SPY261231C00835000
SPY Dec 31 2026 835.00 Call
optionOPRA
EODOct 27, 2026
1.15USD+16.162%(+0.16)21Vol3,538OI
SPY261231C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0000 | 1.2100 | 0.8800 | 1.1500 | +16.162% | 21 | 3,546 | 0.000% |
| 2026-10-26 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | +33.784% | 6 | 3,543 | +16.162% |
| 2026-10-23 | 0.7700 | 0.8400 | 0.7400 | 0.7400 | -16.854% | 19 | 3,544 | +55.405% |
| 2026-10-22 | 1.0000 | 1.0000 | 0.8600 | 0.8900 | -40.268% | 62 | 3,529 | +29.213% |
| 2026-10-21 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | +29.565% | 2 | 3,528 | -22.819% |
| 2026-10-20 | 1.2500 | 1.3300 | 1.1500 | 1.1500 | +15.000% | 5 | 3,529 | 0.000% |
| 2026-10-19 | 1.0600 | 1.1500 | 0.9800 | 1.0000 | +11.111% | 34 | 3,537 | +15.000% |
| 2026-10-16 | 1.1300 | 1.1300 | 0.8600 | 0.9000 | -28.571% | 31 | 3,509 | +27.778% |
| 2026-10-15 | 1.1300 | 1.3500 | 1.0600 | 1.2600 | +7.692% | 27 | 3,512 | -8.730% |
| 2026-10-14 | 1.6600 | 1.7400 | 1.1000 | 1.1700 | -40.306% | 38 | 3,491 | -1.709% |
| 2026-10-13 | 2.0700 | 2.0700 | 1.8800 | 1.9600 | -7.109% | 4 | 3,487 | -41.327% |
| 2026-10-12 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +2.927% | 10 | 3,477 | -45.498% |
| 2026-10-08 | 2.2300 | 2.3600 | 1.9900 | 2.0500 | -26.523% | 24 | 3,469 | -43.902% |
| 2026-10-07 | 2.3800 | 2.7900 | 2.3800 | 2.7900 | -14.679% | 236 | 3,568 | -58.781% |
| 2026-10-06 | 3.3100 | 3.8300 | 3.2700 | 3.2700 | +10.473% | 84 | 3,525 | -64.832% |
| 2026-10-05 | 2.5600 | 3.0000 | 2.5600 | 2.9600 | +30.973% | 32 | 3,531 | -61.149% |
| 2026-10-02 | 2.5500 | 2.6100 | 2.2000 | 2.2600 | +20.856% | 82 | 3,456 | -49.115% |
| 2026-10-01 | 1.5700 | 1.9400 | 1.4800 | 1.8700 | -16.889% | 225 | 3,337 | -38.503% |
| 2026-09-30 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | +15.979% | 3 | 3,347 | -48.889% |
| 2026-09-29 | 2.0300 | 2.0300 | 1.7500 | 1.9400 | -7.619% | 26 | 3,344 | -40.722% |
| 2026-09-28 | 2.4400 | 2.4400 | 1.9700 | 2.1000 | -25.532% | 95 | 3,274 | -45.238% |
| 2026-09-25 | 2.9500 | 2.9500 | 2.8100 | 2.8200 | +8.046% | 8 | 3,277 | -59.220% |
| 2026-09-24 | 2.4600 | 2.7100 | 2.4600 | 2.6100 | +1.163% | 25 | 3,265 | -55.939% |
| 2026-09-23 | 2.7300 | 2.7300 | 2.4300 | 2.5800 | -30.645% | 143 | 3,127 | -55.426% |
| 2026-09-22 | 3.5900 | 3.7200 | 3.5000 | 3.7200 | -1.587% | 35 | 3,096 | -69.086% |
| 2026-09-21 | 2.5400 | 3.9700 | 2.5400 | 3.7800 | +92.857% | 51 | 3,120 | -69.577% |
| 2026-09-18 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -8.837% | 1 | 3,120 | -41.327% |
| 2026-09-17 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | +39.610% | 4 | 3,120 | -46.512% |
| 2026-09-16 | 1.9300 | 1.9300 | 1.3600 | 1.5400 | -17.204% | 57 | 3,117 | -25.325% |
| 2026-09-15 | 2.0100 | 2.0100 | 1.7500 | 1.8600 | -21.519% | 14 | 3,118 | -38.172% |
| 2026-09-14 | 2.2500 | 2.3700 | 2.2500 | 2.3700 | -9.542% | 36 | 3,143 | -51.477% |
| 2026-09-11 | 2.6800 | 2.8200 | 2.6200 | 2.6200 | +6.504% | 38 | 3,119 | -56.107% |
| 2026-09-10 | 2.4700 | 2.5400 | 2.3900 | 2.4600 | -28.280% | 118 | 3,037 | -53.252% |
| 2026-09-08 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | -9.259% | 3 | 3,035 | -66.472% |
| 2026-09-04 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -18.004% | 51 | 2,986 | -69.577% |
| 2026-09-03 | 3.6500 | 4.6300 | 3.5500 | 4.6100 | +44.514% | 14 | 2,990 | -75.054% |
