SPY261231C00840000
SPY Dec 31 2026 840.00 Call
optionOPRA
EODOct 27, 2026
0.89USD+32.836%(+0.22)66Vol3,010OI
SPY261231C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7400 | 0.9300 | 0.6700 | 0.8900 | +32.836% | 66 | 3,020 | 0.000% |
| 2026-10-26 | 0.6000 | 0.7700 | 0.6000 | 0.6700 | +19.643% | 45 | 3,037 | +32.836% |
| 2026-10-23 | 0.6000 | 0.6500 | 0.5600 | 0.5600 | -17.647% | 37 | 3,038 | +58.929% |
| 2026-10-22 | 0.7300 | 0.7700 | 0.6700 | 0.6800 | -39.823% | 47 | 3,063 | +30.882% |
| 2026-10-21 | 0.8700 | 1.2000 | 0.8700 | 1.1300 | +41.250% | 61 | 3,030 | -21.239% |
| 2026-10-20 | 0.7200 | 1.0200 | 0.7200 | 0.8000 | +2.564% | 80 | 3,010 | +11.250% |
| 2026-10-19 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +14.706% | 1 | 3,010 | +14.103% |
| 2026-10-16 | 0.9600 | 0.9700 | 0.6800 | 0.6800 | -33.333% | 1,067 | 2,402 | +30.882% |
| 2026-10-15 | 0.8000 | 1.0800 | 0.8000 | 1.0200 | +14.607% | 81 | 2,366 | -12.745% |
| 2026-10-14 | 1.1100 | 1.1100 | 0.8800 | 0.8900 | -40.667% | 130 | 2,326 | 0.000% |
| 2026-10-13 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -9.639% | 124 | 2,246 | -40.667% |
| 2026-10-12 | 1.9100 | 1.9100 | 1.6300 | 1.6600 | -17.822% | 14 | 2,247 | -46.386% |
| 2026-10-09 | 1.8100 | 2.0200 | 1.7500 | 2.0200 | +20.958% | 219 | 2,184 | -55.941% |
| 2026-10-08 | 1.8800 | 1.8800 | 1.4600 | 1.6700 | -23.744% | 122 | 2,290 | -46.707% |
| 2026-10-07 | 2.0300 | 2.2300 | 1.9600 | 2.1900 | -16.412% | 21 | 2,385 | -59.361% |
| 2026-10-06 | 2.6400 | 3.1400 | 2.6000 | 2.6200 | +16.444% | 197 | 2,380 | -66.031% |
| 2026-10-05 | 1.8500 | 2.2500 | 1.8500 | 2.2500 | +27.841% | 22 | 2,360 | -60.444% |
| 2026-10-02 | 2.1700 | 2.1900 | 1.7400 | 1.7600 | +15.033% | 29 | 2,362 | -49.432% |
| 2026-10-01 | 1.2900 | 1.5300 | 1.2000 | 1.5300 | -3.774% | 172 | 2,260 | -41.830% |
| 2026-09-30 | 1.6600 | 1.8800 | 1.5900 | 1.5900 | +11.189% | 99 | 2,260 | -44.025% |
| 2026-09-29 | 1.6400 | 1.6400 | 1.4000 | 1.4300 | -13.855% | 35 | 2,273 | -37.762% |
| 2026-09-28 | 1.9300 | 1.9300 | 1.6400 | 1.6600 | -29.958% | 5 | 2,273 | -46.386% |
| 2026-09-25 | 2.0300 | 2.3700 | 2.0000 | 2.3700 | +12.857% | 27 | 2,286 | -62.447% |
| 2026-09-24 | 1.9900 | 2.1100 | 1.9900 | 2.1000 | +1.449% | 46 | 2,278 | -57.619% |
| 2026-09-23 | 2.4600 | 2.4600 | 2.0000 | 2.0700 | -28.866% | 70 | 2,251 | -57.005% |
| 2026-09-22 | 3.0500 | 3.0900 | 2.9100 | 2.9100 | -10.185% | 3 | 2,249 | -69.416% |
| 2026-09-21 | 2.4700 | 3.2500 | 2.4700 | 3.2400 | +105.063% | 19 | 2,248 | -72.531% |
| 2026-09-18 | 1.6600 | 1.6600 | 1.4700 | 1.5800 | -5.389% | 29 | 2,232 | -43.671% |
| 2026-09-17 | 1.7100 | 1.7100 | 1.6100 | 1.6700 | +45.217% | 8 | 2,231 | -46.707% |
| 2026-09-16 | 1.5500 | 1.6200 | 1.0300 | 1.1500 | -21.233% | 13 | 2,231 | -22.609% |
| 2026-09-15 | 1.4500 | 1.4700 | 1.4000 | 1.4600 | -21.925% | 10 | 2,231 | -39.041% |
| 2026-09-14 | 1.7200 | 1.8700 | 1.7000 | 1.8700 | -10.526% | 6 | 2,229 | -52.406% |
| 2026-09-11 | 2.2900 | 2.2900 | 2.0900 | 2.0900 | +3.980% | 3 | 2,226 | -57.416% |
