SPY261231C00845000
SPY Dec 31 2026 845.00 Call
optionOPRA
EODOct 27, 2026
0.70USD+32.075%(+0.17)489Vol1,894OI
SPY261231C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5000 | 0.7200 | 0.5000 | 0.7000 | +32.075% | 489 | 1,765 | 0.000% |
| 2026-10-26 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | +23.256% | 55 | 1,785 | +32.075% |
| 2026-10-23 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | -17.308% | 60 | 1,795 | +62.791% |
| 2026-10-22 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | -40.230% | 117 | 1,773 | +34.615% |
| 2026-10-21 | 0.7100 | 0.9200 | 0.7100 | 0.8700 | +45.000% | 512 | 1,771 | -19.540% |
| 2026-10-20 | 0.7100 | 0.8000 | 0.6000 | 0.6000 | +5.263% | 36 | 1,765 | +16.667% |
| 2026-10-19 | 0.5800 | 0.6700 | 0.5700 | 0.5700 | +16.327% | 42 | 1,756 | +22.807% |
| 2026-10-16 | 0.7200 | 0.7200 | 0.4900 | 0.4900 | -36.364% | 31 | 1,762 | +42.857% |
| 2026-10-15 | 0.6000 | 0.7700 | 0.6000 | 0.7700 | +16.667% | 16 | 1,758 | -9.091% |
| 2026-10-14 | 0.9000 | 0.9000 | 0.6000 | 0.6600 | -43.590% | 110 | 1,668 | +6.061% |
| 2026-10-13 | 1.2000 | 1.2000 | 1.1300 | 1.1700 | -7.874% | 32 | 1,641 | -40.171% |
| 2026-10-12 | 1.5000 | 1.5000 | 1.2200 | 1.2700 | -18.065% | 30 | 1,643 | -44.882% |
| 2026-10-09 | 1.3100 | 1.5500 | 1.3100 | 1.5500 | +28.099% | 26 | 1,640 | -54.839% |
| 2026-10-08 | 1.4000 | 1.4400 | 1.1600 | 1.2100 | -28.824% | 46 | 1,624 | -42.149% |
| 2026-10-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.188% | 1 | 1,627 | -58.824% |
| 2026-10-06 | 2.4200 | 2.4200 | 2.1300 | 2.1300 | +18.333% | 18 | 1,629 | -67.136% |
| 2026-10-05 | 1.5500 | 1.8000 | 1.5500 | 1.8000 | +26.761% | 33 | 1,632 | -61.111% |
| 2026-10-02 | 1.5700 | 1.8200 | 1.3700 | 1.4200 | +17.355% | 110 | 1,647 | -50.704% |
| 2026-10-01 | 1.1000 | 1.2100 | 0.9500 | 1.2100 | -2.419% | 104 | 1,651 | -42.149% |
| 2026-09-30 | 1.3700 | 1.5500 | 1.2400 | 1.2400 | +2.479% | 362 | 1,429 | -43.548% |
| 2026-09-29 | 1.2900 | 1.2900 | 1.1100 | 1.2100 | -15.385% | 78 | 1,441 | -42.149% |
| 2026-09-28 | 1.5600 | 1.5600 | 1.2800 | 1.4300 | -25.131% | 83 | 1,431 | -51.049% |
| 2026-09-25 | 1.5700 | 1.9300 | 1.5700 | 1.9100 | +15.758% | 88 | 1,421 | -63.351% |
| 2026-09-24 | 1.4800 | 1.7200 | 1.4300 | 1.6500 | -3.509% | 9 | 1,415 | -57.576% |
| 2026-09-23 | 2.1200 | 2.1200 | 1.7100 | 1.7100 | -30.204% | 48 | 1,409 | -59.064% |
| 2026-09-22 | 2.4300 | 2.4500 | 2.2500 | 2.4500 | -9.259% | 17 | 1,399 | -71.429% |
| 2026-09-21 | 1.7300 | 2.7000 | 1.7300 | 2.7000 | +107.692% | 209 | 1,462 | -74.074% |
| 2026-09-18 | 1.2600 | 1.3000 | 1.1500 | 1.3000 | -5.109% | 50 | 1,474 | -46.154% |
| 2026-09-17 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | +63.095% | 22 | 1,504 | -48.905% |
| 2026-09-16 | 1.2800 | 1.3200 | 0.8400 | 0.8400 | -25.664% | 109 | 1,492 | -16.667% |
| 2026-09-15 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | -13.077% | 37 | 1,488 | -38.053% |
| 2026-09-14 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | -23.977% | 10 | 1,488 | -46.154% |
| 2026-09-11 | 1.8800 | 1.9500 | 1.6900 | 1.7100 | +13.245% | 11 | 1,490 | -59.064% |
| 2026-09-10 | 1.5800 | 1.5900 | 1.5000 | 1.5100 | -20.526% | 40 | 1,483 | -53.642% |
| 2026-09-09 | 1.8800 | 1.9300 | 1.8200 | 1.9000 | -15.556% | 18 | 1,466 | -63.158% |
| 2026-09-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.163% | 1 | 1,466 | -68.889% |
| 2026-09-04 | 2.7900 | 2.7900 | 2.4500 | 2.4500 | -18.605% | 2 | 1,465 | -71.429% |