| 2026-09-02 | 3.4200 | 3.4200 | 3.1900 | 3.1900 | +12.324% | 3 | 2,990 | -63.950% |
| 2026-09-01 | 3.0100 | 3.2000 | 2.8100 | 2.8400 | -18.857% | 19 | 2,976 | -59.507% |
| 2026-08-31 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | -23.246% | 126 | 2,955 | -67.143% |
| 2026-08-28 | 5.2700 | 5.2700 | 4.5600 | 4.5600 | -12.139% | 6 | 2,953 | -74.781% |
| 2026-08-27 | 4.6600 | 5.3000 | 4.6600 | 5.1900 | +14.066% | 23 | 2,944 | -77.842% |
| 2026-08-25 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +7.059% | 1 | 2,944 | -74.725% |
| 2026-08-24 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | -12.371% | 5 | 2,946 | -72.941% |
| 2026-08-21 | 4.8400 | 5.0100 | 4.4700 | 4.8500 | +8.744% | 18 | 2,945 | -76.289% |
| 2026-08-20 | 5.0700 | 5.0700 | 4.4000 | 4.4600 | -22.569% | 5 | 2,944 | -74.215% |
| 2026-08-19 | 6.1900 | 6.2000 | 5.6800 | 5.7600 | -3.030% | 9 | 2,944 | -80.035% |
| 2026-08-18 | 6.1800 | 6.1800 | 5.9400 | 5.9400 | -22.656% | 3 | 2,945 | -80.640% |
| 2026-08-17 | 7.7500 | 7.7700 | 7.6800 | 7.6800 | -4.596% | 19 | 2,945 | -85.026% |
| 2026-08-14 | 8.9200 | 8.9900 | 7.9000 | 8.0500 | -12.118% | 6 | 2,940 | -85.714% |
| 2026-08-13 | 8.7400 | 9.2300 | 8.7400 | 9.1600 | +18.653% | 24 | 2,955 | -87.445% |
| 2026-08-11 | 8.2200 | 8.2200 | 7.7200 | 7.7200 | -6.424% | 7 | 2,952 | -85.104% |
| 2026-08-10 | 8.1900 | 8.6900 | 8.1900 | 8.2500 | +12.092% | 3 | 2,951 | -86.061% |
| 2026-08-06 | 8.1600 | 8.1600 | 7.2500 | 7.3600 | -11.325% | 4 | 2,949 | -84.375% |
| 2026-08-05 | 10.5300 | 10.5300 | 8.2000 | 8.3000 | -9.978% | 25 | 2,966 | -86.145% |
| 2026-08-04 | 7.6900 | 9.4000 | 7.6900 | 9.2200 | +80.078% | 57 | 2,912 | -87.527% |
| 2026-08-03 | 4.4000 | 5.2000 | 4.4000 | 5.1200 | +94.677% | 5 | 2,913 | -77.539% |
| 2026-07-31 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | +4.365% | 101 | 2,913 | -56.274% |
| 2026-07-30 | 2.3300 | 2.5200 | 2.3300 | 2.5200 | +2.857% | 12 | 2,923 | -54.365% |
| 2026-07-29 | 2.1900 | 2.4700 | 2.1900 | 2.4500 | -13.121% | 7 | 2,922 | -53.061% |
| 2026-07-28 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +4.444% | 2 | 2,922 | -59.220% |
| 2026-07-27 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | -5.263% | 2 | 2,922 | -57.407% |
| 2026-07-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.468% | 6 | 2,916 | -59.649% |
| 2026-07-23 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | -29.519% | 2 | 2,918 | -62.662% |
| 2026-07-22 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +6.585% | 1 | 2,918 | -73.684% |
| 2026-07-21 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | +12.637% | 2 | 2,917 | -71.951% |
| 2026-07-20 | 4.4500 | 4.4500 | 3.6400 | 3.6400 | -10.565% | 12 | 2,909 | -68.407% |
| 2026-07-17 | 4.1800 | 4.1800 | 4.0400 | 4.0700 | -33.929% | 3 | 2,909 | -71.744% |
| 2026-07-15 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +7.130% | 11 | 2,898 | -81.331% |
| 2026-07-14 | 5.6400 | 5.7500 | 5.6400 | 5.7500 | +2.679% | 8 | 2,905 | -80.000% |
| 2026-07-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.347% | 1 | 2,904 | -79.464% |
| 2026-07-09 | 6.1800 | 6.1800 | 6.1100 | 6.1100 | -4.232% | 3 | 2,904 | -81.178% |
| 2026-07-06 | 5.8300 | 6.3800 | 5.8300 | 6.3800 | +23.643% | 95 | 2,814 | -81.975% |
| 2026-07-02 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -21.818% | 2 | 2,812 | -77.713% |
| 2026-07-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.143% | 2 | 2,812 | -82.576% |
