Dark

SPY20261231C845
SPY Dec 31 2026 845.00 Call (SPY261231C00845000)
option OPRA

EOD

Sep 10, 2026

1.51-20.526%(-0.39)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5800	1.5900	1.5000	1.5100	-20.526%	40	1,490	0.000%
2026-09-09	1.8800	1.9300	1.8200	1.9000	-15.556%	18	1,483	-20.526%
2026-09-08	2.2500	2.2500	2.2500	2.2500	-8.163%	1	1,466	-32.889%
2026-09-04	2.7900	2.7900	2.4500	2.4500	-18.605%	2	1,465	-38.367%
2026-09-03	2.3700	3.2000	2.3700	3.0100	+43.333%	104	1,465	-49.834%
2026-09-02	2.2700	2.2700	2.0700	2.1000	+11.702%	16	1,467	-28.095%
2026-09-01	2.0600	2.0600	1.8700	1.8800	-22.951%	56	1,456	-19.681%
2026-08-31	2.4800	2.5100	2.3600	2.4400	-20.000%	33	1,420	-38.115%
2026-08-28	3.5500	3.5500	3.0500	3.0500	-19.525%	11	1,426	-50.492%
2026-08-27	3.4600	3.8400	3.4600	3.7900	+31.142%	19	1,421	-60.158%
2026-08-26	3.1800	3.1800	2.8900	2.8900	-4.934%	16	1,422	-47.751%
2026-08-25	3.0500	3.1800	3.0400	3.0400	-1.935%	4	1,423	-50.329%
2026-08-24	2.9800	3.1000	2.9500	3.1000	-9.091%	11	1,424	-51.290%
2026-08-21	3.2500	3.4100	3.2000	3.4100	+12.541%	10	1,419	-55.718%
2026-08-20	3.7300	3.7300	3.0300	3.0300	-25.185%	60	1,413	-50.165%
2026-08-19	4.4000	4.5500	4.0300	4.0500	+2.792%	26	1,396	-62.716%
2026-08-18	4.4000	4.4000	3.9100	3.9400	-22.441%	18	1,386	-61.675%
2026-08-17	5.7900	5.7900	5.0800	5.0800	-17.666%	27	1,380	-70.276%
2026-08-14	6.2000	6.2000	6.1700	6.1700	-10.320%	2	1,384	-75.527%
2026-08-13	6.5800	6.8800	6.5800	6.8800	+20.702%	10	1,383	-78.052%
2026-08-12	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,391	-73.509%
2026-08-11	5.7500	5.7500	5.7500	5.7500	-4.167%	1	1,391	-73.739%
2026-08-07	5.9400	6.0000	5.9300	6.0000	+17.647%	12	1,391	-74.833%
2026-08-06	6.1400	6.1400	5.1000	5.1000	-18.660%	4	1,379	-70.392%
2026-08-05	8.3500	8.3500	6.0500	6.2700	-12.917%	4	1,375	-75.917%
2026-08-04	6.2100	7.2000	6.1000	7.2000	+95.122%	15	1,373	-79.028%
2026-08-03	3.1100	3.6900	3.1100	3.6900	+75.714%	2	1,369	-59.079%
2026-07-31	2.1000	2.1000	2.1000	2.1000	+17.318%	10	1,369	-28.095%
2026-07-30	1.7900	1.7900	1.7900	1.7900	+13.291%	10	1,373	-15.642%
2026-07-29	1.5800	1.5800	1.5800	1.5800	-7.059%	1	1,369	-4.430%
2026-07-28	1.7000	1.7000	1.7000	1.7000	-7.104%	3	1,369	-11.176%
2026-07-27	1.8300	1.8300	1.8300	1.8300	-19.383%	1	1,369	-17.486%
2026-07-23	2.2700	2.2700	2.2700	2.2700	-27.244%	1	1,370	-33.480%
2026-07-22	3.1200	3.1200	3.1200	3.1200	+0.971%	1	1,370	-51.603%
2026-07-21	3.0900	3.0900	3.0900	3.0900	0.000%	1	1,370	-51.133%
2026-07-17	3.0900	3.0900	3.0900	3.0900	-17.158%	1	1,369	-51.133%
2026-07-16	3.7300	3.7300	3.7300	3.7300	-13.054%	1	1,369	-59.517%
2026-07-14	4.1500	4.2900	4.1500	4.2900	-15.050%	8	1,369	-64.802%
2026-07-10	4.9500	5.1000	4.9500	5.0500	+15.561%	6	1,377	-70.099%