| 2026-09-03 | 2.3700 | 3.2000 | 2.3700 | 3.0100 | +43.333% | 104 | 1,467 | -76.744% |
| 2026-09-02 | 2.2700 | 2.2700 | 2.0700 | 2.1000 | +11.702% | 16 | 1,456 | -66.667% |
| 2026-09-01 | 2.0600 | 2.0600 | 1.8700 | 1.8800 | -22.951% | 56 | 1,420 | -62.766% |
| 2026-08-31 | 2.4800 | 2.5100 | 2.3600 | 2.4400 | -20.000% | 33 | 1,426 | -71.311% |
| 2026-08-28 | 3.5500 | 3.5500 | 3.0500 | 3.0500 | -19.525% | 11 | 1,421 | -77.049% |
| 2026-08-27 | 3.4600 | 3.8400 | 3.4600 | 3.7900 | +31.142% | 19 | 1,422 | -81.530% |
| 2026-08-26 | 3.1800 | 3.1800 | 2.8900 | 2.8900 | -4.934% | 16 | 1,423 | -75.779% |
| 2026-08-25 | 3.0500 | 3.1800 | 3.0400 | 3.0400 | -1.935% | 4 | 1,424 | -76.974% |
| 2026-08-24 | 2.9800 | 3.1000 | 2.9500 | 3.1000 | -9.091% | 11 | 1,419 | -77.419% |
| 2026-08-21 | 3.2500 | 3.4100 | 3.2000 | 3.4100 | +12.541% | 10 | 1,413 | -79.472% |
| 2026-08-20 | 3.7300 | 3.7300 | 3.0300 | 3.0300 | -25.185% | 60 | 1,396 | -76.898% |
| 2026-08-19 | 4.4000 | 4.5500 | 4.0300 | 4.0500 | +2.792% | 26 | 1,386 | -82.716% |
| 2026-08-18 | 4.4000 | 4.4000 | 3.9100 | 3.9400 | -22.441% | 18 | 1,380 | -82.234% |
| 2026-08-17 | 5.7900 | 5.7900 | 5.0800 | 5.0800 | -17.666% | 27 | 1,384 | -86.220% |
| 2026-08-14 | 6.2000 | 6.2000 | 6.1700 | 6.1700 | -10.320% | 2 | 1,383 | -88.655% |
| 2026-08-13 | 6.5800 | 6.8800 | 6.5800 | 6.8800 | +20.702% | 10 | 1,391 | -89.826% |
| 2026-08-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 1 | 1,391 | -87.719% |
| 2026-08-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 1 | 1,391 | -87.826% |
| 2026-08-07 | 5.9400 | 6.0000 | 5.9300 | 6.0000 | +17.647% | 12 | 1,379 | -88.333% |
| 2026-08-06 | 6.1400 | 6.1400 | 5.1000 | 5.1000 | -18.660% | 4 | 1,375 | -86.275% |
| 2026-08-05 | 8.3500 | 8.3500 | 6.0500 | 6.2700 | -12.917% | 4 | 1,373 | -88.836% |
| 2026-08-04 | 6.2100 | 7.2000 | 6.1000 | 7.2000 | +95.122% | 15 | 1,369 | -90.278% |
| 2026-08-03 | 3.1100 | 3.6900 | 3.1100 | 3.6900 | +75.714% | 2 | 1,369 | -81.030% |
| 2026-07-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +17.318% | 10 | 1,373 | -66.667% |
| 2026-07-30 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +13.291% | 10 | 1,369 | -60.894% |
| 2026-07-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -7.059% | 1 | 1,369 | -55.696% |
| 2026-07-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.104% | 3 | 1,369 | -58.824% |
| 2026-07-27 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -19.383% | 1 | 1,370 | -61.749% |
| 2026-07-23 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -27.244% | 1 | 1,370 | -69.163% |
| 2026-07-22 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.971% | 1 | 1,370 | -77.564% |
| 2026-07-21 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 0.000% | 1 | 1,369 | -77.346% |
| 2026-07-17 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -17.158% | 1 | 1,369 | -77.346% |
| 2026-07-16 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -13.054% | 1 | 1,369 | -81.233% |
| 2026-07-14 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | -15.050% | 8 | 1,377 | -83.683% |
| 2026-07-10 | 4.9500 | 5.1000 | 4.9500 | 5.0500 | +15.561% | 6 | 1,377 | -86.139% |
| 2026-07-09 | 4.2500 | 4.3700 | 4.2500 | 4.3700 | +21.727% | 3 | 1,377 | -83.982% |
| 2026-07-08 | 3.8800 | 3.8800 | 3.5900 | 3.5900 | -14.524% | 3 | 1,377 | -80.501% |
| 2026-07-07 | 4.3100 | 4.3100 | 4.1500 | 4.2000 | -13.758% | 4 | 1,375 | -83.333% |