| 2026-09-10 | 1.9000 | 2.0100 | 1.9000 | 2.0100 | -14.831% | 107 | 2,252 | -55.721% |
| 2026-09-09 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | -13.235% | 49 | 2,253 | -62.288% |
| 2026-09-08 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -13.376% | 1 | 2,252 | -67.279% |
| 2026-09-04 | 3.0600 | 3.1800 | 3.0600 | 3.1400 | -18.442% | 56 | 2,246 | -71.656% |
| 2026-09-03 | 3.1300 | 3.8800 | 3.1300 | 3.8500 | +48.649% | 102 | 2,256 | -76.883% |
| 2026-09-02 | 2.6300 | 2.8100 | 2.5900 | 2.5900 | +15.625% | 137 | 2,228 | -65.637% |
| 2026-09-01 | 2.4300 | 2.6200 | 2.2400 | 2.2400 | -22.759% | 148 | 2,231 | -60.268% |
| 2026-08-31 | 3.1000 | 3.1000 | 2.8900 | 2.9000 | -20.765% | 271 | 2,352 | -69.310% |
| 2026-08-28 | 4.5600 | 4.9500 | 3.6600 | 3.6600 | -14.085% | 10 | 2,351 | -75.683% |
| 2026-08-27 | 4.0200 | 4.5000 | 4.0000 | 4.2600 | +17.033% | 20 | 2,353 | -79.108% |
| 2026-08-26 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -2.674% | 1 | 2,354 | -75.549% |
| 2026-08-25 | 3.7500 | 3.7800 | 3.7400 | 3.7400 | +4.469% | 3 | 2,354 | -76.203% |
| 2026-08-24 | 3.6400 | 3.6400 | 3.4500 | 3.5800 | -11.605% | 5 | 2,356 | -75.140% |
| 2026-08-21 | 4.0300 | 4.0500 | 3.8400 | 4.0500 | +9.459% | 9 | 2,365 | -78.025% |
| 2026-08-20 | 4.2800 | 4.3300 | 3.6900 | 3.7000 | -24.335% | 456 | 2,572 | -75.946% |
| 2026-08-19 | 5.3100 | 5.3100 | 4.8900 | 4.8900 | +5.388% | 14 | 2,571 | -81.800% |
| 2026-08-18 | 5.2100 | 5.2400 | 4.6400 | 4.6400 | -22.795% | 75 | 2,551 | -80.819% |
| 2026-08-17 | 6.7500 | 6.7600 | 6.0100 | 6.0100 | -13.773% | 10 | 2,546 | -85.191% |
| 2026-08-14 | 7.7900 | 7.7900 | 6.9700 | 6.9700 | -6.943% | 34 | 2,521 | -87.231% |
| 2026-08-13 | 7.2900 | 7.7200 | 7.2900 | 7.4900 | +14.526% | 24 | 2,508 | -88.117% |
| 2026-08-11 | 7.2900 | 7.2900 | 6.5400 | 6.5400 | -6.034% | 11 | 2,505 | -86.391% |
| 2026-08-10 | 6.9800 | 6.9800 | 6.9600 | 6.9600 | -6.702% | 2 | 2,505 | -87.213% |
| 2026-08-07 | 6.8800 | 7.4800 | 6.8500 | 7.4600 | +21.104% | 17 | 2,493 | -88.070% |
| 2026-08-06 | 6.3500 | 6.3500 | 6.1600 | 6.1600 | -14.325% | 8 | 2,488 | -85.552% |
| 2026-08-05 | 9.1300 | 9.4600 | 6.8900 | 7.1900 | -11.453% | 217 | 2,292 | -87.622% |
| 2026-08-04 | 5.5500 | 8.3300 | 5.5500 | 8.1200 | +85.388% | 90 | 2,230 | -89.039% |
| 2026-08-03 | 3.8000 | 4.4700 | 3.8000 | 4.3800 | +62.825% | 642 | 1,598 | -79.680% |
| 2026-07-31 | 2.3100 | 2.7100 | 2.3100 | 2.6900 | +19.027% | 64 | 1,548 | -66.914% |
| 2026-07-30 | 1.9200 | 2.2600 | 1.8100 | 2.2600 | +37.805% | 12 | 1,544 | -60.619% |
| 2026-07-29 | 2.2400 | 2.2400 | 1.6400 | 1.6400 | -30.508% | 205 | 1,659 | -45.732% |
| 2026-07-28 | 2.1500 | 2.3700 | 2.1500 | 2.3600 | +6.306% | 201 | 1,459 | -62.288% |
| 2026-07-27 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.932% | 3 | 1,459 | -59.910% |
| 2026-07-24 | 2.6000 | 2.9000 | 2.3600 | 2.3600 | -3.673% | 16 | 1,461 | -62.288% |
| 2026-07-23 | 2.8200 | 2.8200 | 2.4500 | 2.4500 | -33.962% | 155 | 1,613 | -63.673% |
