9300 | 4.9300 | 4.7600 | 4.7700 | +3.024% | 403 | 709 | -67.715% |
| 2026-04-24 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +19.330% | 5 | 330 | -66.739% |
| 2026-04-23 | 4.4300 | 4.4500 | 3.8800 | 3.8800 | -6.053% | 4 | 325 | -60.309% |
| 2026-04-22 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -8.222% | 20 | 323 | -62.712% |
| 2026-04-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 303 | -65.778% |
| 2026-04-17 | 3.7600 | 4.4200 | 3.7600 | 4.3500 | +33.028% | 5 | 304 | -64.598% |
| 2026-04-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +3.810% | 1 | 305 | -52.905% |
| 2026-04-15 | 3.0200 | 3.1500 | 3.0200 | 3.1500 | +108.609% | 12 | 305 | -51.111% |
| 2026-04-09 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +34.821% | 1 | 294 | +1.987% |
| 2026-04-07 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +7.692% | 1 | 294 | +37.500% |
| 2026-04-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 2 | 293 | +48.077% |
| 2026-04-02 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | +22.727% | 3 | 293 | +42.593% |
| 2026-03-30 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 1 | 293 | +75.000% |
| 2026-03-27 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -45.223% | 3 | 293 | +79.070% |
| 2026-03-19 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -17.801% | 3 | 292 | -1.911% |
| 2026-03-16 | 1.9500 | 1.9600 | 1.9100 | 1.9100 | -2.051% | 11 | 292 | -19.372% |
| 2026-03-13 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -0.510% | 2 | 294 | -21.026% |
| 2026-03-12 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -14.035% | 1 | 292 | -21.429% |
| 2026-03-11 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | +13.433% | 7 | 293 | -32.456% |
| 2026-03-09 | 1.9400 | 2.0100 | 1.9400 | 2.0100 | -12.227% | 2 | 295 | -23.383% |
| 2026-03-06 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -17.626% | 3 | 296 | -32.751% |
| 2026-03-04 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | +7.336% | 10 | 294 | -44.604% |
| 2026-03-03 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -9.441% | 183 | 288 | -40.541% |
| 2026-03-02 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | -2.721% | 2 | 105 | -46.154% |
| 2026-02-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -8.978% | 2 | 105 | -47.619% |
| 2026-02-26 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -1.524% | 19 | 103 | -52.322% |
| 2026-02-24 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | -2.090% | 2 | 104 | -53.049% |
| 2026-02-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.715% | 1 | 102 | -54.030% |
| 2026-02-19 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -20.443% | 1 | 102 | -52.322% |
| 2026-02-06 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +22.289% | 1 | 101 | -62.069% |
| 2026-02-05 | 3.2700 | 3.3200 | 3.2700 | 3.3200 | -11.230% | 12 | 102 | -53.614% |
| 2026-02-04 | 4.1600 | 4.2700 | 3.7400 | 3.7400 | -7.882% | 6 | 100 | -58.824% |
| 2026-02-03 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | -10.177% | 2 | 97 | -62.069% |
| 2026-02-02 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +2.262% | 1 | 95 | -65.929% |
| 2026-01-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +14.805% | 1 | 95 | -65.158% |
| 2026-01-21 | 3.6400 | 4.0500 | 3.6400 | 3.8500 | +15.269% | 3 | 94 | -60.000% |
| 2026-01-20 | 3.6600 | 3.6600 | 3.3400 | 3.3400 | -28.172% | 7 | 93 | -53.892% |
| 2026-01-16 | 4.7500 | 4.7500 | 4.6300 | 4.6500 | +8.140% | 29 | 67 | -66.882% |
| 2026-01-14 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | -20.370% | 3 | 67 | -64.186% |
| 2026-01-09 | 5.2000 | 5.4500 | 5.1900 | 5.4000 | -3.915% | 7 | 66 | -71.481% |
| 2026-01-07 | 5.3700 | 5.6200 | 5.3700 | 5.6200 | +6.844% | 10 | 59 | -72.598% |
| 2026-01-06 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +9.812% | 2 | 64 | -70.722% |
| 2026-01-05 | 4.7700 | 4.9100 | 4.7700 | 4.7900 | +6.920% | 47 | 12 | -67.850% |
| 2025-12-31 | 4.5500 | 4.5500 | 4.4400 | 4.4800 | -5.485% | 10 | 12 | -65.625% |
| 2025-12-30 | 4.6300 | 4.7400 | 4.6300 | 4.7400 | +2.155% | 4 | 12 | -67.511% |
| 2025-12-29 | 4.6900 | 4.6900 | 4.6400 | 4.6400 | 0.000% | 8 | 8 | -66.810% |