| 2026-06-30 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +50.244% | 9 | 2,821 | -81.331% |
| 2026-06-26 | 5.0200 | 5.0200 | 4.1000 | 4.1000 | -11.447% | 3 | 2,821 | -71.951% |
| 2026-06-25 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +1.092% | 1 | 2,821 | -75.162% |
| 2026-06-24 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -13.910% | 2 | 2,819 | -74.891% |
| 2026-06-23 | 5.0400 | 5.3200 | 5.0400 | 5.3200 | -32.573% | 11 | 2,821 | -78.383% |
| 2026-06-22 | 8.0200 | 8.0200 | 7.8800 | 7.8900 | +4.227% | 31 | 2,812 | -85.425% |
| 2026-06-18 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +19.401% | 1 | 2,811 | -84.808% |
| 2026-06-17 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -34.974% | 1 | 2,811 | -81.861% |
| 2026-06-15 | 9.1100 | 9.7600 | 9.1100 | 9.7500 | +37.907% | 5 | 2,810 | -88.205% |
| 2026-06-12 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +22.318% | 1 | 2,811 | -83.734% |
| 2026-06-11 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +5.091% | 1 | 2,810 | -80.104% |
| 2026-06-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 14 | 2,810 | -79.091% |
| 2026-06-09 | 7.6700 | 7.7500 | 4.9100 | 5.7500 | -14.435% | 274 | 2,645 | -80.000% |
| 2026-06-08 | 7.5000 | 7.9000 | 6.7100 | 6.7200 | -4.000% | 12 | 2,638 | -82.887% |
| 2026-06-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -39.236% | 5 | 2,635 | -83.571% |
| 2026-06-04 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +4.537% | 8 | 2,643 | -90.017% |
| 2026-06-03 | 10.9300 | 11.0200 | 10.9300 | 11.0200 | -10.041% | 8 | 2,637 | -89.564% |
| 2026-06-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +13.216% | 1 | 2,638 | -90.612% |
| 2026-06-01 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -4.248% | 1 | 2,637 | -89.372% |
| 2026-05-29 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +9.709% | 1 | 2,637 | -89.823% |
| 2026-05-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.290% | 1 | 2,636 | -88.835% |
| 2026-05-26 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +4.028% | 1 | 2,637 | -88.867% |
| 2026-05-22 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +48.209% | 1 | 2,637 | -88.419% |
| 2026-05-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -13.325% | 1 | 2,636 | -82.836% |
| 2026-05-18 | 7.5700 | 7.7300 | 7.5700 | 7.7300 | -33.477% | 119 | 2,579 | -85.123% |
| 2026-05-14 | 12.3000 | 12.3000 | 11.5700 | 11.6200 | +13.035% | 56 | 2,594 | -90.103% |
| 2026-05-13 | 9.9900 | 10.3300 | 9.9900 | 10.2800 | +32.134% | 3 | 2,595 | -88.813% |
| 2026-05-12 | 7.5600 | 7.7800 | 7.5600 | 7.7800 | -13.170% | 2 | 2,596 | -85.219% |
| 2026-05-11 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +9.268% | 5 | 2,601 | -87.165% |
| 2026-05-08 | 8.2500 | 8.3700 | 8.2000 | 8.2000 | +20.059% | 10 | 2,596 | -85.976% |
| 2026-05-07 | 7.3500 | 7.4300 | 6.7000 | 6.8300 | -10.250% | 406 | 2,602 | -83.163% |
| 2026-05-06 | 6.3600 | 7.6100 | 6.3600 | 7.6100 | +41.713% | 5 | 2,602 | -84.888% |
| 2026-05-05 | 5.2300 | 5.3700 | 5.2300 | 5.3700 | +5.709% | 9 | 2,596 | -78.585% |
| 2026-05-01 | 5.0700 | 5.0800 | 5.0500 | 5.0800 | +23.601% | 400 | 2,296 | -77.362% |
| 2026-04-30 | 3.6400 | 4.1100 | 3.6400 | 4.1100 | +19.825% | 2,017 | 2,296 | -72.019% |
| 2026-04-21 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -7.297% | 1 | 1,276 | -66.472% |