| 2026-07-06 | 4.5500 | 4.8700 | 4.5500 | 4.8700 | +28.496% | 11 | 1,375 | -85.626% |
| 2026-07-02 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -24.351% | 2 | 1,377 | -81.530% |
| 2026-07-01 | 4.9800 | 5.0100 | 4.9800 | 5.0100 | +2.664% | 2 | 1,376 | -86.028% |
| 2026-06-30 | 4.2000 | 4.8800 | 4.2000 | 4.8800 | +18.735% | 16 | 1,384 | -85.656% |
| 2026-06-29 | 3.7400 | 4.1100 | 3.7400 | 4.1100 | +26.852% | 18 | 1,372 | -82.968% |
| 2026-06-26 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -7.692% | 1 | 1,372 | -78.395% |
| 2026-06-25 | 4.1200 | 4.1200 | 3.5100 | 3.5100 | +2.332% | 8 | 1,372 | -80.057% |
| 2026-06-24 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -18.333% | 1 | 1,373 | -79.592% |
| 2026-06-23 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | -17.808% | 3 | 1,372 | -83.333% |
| 2026-06-22 | 6.0900 | 6.0900 | 5.1100 | 5.1100 | -12.500% | 14 | 1,370 | -86.301% |
| 2026-06-18 | 6.1100 | 6.1100 | 5.8400 | 5.8400 | +16.800% | 3 | 1,369 | -88.014% |
| 2026-06-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -36.709% | 1 | 1,369 | -86.000% |
| 2026-06-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +27.214% | 3 | 1,372 | -91.139% |
| 2026-06-12 | 5.6100 | 6.2100 | 5.4400 | 6.2100 | +48.210% | 16 | 1,372 | -88.728% |
| 2026-06-11 | 4.1000 | 4.2100 | 4.0000 | 4.1900 | +4.750% | 8 | 1,377 | -83.294% |
| 2026-06-10 | 4.5600 | 4.9000 | 4.0000 | 4.0000 | +5.263% | 23 | 1,375 | -82.500% |
| 2026-06-09 | 5.2700 | 5.2700 | 3.8000 | 3.8000 | -27.203% | 2 | 1,375 | -81.579% |
| 2026-06-08 | 6.0000 | 6.0000 | 5.2200 | 5.2200 | -17.536% | 96 | 1,286 | -86.590% |
| 2026-06-05 | 6.3200 | 6.3300 | 6.3200 | 6.3300 | -31.715% | 3 | 1,283 | -88.942% |
| 2026-06-04 | 8.0400 | 9.3100 | 8.0400 | 9.2700 | -5.312% | 11 | 1,288 | -92.449% |
| 2026-06-02 | 9.2200 | 9.7900 | 9.2200 | 9.7900 | +1.241% | 3 | 1,288 | -92.850% |
| 2026-06-01 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +8.408% | 2 | 1,288 | -92.761% |
| 2026-05-29 | 9.5700 | 9.8800 | 8.9200 | 8.9200 | -5.106% | 12 | 1,298 | -92.152% |
| 2026-05-28 | 9.1400 | 9.4000 | 9.1400 | 9.4000 | +18.239% | 13 | 1,285 | -92.553% |
| 2026-05-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +19.369% | 1 | 1,284 | -91.195% |
| 2026-05-20 | 6.7600 | 6.7600 | 6.6600 | 6.6600 | +23.105% | 11 | 1,284 | -89.489% |
| 2026-05-19 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -29.649% | 1 | 1,284 | -87.061% |
| 2026-05-15 | 8.1200 | 8.1200 | 7.6900 | 7.6900 | -19.476% | 31 | 1,314 | -90.897% |
| 2026-05-14 | 9.5800 | 9.5800 | 9.5500 | 9.5500 | +14.646% | 41 | 1,284 | -92.670% |
| 2026-05-13 | 6.7600 | 8.3300 | 6.7200 | 8.3300 | +17.655% | 5 | 1,287 | -91.597% |
| 2026-05-12 | 6.0000 | 7.0800 | 6.0000 | 7.0800 | +1.724% | 21 | 1,274 | -90.113% |
| 2026-05-11 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +5.136% | 6 | 1,274 | -89.943% |
| 2026-05-08 | 6.5900 | 6.6400 | 6.5900 | 6.6200 | +22.820% | 61 | 1,284 | -89.426% |
| 2026-05-07 | 6.1200 | 6.1200 | 5.3900 | 5.3900 | -11.203% | 12 | 1,281 | -87.013% |
| 2026-05-06 | 5.1100 | 6.0700 | 5.1100 | 6.0700 | +51.750% | 94 | 1,260 | -88.468% |
| 2026-05-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 1,260 | -82.500% |
| 2026-05-01 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | +17.742% | 24 | 1,261 | -80.822% |
| 2026-04-30 | 3.0900 | 3.2300 | 3.0100 | 3.1000 | +25.506% | 271 | 1,261 | -77.419% |