| 2026-07-22 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +1.923% | 1 | 1,613 | -76.011% |
| 2026-07-21 | 3.5100 | 3.6400 | 3.3600 | 3.6400 | +12.693% | 5 | 1,611 | -75.549% |
| 2026-07-20 | 3.4900 | 3.4900 | 3.2300 | 3.2300 | -18.844% | 2 | 1,610 | -72.446% |
| 2026-07-17 | 3.8500 | 3.9800 | 3.5600 | 3.9800 | -11.161% | 11 | 1,611 | -77.638% |
| 2026-07-16 | 4.7300 | 4.7300 | 4.4800 | 4.4800 | -11.811% | 3 | 1,609 | -80.134% |
| 2026-07-15 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | +2.419% | 2 | 1,609 | -82.480% |
| 2026-07-14 | 4.7300 | 5.0800 | 4.7300 | 4.9600 | +1.639% | 4 | 1,609 | -82.056% |
| 2026-07-13 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | -11.913% | 2 | 1,609 | -81.762% |
| 2026-07-10 | 5.5000 | 5.5400 | 5.2500 | 5.5400 | +4.135% | 3 | 1,608 | -83.935% |
| 2026-07-09 | 4.9500 | 5.4800 | 4.9500 | 5.3200 | +20.362% | 8 | 1,608 | -83.271% |
| 2026-07-08 | 4.0100 | 4.4200 | 4.0100 | 4.4200 | -13.333% | 4 | 1,611 | -79.864% |
| 2026-07-07 | 4.9000 | 5.1400 | 4.9000 | 5.1000 | -12.220% | 5 | 1,609 | -82.549% |
| 2026-07-06 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +30.562% | 3 | 1,609 | -84.682% |
| 2026-07-02 | 5.1800 | 5.1800 | 4.3600 | 4.4500 | -20.536% | 141 | 1,474 | -80.000% |
| 2026-07-01 | 5.0100 | 5.6600 | 5.0100 | 5.6000 | 0.000% | 103 | 1,474 | -84.107% |
| 2026-06-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +24.444% | 8 | 1,474 | -84.107% |
| 2026-06-29 | 4.2600 | 4.5000 | 4.2600 | 4.5000 | +28.571% | 3 | 1,476 | -80.222% |
| 2026-06-26 | 3.9800 | 4.2700 | 3.5000 | 3.5000 | -14.216% | 152 | 1,325 | -74.571% |
| 2026-06-25 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | +2.771% | 2 | 1,325 | -78.186% |
| 2026-06-24 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | -10.987% | 12 | 1,323 | -77.582% |
| 2026-06-23 | 4.6000 | 5.1500 | 4.4600 | 4.4600 | -25.042% | 239 | 1,325 | -80.045% |
| 2026-06-22 | 6.1400 | 6.1400 | 5.9500 | 5.9500 | -9.985% | 3 | 1,325 | -85.042% |
| 2026-06-18 | 6.4100 | 6.6100 | 6.4100 | 6.6100 | +9.983% | 2 | 1,325 | -86.536% |
| 2026-06-17 | 6.6400 | 6.6400 | 6.0100 | 6.0100 | -15.826% | 3 | 1,325 | -85.191% |
| 2026-06-16 | 8.3000 | 8.3000 | 7.0700 | 7.1400 | -14.695% | 46 | 1,360 | -87.535% |
| 2026-06-15 | 8.2800 | 8.9800 | 8.2600 | 8.3700 | +31.604% | 79 | 1,293 | -89.367% |
| 2026-06-12 | 6.2700 | 6.4800 | 6.2700 | 6.3600 | +38.261% | 9 | 1,293 | -86.006% |
| 2026-06-11 | 4.8200 | 5.0700 | 4.6000 | 4.6000 | +1.770% | 3 | 1,292 | -80.652% |
| 2026-06-10 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -20.282% | 1 | 1,294 | -80.310% |
| 2026-06-09 | 6.8300 | 6.8300 | 4.1900 | 5.6700 | -9.569% | 17 | 1,290 | -84.303% |
| 2026-06-08 | 6.9500 | 7.0000 | 6.2700 | 6.2700 | -11.441% | 161 | 1,136 | -85.805% |
| 2026-06-05 | 8.3400 | 8.3400 | 7.0800 | 7.0800 | -24.116% | 205 | 933 | -87.429% |
| 2026-06-04 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -6.700% | 1 | 933 | -90.461% |
