Dark

SPY20261231C840
SPY Dec 31 2026 840.00 Call (SPY261231C00840000)
option OPRA

EOD

Jul 27, 2026

2.22-5.932%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.2200	2.2200	2.2200	2.2200	-5.932%	3	1,459	0.000%
2026-07-24	2.6000	2.9000	2.3600	2.3600	-3.673%	16	1,459	-5.932%
2026-07-23	2.8200	2.8200	2.4500	2.4500	-33.962%	155	1,461	-9.388%
2026-07-22	3.7100	3.7100	3.7100	3.7100	+1.923%	1	1,613	-40.162%
2026-07-21	3.5100	3.6400	3.3600	3.6400	+12.693%	5	1,613	-39.011%
2026-07-20	3.4900	3.4900	3.2300	3.2300	-18.844%	2	1,611	-31.269%
2026-07-17	3.8500	3.9800	3.5600	3.9800	-11.161%	11	1,610	-44.221%
2026-07-16	4.7300	4.7300	4.4800	4.4800	-11.811%	3	1,611	-50.446%
2026-07-15	5.0000	5.0800	5.0000	5.0800	+2.419%	2	1,609	-56.299%
2026-07-14	4.7300	5.0800	4.7300	4.9600	+1.639%	4	1,609	-55.242%
2026-07-13	4.9400	4.9400	4.8800	4.8800	-11.913%	2	1,609	-54.508%
2026-07-10	5.5000	5.5400	5.2500	5.5400	+4.135%	3	1,609	-59.928%
2026-07-09	4.9500	5.4800	4.9500	5.3200	+20.362%	8	1,608	-58.271%
2026-07-08	4.0100	4.4200	4.0100	4.4200	-13.333%	4	1,608	-49.774%
2026-07-07	4.9000	5.1400	4.9000	5.1000	-12.220%	5	1,611	-56.471%
2026-07-06	5.8100	5.8100	5.8100	5.8100	+30.562%	3	1,609	-61.790%
2026-07-02	5.1800	5.1800	4.3600	4.4500	-20.536%	141	1,474	-50.112%
2026-07-01	5.0100	5.6600	5.0100	5.6000	0.000%	103	1,474	-60.357%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+24.444%	8	1,474	-60.357%
2026-06-29	4.2600	4.5000	4.2600	4.5000	+28.571%	3	1,474	-50.667%
2026-06-26	3.9800	4.2700	3.5000	3.5000	-14.216%	152	1,476	-36.571%
2026-06-25	4.0000	4.0800	4.0000	4.0800	+2.771%	2	1,325	-45.588%
2026-06-24	4.0000	4.0000	3.9700	3.9700	-10.987%	12	1,325	-44.081%
2026-06-23	4.6000	5.1500	4.4600	4.4600	-25.042%	239	1,323	-50.224%
2026-06-22	6.1400	6.1400	5.9500	5.9500	-9.985%	3	1,325	-62.689%
2026-06-18	6.4100	6.6100	6.4100	6.6100	+9.983%	2	1,325	-66.415%
2026-06-17	6.6400	6.6400	6.0100	6.0100	-15.826%	3	1,325	-63.062%
2026-06-16	8.3000	8.3000	7.0700	7.1400	-14.695%	46	1,325	-68.908%
2026-06-15	8.2800	8.9800	8.2600	8.3700	+31.604%	79	1,293	-73.477%
2026-06-12	6.2700	6.4800	6.2700	6.3600	+38.261%	9	1,293	-65.094%
2026-06-11	4.8200	5.0700	4.6000	4.6000	+1.770%	3	1,293	-51.739%
2026-06-10	4.5200	4.5200	4.5200	4.5200	-20.282%	1	1,292	-50.885%
2026-06-09	6.8300	6.8300	4.1900	5.6700	-9.569%	17	1,294	-60.847%
2026-06-08	6.9500	7.0000	6.2700	6.2700	-11.441%	161	1,290	-64.593%
2026-06-05	8.3400	8.3400	7.0800	7.0800	-24.116%	205	1,136	-68.644%
2026-06-04	9.3300	9.3300	9.3300	9.3300	-6.700%	1	933	-76.206%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-8.173%	1	933	-77.800%
2026-06-02	10.8900	10.8900	10.8900	10.8900	+11.692%	3	933	-79.614%
2026-06-01	9.7500	9.7500	9.7500	9.7500	-7.670%	2	933	-77.231%
2026-05-29	10.8900	10.9900	10.5600	10.5600	+2.924%	8	933	-78.977%
2026-05-28	10.2600	10.2600	10.2600	10.2600	+14.894%	1	938	-78.363%
2026-05-27	9.2400	9.2400	8.9300	8.9300	-1.868%	22	939	-75.140%
2026-05-26	9.7500	9.7500	9.1000	9.1000	+5.324%	7	953	-75.604%
2026-05-22	8.6400	8.6400	8.6400	8.6400	+15.047%	1	948	-74.306%
2026-05-20	7.5100	7.5100	7.5100	7.5100	+24.338%	1	947	-70.439%
2026-05-19	6.0400	6.0400	6.0400	6.0400	-11.567%	1	947	-63.245%
2026-05-18	7.0600	7.0600	6.8300	6.8300	-21.313%	122	947	-67.496%
2026-05-15	9.0100	9.0100	8.6800	8.6800	-17.096%	3	947	-74.424%
2026-05-14	10.6300	10.6300	10.4700	10.4700	+13.312%	11	850	-78.797%
2026-05-13	9.2400	9.2400	9.2400	9.2400	+28.333%	10	839	-75.974%
2026-05-12	7.6000	7.6000	7.2000	7.2000	-3.226%	5	839	-69.167%