| 2026-04-21 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +11.765% | 1 | 1,178 | -71.660% |
| 2026-04-16 | 2.3700 | 2.3700 | 2.2100 | 2.2100 | +10.500% | 21 | 1,178 | -68.326% |
| 2026-04-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +94.175% | 1 | 1,161 | -65.000% |
| 2026-04-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +4.040% | 1 | 1,161 | -32.039% |
| 2026-04-08 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | +37.500% | 9 | 1,162 | -29.293% |
| 2026-04-07 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -14.286% | 1 | 1,154 | -2.778% |
| 2026-04-01 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | +35.484% | 7 | 1,155 | -16.667% |
| 2026-03-30 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +6.897% | 1 | 1,154 | +12.903% |
| 2026-03-27 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | -31.765% | 2 | 1,155 | +20.690% |
| 2026-03-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -11.458% | 2 | 1,155 | -17.647% |
| 2026-03-25 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 1 | 1,154 | -27.083% |
| 2026-03-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -28.261% | 9 | 1,154 | -29.293% |
| 2026-03-13 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -3.497% | 2 | 1,163 | -49.275% |
| 2026-03-12 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -14.371% | 1 | 1,161 | -51.049% |
| 2026-03-10 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.000% | 1 | 1,160 | -58.084% |
| 2026-03-05 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -19.712% | 1 | 1,159 | -58.084% |
| 2026-03-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.970% | 1 | 1,158 | -66.346% |
| 2026-02-27 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +2.020% | 1 | 1,157 | -65.347% |
| 2026-02-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -13.537% | 2 | 1,158 | -64.646% |
| 2026-02-20 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +6.512% | 1 | 1,156 | -69.432% |
| 2026-02-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.042% | 1 | 1,156 | -67.442% |
| 2026-02-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -25.078% | 1 | 1,156 | -70.711% |
| 2026-02-09 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +5.281% | 1 | 1,155 | -78.056% |
| 2026-02-06 | 2.7700 | 3.0300 | 2.7700 | 3.0300 | +29.487% | 2 | 1,156 | -76.898% |
| 2026-02-05 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -17.606% | 2 | 1,156 | -70.085% |
| 2026-02-04 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -12.615% | 5 | 1,156 | -75.352% |
| 2026-02-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 1 | 1,161 | -78.462% |
| 2026-01-29 | 3.7600 | 3.7600 | 3.0500 | 3.0500 | -16.209% | 10 | 1,161 | -77.049% |
| 2026-01-28 | 3.9100 | 3.9100 | 3.6400 | 3.6400 | -1.622% | 270 | 1,162 | -80.769% |
| 2026-01-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.448% | 1 | 904 | -81.081% |
| 2026-01-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +13.559% | 1 | 903 | -79.104% |
| 2026-01-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +20.902% | 1 | 903 | -76.271% |
| 2026-01-20 | 2.7000 | 2.7000 | 2.4400 | 2.4400 | -31.268% | 2 | 903 | -71.311% |
| 2026-01-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 3 | 903 | -80.282% |
| 2026-01-12 | 3.6800 | 3.9500 | 3.6800 | 3.9500 | +0.254% | 6 | 900 | -82.278% |
| 2026-01-09 | 3.6700 | 3.9400 | 3.6700 | 3.9400 | +6.486% | 2 | 904 | -82.234% |
| 2026-01-07 | 4.1300 | 4.1700 | 3.7000 | 3.7000 | 0.000% | 904 | 904 | -81.081% |