Dark

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

EOD

Sep 10, 2026

2.01-14.831%(-0.35)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9000	2.0100	1.9000	2.0100	-14.831%	107	2,226	0.000%
2026-09-09	2.3200	2.3600	2.3200	2.3600	-13.235%	49	2,252	-14.831%
2026-09-08	2.7200	2.7200	2.7200	2.7200	-13.376%	1	2,253	-26.103%
2026-09-04	3.0600	3.1800	3.0600	3.1400	-18.442%	56	2,246	-35.987%
2026-09-03	3.1300	3.8800	3.1300	3.8500	+48.649%	102	2,246	-47.792%
2026-09-02	2.6300	2.8100	2.5900	2.5900	+15.625%	137	2,256	-22.394%
2026-09-01	2.4300	2.6200	2.2400	2.2400	-22.759%	148	2,228	-10.268%
2026-08-31	3.1000	3.1000	2.8900	2.9000	-20.765%	271	2,231	-30.690%
2026-08-28	4.5600	4.9500	3.6600	3.6600	-14.085%	10	2,352	-45.082%
2026-08-27	4.0200	4.5000	4.0000	4.2600	+17.033%	20	2,351	-52.817%
2026-08-26	3.6400	3.6400	3.6400	3.6400	-2.674%	1	2,353	-44.780%
2026-08-25	3.7500	3.7800	3.7400	3.7400	+4.469%	3	2,354	-46.257%
2026-08-24	3.6400	3.6400	3.4500	3.5800	-11.605%	5	2,354	-43.855%
2026-08-21	4.0300	4.0500	3.8400	4.0500	+9.459%	9	2,356	-50.370%
2026-08-20	4.2800	4.3300	3.6900	3.7000	-24.335%	456	2,365	-45.676%
2026-08-19	5.3100	5.3100	4.8900	4.8900	+5.388%	14	2,572	-58.896%
2026-08-18	5.2100	5.2400	4.6400	4.6400	-22.795%	75	2,571	-56.681%
2026-08-17	6.7500	6.7600	6.0100	6.0100	-13.773%	10	2,551	-66.556%
2026-08-14	7.7900	7.7900	6.9700	6.9700	-6.943%	34	2,546	-71.162%
2026-08-13	7.2900	7.7200	7.2900	7.4900	+14.526%	24	2,521	-73.164%
2026-08-11	7.2900	7.2900	6.5400	6.5400	-6.034%	11	2,508	-69.266%
2026-08-10	6.9800	6.9800	6.9600	6.9600	-6.702%	2	2,505	-71.121%
2026-08-07	6.8800	7.4800	6.8500	7.4600	+21.104%	17	2,505	-73.056%
2026-08-06	6.3500	6.3500	6.1600	6.1600	-14.325%	8	2,493	-67.370%
2026-08-05	9.1300	9.4600	6.8900	7.1900	-11.453%	217	2,488	-72.045%
2026-08-04	5.5500	8.3300	5.5500	8.1200	+85.388%	90	2,292	-75.246%
2026-08-03	3.8000	4.4700	3.8000	4.3800	+62.825%	642	2,230	-54.110%
2026-07-31	2.3100	2.7100	2.3100	2.6900	+19.027%	64	1,598	-25.279%
2026-07-30	1.9200	2.2600	1.8100	2.2600	+37.805%	12	1,548	-11.062%
2026-07-29	2.2400	2.2400	1.6400	1.6400	-30.508%	205	1,544	+22.561%
2026-07-28	2.1500	2.3700	2.1500	2.3600	+6.306%	201	1,659	-14.831%
2026-07-27	2.2200	2.2200	2.2200	2.2200	-5.932%	3	1,459	-9.459%
2026-07-24	2.6000	2.9000	2.3600	2.3600	-3.673%	16	1,459	-14.831%
2026-07-23	2.8200	2.8200	2.4500	2.4500	-33.962%	155	1,461	-17.959%
2026-07-22	3.7100	3.7100	3.7100	3.7100	+1.923%	1	1,613	-45.822%
2026-07-21	3.5100	3.6400	3.3600	3.6400	+12.693%	5	1,613	-44.780%
2026-07-20	3.4900	3.4900	3.2300	3.2300	-18.844%	2	1,611	-37.771%
2026-07-17	3.8500	3.9800	3.5600	3.9800	-11.161%	11	1,610	-49.497%
2026-07-16	4.7300	4.7300	4.4800	4.4800	-11.811%	3	1,611	-55.134%
2026-07-15	5.0000	5.0800	5.0000	5.0800	+2.419%	2	1,609	-60.433%
2026-07-14	4.7300	5.0800	4.7300	4.9600	+1.639%	4	1,609	-59.476%
2026-07-13	4.9400	4.9400	4.8800	4.8800	-11.913%	2	1,609	-58.811%
2026-07-10	5.5000	5.5400	5.2500	5.5400	+4.135%	3	1,609	-63.718%