| 2026-06-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.173% | 1 | 933 | -91.100% |
| 2026-06-02 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +11.692% | 3 | 933 | -91.827% |
| 2026-06-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.670% | 2 | 933 | -90.872% |
| 2026-05-29 | 10.8900 | 10.9900 | 10.5600 | 10.5600 | +2.924% | 8 | 938 | -91.572% |
| 2026-05-28 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +14.894% | 1 | 939 | -91.326% |
| 2026-05-27 | 9.2400 | 9.2400 | 8.9300 | 8.9300 | -1.868% | 22 | 953 | -90.034% |
| 2026-05-26 | 9.7500 | 9.7500 | 9.1000 | 9.1000 | +5.324% | 7 | 948 | -90.220% |
| 2026-05-22 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +15.047% | 1 | 947 | -89.699% |
| 2026-05-20 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +24.338% | 1 | 947 | -88.149% |
| 2026-05-19 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -11.567% | 1 | 947 | -85.265% |
| 2026-05-18 | 7.0600 | 7.0600 | 6.8300 | 6.8300 | -21.313% | 122 | 850 | -86.969% |
| 2026-05-15 | 9.0100 | 9.0100 | 8.6800 | 8.6800 | -17.096% | 3 | 850 | -89.747% |
| 2026-05-14 | 10.6300 | 10.6300 | 10.4700 | 10.4700 | +13.312% | 11 | 839 | -91.500% |
| 2026-05-13 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +28.333% | 10 | 839 | -90.368% |
| 2026-05-12 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | -3.226% | 5 | 839 | -87.639% |
| 2026-05-08 | 6.7500 | 7.4400 | 6.7500 | 7.4400 | +24.207% | 3 | 839 | -88.038% |
| 2026-05-07 | 6.9000 | 6.9000 | 5.8000 | 5.9900 | -1.480% | 47 | 814 | -85.142% |
| 2026-05-06 | 6.0000 | 6.1200 | 6.0000 | 6.0800 | +28.541% | 4 | 813 | -85.362% |
| 2026-05-05 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +24.474% | 1 | 814 | -81.184% |
| 2026-05-04 | 3.9900 | 4.0500 | 3.8000 | 3.8000 | -12.037% | 4 | 814 | -76.579% |
| 2026-05-01 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +8.000% | 1 | 814 | -79.398% |
| 2026-04-30 | 3.4200 | 4.0000 | 3.4200 | 4.0000 | +3.359% | 168 | 814 | -77.750% |
| 2026-04-27 | 3.7300 | 3.8700 | 3.7300 | 3.8700 | +4.595% | 107 | 747 | -77.003% |
| 2026-04-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.504% | 1 | 641 | -75.946% |
| 2026-04-23 | 3.2800 | 3.4100 | 3.2800 | 3.4100 | +10.000% | 218 | 641 | -73.900% |
| 2026-04-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.321% | 1 | 505 | -71.290% |
| 2026-04-20 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -9.244% | 2 | 505 | -72.531% |
| 2026-04-17 | 2.9000 | 3.5700 | 2.9000 | 3.5700 | +41.667% | 92 | 505 | -75.070% |
| 2026-04-16 | 2.6800 | 2.6800 | 2.5200 | 2.5200 | +3.279% | 3 | 510 | -64.683% |
| 2026-04-15 | 2.1600 | 2.4400 | 2.1600 | 2.4400 | +38.636% | 3 | 513 | -63.525% |
| 2026-04-14 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +40.800% | 2 | 512 | -49.432% |
| 2026-04-13 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | +1.626% | 3 | 511 | -28.800% |
| 2026-04-10 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +13.889% | 1 | 512 | -27.642% |