2026-05-08	6.7500	7.4400	6.7500	7.4400	+24.207%	3	839	-70.161%
2026-05-07	6.9000	6.9000	5.8000	5.9900	-1.480%	47	839	-62.938%
2026-05-06	6.0000	6.1200	6.0000	6.0800	+28.541%	4	814	-63.487%
2026-05-05	4.7300	4.7300	4.7300	4.7300	+24.474%	1	813	-53.066%
2026-05-04	3.9900	4.0500	3.8000	3.8000	-12.037%	4	814	-41.579%
2026-05-01	4.3200	4.3200	4.3200	4.3200	+8.000%	1	814	-48.611%
2026-04-30	3.4200	4.0000	3.4200	4.0000	+3.359%	168	814	-44.500%
2026-04-27	3.7300	3.8700	3.7300	3.8700	+4.595%	107	747	-42.636%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+8.504%	1	641	-40.000%
2026-04-23	3.2800	3.4100	3.2800	3.4100	+10.000%	218	641	-34.897%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-4.321%	1	505	-28.387%
2026-04-20	3.2400	3.2400	3.2400	3.2400	-9.244%	2	505	-31.481%
2026-04-17	2.9000	3.5700	2.9000	3.5700	+41.667%	92	505	-37.815%
2026-04-16	2.6800	2.6800	2.5200	2.5200	+3.279%	3	510	-11.905%
2026-04-15	2.1600	2.4400	2.1600	2.4400	+38.636%	3	513	-9.016%
2026-04-14	1.7600	1.7600	1.7600	1.7600	+40.800%	2	512	+26.136%
2026-04-13	1.1600	1.2500	1.1600	1.2500	+1.626%	3	511	+77.600%
2026-04-10	1.2300	1.2300	1.2300	1.2300	+13.889%	1	512	+80.488%
2026-04-09	1.0800	1.0800	1.0800	1.0800	-0.917%	2	512	+105.556%
2026-04-08	1.1500	1.1500	1.0900	1.0900	+39.744%	4	512	+103.670%
2026-04-07	0.7800	0.7800	0.7800	0.7800	-6.024%	5	510	+184.615%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+3.750%	2	505	+167.470%
2026-04-02	0.7800	0.8700	0.7800	0.8000	-20.000%	147	385	+177.500%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-13.793%	2	385	+122.000%
2026-03-19	1.1600	1.1600	1.1600	1.1600	-20.000%	25	385	+91.379%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-1.361%	4	385	+53.103%
2026-03-13	1.4700	1.4700	1.4700	1.4700	-4.545%	1	381	+51.020%
2026-03-12	1.5400	1.5400	1.5400	1.5400	-22.613%	3	381	+44.156%
2026-03-05	1.9300	1.9900	1.9300	1.9900	+3.646%	2	379	+11.558%
2026-03-03	1.8800	1.9200	1.8200	1.9200	-18.987%	44	380	+15.625%
2026-02-27	2.3400	2.3700	2.3400	2.3700	+1.282%	2	398	-6.329%
2026-02-17	2.3000	2.3400	2.3000	2.3400	-13.333%	2	397	-5.128%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-20.588%	1	395	-17.778%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-3.955%	1	395	-34.706%
2026-02-09	3.5500	3.5500	3.5400	3.5400	+35.632%	2	396	-37.288%
2026-02-05	2.6100	2.6100	2.6100	2.6100	-31.135%	1	394	-14.943%
2026-02-02	3.5700	3.7900	3.5700	3.7900	+14.848%	4	395	-41.425%
2026-01-30	3.5300	3.5300	3.3000	3.3000	-23.611%	3	391	-32.727%
2026-01-28	4.3400	4.3400	4.3200	4.3200	+5.882%	3	391	-48.611%
2026-01-27	4.0800	4.0800	4.0800	4.0800	+9.383%	1	391	-45.588%
2026-01-26	3.6200	3.7300	3.6200	3.7300	+12.012%	238	390	-40.483%
2026-01-22	3.5000	3.5200	3.3300	3.3300	+12.500%	9	152	-33.333%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-25.063%	1	149	-25.000%
2026-01-15	3.9400	3.9500	3.9400	3.9500	+7.629%	2	148	-43.797%
2026-01-14	3.6600	3.6700	3.6600	3.6700	-13.443%	95	148	-39.510%
2026-01-12	4.2400	4.2400	4.2400	4.2400	+3.163%	1	148	-47.642%
2026-01-09	4.0900	4.1100	3.9300	4.1100	+5.928%	3	148	-45.985%
2026-01-08	4.0000	4.0000	3.8800	3.8800	-4.668%	3	148	-42.784%
2026-01-06	4.0500	4.0700	4.0200	4.0700	+5.440%	95	146	-45.455%
2026-01-05	3.7900	3.9600	3.7900	3.8600	0.000%	56	56	-42.487%

.dark-mode .NrNMyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrNMyt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C840SPY Dec 31 2026 840.00 Call (SPY261231C00840000)option OPRA

SPY20261231C840
SPY Dec 31 2026 840.00 Call (SPY261231C00840000)
option OPRA