2026-07-09	4.9500	5.4800	4.9500	5.3200	+20.362%	8	1,608	-62.218%
2026-07-08	4.0100	4.4200	4.0100	4.4200	-13.333%	4	1,608	-54.525%
2026-07-07	4.9000	5.1400	4.9000	5.1000	-12.220%	5	1,611	-60.588%
2026-07-06	5.8100	5.8100	5.8100	5.8100	+30.562%	3	1,609	-65.404%
2026-07-02	5.1800	5.1800	4.3600	4.4500	-20.536%	141	1,474	-54.831%
2026-07-01	5.0100	5.6600	5.0100	5.6000	0.000%	103	1,474	-64.107%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+24.444%	8	1,474	-64.107%
2026-06-29	4.2600	4.5000	4.2600	4.5000	+28.571%	3	1,474	-55.333%
2026-06-26	3.9800	4.2700	3.5000	3.5000	-14.216%	152	1,476	-42.571%
2026-06-25	4.0000	4.0800	4.0000	4.0800	+2.771%	2	1,325	-50.735%
2026-06-24	4.0000	4.0000	3.9700	3.9700	-10.987%	12	1,325	-49.370%
2026-06-23	4.6000	5.1500	4.4600	4.4600	-25.042%	239	1,323	-54.933%
2026-06-22	6.1400	6.1400	5.9500	5.9500	-9.985%	3	1,325	-66.218%
2026-06-18	6.4100	6.6100	6.4100	6.6100	+9.983%	2	1,325	-69.592%
2026-06-17	6.6400	6.6400	6.0100	6.0100	-15.826%	3	1,325	-66.556%
2026-06-16	8.3000	8.3000	7.0700	7.1400	-14.695%	46	1,325	-71.849%
2026-06-15	8.2800	8.9800	8.2600	8.3700	+31.604%	79	1,293	-75.986%
2026-06-12	6.2700	6.4800	6.2700	6.3600	+38.261%	9	1,293	-68.396%
2026-06-11	4.8200	5.0700	4.6000	4.6000	+1.770%	3	1,293	-56.304%
2026-06-10	4.5200	4.5200	4.5200	4.5200	-20.282%	1	1,292	-55.531%
2026-06-09	6.8300	6.8300	4.1900	5.6700	-9.569%	17	1,294	-64.550%
2026-06-08	6.9500	7.0000	6.2700	6.2700	-11.441%	161	1,290	-67.943%
2026-06-05	8.3400	8.3400	7.0800	7.0800	-24.116%	205	1,136	-71.610%
2026-06-04	9.3300	9.3300	9.3300	9.3300	-6.700%	1	933	-78.457%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-8.173%	1	933	-79.900%
2026-06-02	10.8900	10.8900	10.8900	10.8900	+11.692%	3	933	-81.543%
2026-06-01	9.7500	9.7500	9.7500	9.7500	-7.670%	2	933	-79.385%
2026-05-29	10.8900	10.9900	10.5600	10.5600	+2.924%	8	933	-80.966%
2026-05-28	10.2600	10.2600	10.2600	10.2600	+14.894%	1	938	-80.409%
2026-05-27	9.2400	9.2400	8.9300	8.9300	-1.868%	22	939	-77.492%
2026-05-26	9.7500	9.7500	9.1000	9.1000	+5.324%	7	953	-77.912%
2026-05-22	8.6400	8.6400	8.6400	8.6400	+15.047%	1	948	-76.736%
2026-05-20	7.5100	7.5100	7.5100	7.5100	+24.338%	1	947	-73.236%
2026-05-19	6.0400	6.0400	6.0400	6.0400	-11.567%	1	947	-66.722%
2026-05-18	7.0600	7.0600	6.8300	6.8300	-21.313%	122	947	-70.571%
2026-05-15	9.0100	9.0100	8.6800	8.6800	-17.096%	3	947	-76.843%
2026-05-14	10.6300	10.6300	10.4700	10.4700	+13.312%	11	850	-80.802%
2026-05-13	9.2400	9.2400	9.2400	9.2400	+28.333%	10	839	-78.247%
2026-05-12	7.6000	7.6000	7.2000	7.2000	-3.226%	5	839	-72.083%
2026-05-08	6.7500	7.4400	6.7500	7.4400	+24.207%	3	839	-72.984%
2026-05-07	6.9000	6.9000	5.8000	5.9900	-1.480%	47	839	-66.444%
2026-05-06	6.0000	6.1200	6.0000	6.0800	+28.541%	4	814	-66.941%
2026-05-05	4.7300	4.7300	4.7300	4.7300	+24.474%	1	813	-57.505%
2026-05-04	3.9900	4.0500	3.8000	3.8000	-12.037%	4	814	-47.105%
2026-05-01	4.3200	4.3200	4.3200	4.3200	+8.000%	1	814	-53.472%