2026-07-09	4.2500	4.3700	4.2500	4.3700	+21.727%	3	1,377	-65.446%
2026-07-08	3.8800	3.8800	3.5900	3.5900	-14.524%	3	1,377	-57.939%
2026-07-07	4.3100	4.3100	4.1500	4.2000	-13.758%	4	1,377	-64.048%
2026-07-06	4.5500	4.8700	4.5500	4.8700	+28.496%	11	1,375	-68.994%
2026-07-02	3.7900	3.7900	3.7900	3.7900	-24.351%	2	1,377	-60.158%
2026-07-01	4.9800	5.0100	4.9800	5.0100	+2.664%	2	1,377	-69.860%
2026-06-30	4.2000	4.8800	4.2000	4.8800	+18.735%	16	1,376	-69.057%
2026-06-29	3.7400	4.1100	3.7400	4.1100	+26.852%	18	1,384	-63.260%
2026-06-26	3.2400	3.2400	3.2400	3.2400	-7.692%	1	1,372	-53.395%
2026-06-25	4.1200	4.1200	3.5100	3.5100	+2.332%	8	1,372	-56.980%
2026-06-24	3.4300	3.4300	3.4300	3.4300	-18.333%	1	1,372	-55.977%
2026-06-23	4.0500	4.2000	4.0500	4.2000	-17.808%	3	1,373	-64.048%
2026-06-22	6.0900	6.0900	5.1100	5.1100	-12.500%	14	1,372	-70.450%
2026-06-18	6.1100	6.1100	5.8400	5.8400	+16.800%	3	1,372	-74.144%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-36.709%	1	1,372	-69.800%
2026-06-15	7.9000	7.9000	7.9000	7.9000	+27.214%	3	1,372	-80.886%
2026-06-12	5.6100	6.2100	5.4400	6.2100	+48.210%	16	1,372	-75.684%
2026-06-11	4.1000	4.2100	4.0000	4.1900	+4.750%	8	1,372	-63.962%
2026-06-10	4.5600	4.9000	4.0000	4.0000	+5.263%	23	1,377	-62.250%
2026-06-09	5.2700	5.2700	3.8000	3.8000	-27.203%	2	1,375	-60.263%
2026-06-08	6.0000	6.0000	5.2200	5.2200	-17.536%	96	1,375	-71.073%
2026-06-05	6.3200	6.3300	6.3200	6.3300	-31.715%	3	1,286	-76.145%
2026-06-04	8.0400	9.3100	8.0400	9.2700	-5.312%	11	1,283	-83.711%
2026-06-02	9.2200	9.7900	9.2200	9.7900	+1.241%	3	1,288	-84.576%
2026-06-01	9.6700	9.6700	9.6700	9.6700	+8.408%	2	1,288	-84.385%
2026-05-29	9.5700	9.8800	8.9200	8.9200	-5.106%	12	1,288	-83.072%
2026-05-28	9.1400	9.4000	9.1400	9.4000	+18.239%	13	1,298	-83.936%
2026-05-22	7.9500	7.9500	7.9500	7.9500	+19.369%	1	1,285	-81.006%
2026-05-20	6.7600	6.7600	6.6600	6.6600	+23.105%	11	1,284	-77.327%
2026-05-19	5.4100	5.4100	5.4100	5.4100	-29.649%	1	1,284	-72.089%
2026-05-15	8.1200	8.1200	7.6900	7.6900	-19.476%	31	1,284	-80.364%
2026-05-14	9.5800	9.5800	9.5500	9.5500	+14.646%	41	1,314	-84.188%
2026-05-13	6.7600	8.3300	6.7200	8.3300	+17.655%	5	1,284	-81.873%
2026-05-12	6.0000	7.0800	6.0000	7.0800	+1.724%	21	1,284	-78.672%
2026-05-11	6.9600	6.9600	6.9600	6.9600	+5.136%	6	1,284	-78.305%
2026-05-08	6.5900	6.6400	6.5900	6.6200	+22.820%	61	1,274	-77.190%
2026-05-07	6.1200	6.1200	5.3900	5.3900	-11.203%	12	1,284	-71.985%
2026-05-06	5.1100	6.0700	5.1100	6.0700	+51.750%	94	1,281	-75.124%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+9.589%	1	1,260	-62.250%
2026-05-01	3.8000	3.8000	3.6500	3.6500	+17.742%	24	1,261	-58.630%
2026-04-30	3.0900	3.2300	3.0100	3.1000	+25.506%	271	1,261	-51.290%
2026-04-21	2.4700	2.4700	2.4700	2.4700	+11.765%	1	1,178	-38.866%