| 2026-04-09 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -0.917% | 2 | 512 | -17.593% |
| 2026-04-08 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | +39.744% | 4 | 512 | -18.349% |
| 2026-04-07 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -6.024% | 5 | 510 | +14.103% |
| 2026-04-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +3.750% | 2 | 505 | +7.229% |
| 2026-04-02 | 0.7800 | 0.8700 | 0.7800 | 0.8000 | -20.000% | 147 | 385 | +11.250% |
| 2026-03-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 2 | 385 | -11.000% |
| 2026-03-19 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -20.000% | 25 | 385 | -23.276% |
| 2026-03-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1.361% | 4 | 385 | -38.621% |
| 2026-03-13 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 1 | 381 | -39.456% |
| 2026-03-12 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -22.613% | 3 | 381 | -42.208% |
| 2026-03-05 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | +3.646% | 2 | 379 | -55.276% |
| 2026-03-03 | 1.8800 | 1.9200 | 1.8200 | 1.9200 | -18.987% | 44 | 380 | -53.646% |
| 2026-02-27 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | +1.282% | 2 | 398 | -62.447% |
| 2026-02-17 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | -13.333% | 2 | 397 | -61.966% |
| 2026-02-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -20.588% | 1 | 395 | -67.037% |
| 2026-02-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.955% | 1 | 395 | -73.824% |
| 2026-02-09 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | +35.632% | 2 | 396 | -74.859% |
| 2026-02-05 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -31.135% | 1 | 394 | -65.900% |
| 2026-02-02 | 3.5700 | 3.7900 | 3.5700 | 3.7900 | +14.848% | 4 | 395 | -76.517% |
| 2026-01-30 | 3.5300 | 3.5300 | 3.3000 | 3.3000 | -23.611% | 3 | 391 | -73.030% |
| 2026-01-28 | 4.3400 | 4.3400 | 4.3200 | 4.3200 | +5.882% | 3 | 391 | -79.398% |
| 2026-01-27 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +9.383% | 1 | 391 | -78.186% |
| 2026-01-26 | 3.6200 | 3.7300 | 3.6200 | 3.7300 | +12.012% | 238 | 390 | -76.139% |
| 2026-01-22 | 3.5000 | 3.5200 | 3.3300 | 3.3300 | +12.500% | 9 | 152 | -73.273% |
| 2026-01-20 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -25.063% | 1 | 149 | -69.932% |
| 2026-01-15 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | +7.629% | 2 | 148 | -77.468% |
| 2026-01-14 | 3.6600 | 3.6700 | 3.6600 | 3.6700 | -13.443% | 95 | 148 | -75.749% |
| 2026-01-12 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +3.163% | 1 | 148 | -79.009% |
| 2026-01-09 | 4.0900 | 4.1100 | 3.9300 | 4.1100 | +5.928% | 3 | 148 | -78.345% |
| 2026-01-08 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | -4.668% | 3 | 148 | -77.062% |
| 2026-01-06 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | +5.440% | 95 | 146 | -78.133% |
| 2026-01-05 | 3.7900 | 3.9600 | 3.7900 | 3.8600 | 0.000% | 56 | 56 | -76.943% |