2026-04-30	3.4200	4.0000	3.4200	4.0000	+3.359%	168	814	-49.750%
2026-04-27	3.7300	3.8700	3.7300	3.8700	+4.595%	107	747	-48.062%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+8.504%	1	641	-45.676%
2026-04-23	3.2800	3.4100	3.2800	3.4100	+10.000%	218	641	-41.056%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-4.321%	1	505	-35.161%
2026-04-20	3.2400	3.2400	3.2400	3.2400	-9.244%	2	505	-37.963%
2026-04-17	2.9000	3.5700	2.9000	3.5700	+41.667%	92	505	-43.697%
2026-04-16	2.6800	2.6800	2.5200	2.5200	+3.279%	3	510	-20.238%
2026-04-15	2.1600	2.4400	2.1600	2.4400	+38.636%	3	513	-17.623%
2026-04-14	1.7600	1.7600	1.7600	1.7600	+40.800%	2	512	+14.205%
2026-04-13	1.1600	1.2500	1.1600	1.2500	+1.626%	3	511	+60.800%
2026-04-10	1.2300	1.2300	1.2300	1.2300	+13.889%	1	512	+63.415%
2026-04-09	1.0800	1.0800	1.0800	1.0800	-0.917%	2	512	+86.111%
2026-04-08	1.1500	1.1500	1.0900	1.0900	+39.744%	4	512	+84.404%
2026-04-07	0.7800	0.7800	0.7800	0.7800	-6.024%	5	510	+157.692%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+3.750%	2	505	+142.169%
2026-04-02	0.7800	0.8700	0.7800	0.8000	-20.000%	147	385	+151.250%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-13.793%	2	385	+101.000%
2026-03-19	1.1600	1.1600	1.1600	1.1600	-20.000%	25	385	+73.276%
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	+36.735%
2026-03-12	1.5400	1.5400	1.5400	1.5400	-22.613%	3	381	+30.519%
2026-03-05	1.9300	1.9900	1.9300	1.9900	+3.646%	2	379	+1.005%
2026-03-03	1.8800	1.9200	1.8200	1.9200	-18.987%	44	380	+4.687%
2026-02-27	2.3400	2.3700	2.3400	2.3700	+1.282%	2	398	-15.190%
2026-02-17	2.3000	2.3400	2.3000	2.3400	-13.333%	2	397	-14.103%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-20.588%	1	395	-25.556%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-3.955%	1	395	-40.882%
2026-02-09	3.5500	3.5500	3.5400	3.5400	+35.632%	2	396	-43.220%
2026-02-05	2.6100	2.6100	2.6100	2.6100	-31.135%	1	394	-22.989%
2026-02-02	3.5700	3.7900	3.5700	3.7900	+14.848%	4	395	-46.966%
2026-01-30	3.5300	3.5300	3.3000	3.3000	-23.611%	3	391	-39.091%
2026-01-28	4.3400	4.3400	4.3200	4.3200	+5.882%	3	391	-53.472%
2026-01-27	4.0800	4.0800	4.0800	4.0800	+9.383%	1	391	-50.735%
2026-01-26	3.6200	3.7300	3.6200	3.7300	+12.012%	238	390	-46.113%
2026-01-22	3.5000	3.5200	3.3300	3.3300	+12.500%	9	152	-39.640%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-25.063%	1	149	-32.095%
2026-01-15	3.9400	3.9500	3.9400	3.9500	+7.629%	2	148	-49.114%
2026-01-14	3.6600	3.6700	3.6600	3.6700	-13.443%	95	148	-45.232%
2026-01-12	4.2400	4.2400	4.2400	4.2400	+3.163%	1	148	-52.594%
2026-01-09	4.0900	4.1100	3.9300	4.1100	+5.928%	3	148	-51.095%
2026-01-08	4.0000	4.0000	3.8800	3.8800	-4.668%	3	148	-48.196%
2026-01-06	4.0500	4.0700	4.0200	4.0700	+5.440%	95	146	-50.614%
2026-01-05	3.7900	3.9600	3.7900	3.8600	0.000%	56	56	-47.927%

.dark-mode .flW4rm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flW4rm{ 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