2026-04-16	2.3700	2.3700	2.2100	2.2100	+10.500%	21	1,178	-31.674%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+94.175%	1	1,161	-24.500%
2026-04-13	1.0300	1.0300	1.0300	1.0300	+4.040%	1	1,161	+46.602%
2026-04-08	0.9600	0.9900	0.9600	0.9900	+37.500%	9	1,162	+52.525%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-14.286%	1	1,154	+109.722%
2026-04-01	0.8000	0.8400	0.8000	0.8400	+35.484%	7	1,155	+79.762%
2026-03-30	0.6200	0.6200	0.6200	0.6200	+6.897%	1	1,154	+143.548%
2026-03-27	0.6600	0.6600	0.5800	0.5800	-31.765%	2	1,155	+160.345%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-11.458%	2	1,155	+77.647%
2026-03-25	0.9600	0.9600	0.9600	0.9600	-3.030%	1	1,154	+57.292%
2026-03-20	0.9900	0.9900	0.9900	0.9900	-28.261%	9	1,154	+52.525%
2026-03-13	1.3400	1.3800	1.3400	1.3800	-3.497%	2	1,163	+9.420%
2026-03-12	1.4300	1.4300	1.4300	1.4300	-14.371%	1	1,161	+5.594%
2026-03-10	1.6700	1.6700	1.6700	1.6700	0.000%	1	1,160	-9.581%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-19.712%	1	1,159	-9.581%
2026-03-02	2.0800	2.0800	2.0800	2.0800	+2.970%	1	1,158	-27.404%
2026-02-27	2.0200	2.0200	2.0200	2.0200	+2.020%	1	1,157	-25.248%
2026-02-23	1.9800	1.9800	1.9800	1.9800	-13.537%	2	1,158	-23.737%
2026-02-20	2.2900	2.2900	2.2900	2.2900	+6.512%	1	1,156	-34.061%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-10.042%	1	1,156	-29.767%
2026-02-12	2.3900	2.3900	2.3900	2.3900	-25.078%	1	1,156	-36.820%
2026-02-09	3.1900	3.1900	3.1900	3.1900	+5.281%	1	1,155	-52.665%
2026-02-06	2.7700	3.0300	2.7700	3.0300	+29.487%	2	1,156	-50.165%
2026-02-05	2.3500	2.3500	2.3400	2.3400	-17.606%	2	1,156	-35.470%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-12.615%	5	1,156	-46.831%
2026-02-03	3.2500	3.2500	3.2500	3.2500	+6.557%	1	1,161	-53.538%
2026-01-29	3.7600	3.7600	3.0500	3.0500	-16.209%	10	1,161	-50.492%
2026-01-28	3.9100	3.9100	3.6400	3.6400	-1.622%	270	1,162	-58.516%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+10.448%	1	904	-59.189%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+13.559%	1	903	-54.925%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+20.902%	1	903	-48.814%
2026-01-20	2.7000	2.7000	2.4400	2.4400	-31.268%	2	903	-38.115%
2026-01-13	3.5500	3.5500	3.5500	3.5500	-10.127%	3	903	-57.465%
2026-01-12	3.6800	3.9500	3.6800	3.9500	+0.254%	6	900	-61.772%
2026-01-09	3.6700	3.9400	3.6700	3.9400	+6.486%	2	904	-61.675%
2026-01-07	4.1300	4.1700	3.7000	3.7000	0.000%	904	904	-59.189%

.dark-mode .f4XxL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4XxL4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C845SPY Dec 31 2026 845.00 Call (SPY261231C00845000)option OPRA

SPY20261231C845
SPY Dec 31 2026 845.00 Call (SPY261231C00845000)
option OPRA