| 2026-04-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.394% | 1 | 1,276 | -68.919% |
| 2026-04-17 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +23.948% | 1 | 1,276 | -69.974% |
| 2026-04-16 | 2.7600 | 3.0900 | 2.7600 | 3.0900 | +243.333% | 11 | 1,276 | -62.783% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 1 | 1,265 | +27.778% |
| 2026-04-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -25.000% | 5 | 1,266 | +23.656% |
| 2026-03-20 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | -29.545% | 11 | 1,266 | -7.258% |
| 2026-03-16 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +1.734% | 1 | 1,268 | -34.659% |
| 2026-03-13 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | -19.159% | 2 | 1,268 | -33.526% |
| 2026-03-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -4.889% | 1 | 1,267 | -46.262% |
| 2026-03-05 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | +8.696% | 6 | 1,268 | -48.889% |
| 2026-03-03 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | -23.048% | 5 | 1,267 | -44.444% |
| 2026-03-02 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +4.669% | 1 | 1,267 | -57.249% |
| 2026-02-27 | 2.7000 | 2.7000 | 2.5700 | 2.5700 | -11.379% | 2 | 1,266 | -55.253% |
| 2026-02-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +13.725% | 4 | 1,267 | -60.345% |
| 2026-02-23 | 3.0000 | 3.0000 | 2.5500 | 2.5500 | -2.672% | 4 | 1,267 | -54.902% |
| 2026-02-17 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -12.667% | 1 | 1,266 | -56.107% |
| 2026-02-13 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | 0.000% | 2 | 1,265 | -61.667% |
| 2026-02-12 | 3.2100 | 3.2100 | 3.0000 | 3.0000 | -21.053% | 152 | 1,265 | -61.667% |
| 2026-02-11 | 4.0500 | 4.0500 | 3.6100 | 3.8000 | +31.488% | 153 | 1,413 | -69.737% |
| 2026-02-05 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | -18.362% | 21 | 1,263 | -60.208% |
| 2026-02-04 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | -1.939% | 208 | 1,262 | -67.514% |
| 2026-02-03 | 3.5400 | 3.6100 | 3.5400 | 3.6100 | -16.047% | 3 | 1,129 | -68.144% |
| 2026-02-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.127% | 1 | 1,128 | -73.256% |
| 2026-01-27 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +11.031% | 1 | 1,212 | -75.162% |
| 2026-01-26 | 3.7600 | 4.1700 | 3.7600 | 4.1700 | +13.934% | 177 | 1,211 | -72.422% |
| 2026-01-23 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | +24.490% | 2 | 1,036 | -68.579% |
| 2026-01-20 | 3.3500 | 3.3500 | 2.9400 | 2.9400 | -29.327% | 87 | 1,034 | -60.884% |
| 2026-01-16 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | -8.168% | 2 | 1,032 | -72.356% |
| 2026-01-15 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +10.488% | 33 | 1,032 | -74.614% |
| 2026-01-14 | 4.1100 | 4.1200 | 4.1000 | 4.1000 | -7.658% | 106 | 999 | -71.951% |
| 2026-01-13 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -9.202% | 3 | 904 | -74.099% |
| 2026-01-12 | 4.7500 | 4.8900 | 4.7500 | 4.8900 | 0.000% | 7 | 902 | -76.483% |
| 2026-01-09 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -4.492% | 1 | 905 | -76.483% |
| 2026-01-07 | 5.1200 | 5.1300 | 5.1200 | 5.1200 | +6.667% | 903 | 906 | -77.539% |
| 2026-01-06 | 4.5900 | 4.8000 | 4.5900 | 4.8000 | +30.790% | 3 | 4 | -76.042% |
| 2026-01-02 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 0.000% | 1 | 1 | -68.665% |