Dark

SPY20261231C850
SPY Dec 31 2026 850.00 Call (SPY261231C00850000)
option OPRA

EOD

Jul 27, 2026

1.48-10.843%(-0.18)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0200	2.0200	1.4800	1.4800	-10.843%	191	12,948	0.000%
2026-07-24	1.8100	2.0000	1.6300	1.6600	-5.682%	59	12,852	-10.843%
2026-07-23	2.0700	2.1100	1.6900	1.7600	-30.709%	1,267	12,826	-15.909%
2026-07-22	2.6300	2.6300	2.5200	2.5400	-3.053%	87	13,844	-41.732%
2026-07-21	2.7200	2.7200	2.6000	2.6200	+14.410%	5,008	13,806	-43.511%
2026-07-20	2.7700	2.7800	2.2900	2.2900	-8.032%	11	15,981	-35.371%
2026-07-17	2.5300	2.9300	2.4900	2.4900	-22.430%	53	15,979	-40.562%
2026-07-16	3.5100	3.6300	3.2100	3.2100	-15.079%	53	15,989	-53.894%
2026-07-15	3.9900	4.0300	3.4900	3.7800	+2.162%	2,012	15,987	-60.847%
2026-07-14	3.4700	3.7200	3.4700	3.7000	+4.225%	16	17,233	-60.000%
2026-07-13	3.9400	3.9400	3.5500	3.5500	-19.318%	22	17,230	-58.310%
2026-07-10	4.0900	4.4000	4.0900	4.4000	+8.108%	15	17,224	-66.364%
2026-07-09	3.4800	4.0700	3.4800	4.0700	+26.006%	31	17,229	-63.636%
2026-07-08	3.2700	3.3400	2.9600	3.2300	-15.445%	37	17,247	-54.180%
2026-07-07	4.1500	4.1500	3.6300	3.8200	-12.785%	348	17,251	-61.257%
2026-07-06	3.8500	4.3800	3.8500	4.3800	+22.689%	23	17,138	-66.210%
2026-07-02	4.3500	4.4800	3.2700	3.5700	-7.513%	57	17,138	-58.543%
2026-07-01	4.0100	4.3600	3.8600	3.8600	-4.455%	110	17,138	-61.658%
2026-06-30	3.5800	4.1700	3.5800	4.0400	+15.100%	23	17,359	-63.366%
2026-06-29	3.0100	3.5900	2.8400	3.5100	+35.000%	249	17,352	-57.835%
2026-06-26	2.7400	3.3400	2.6000	2.6000	-13.043%	6,395	17,136	-43.077%
2026-06-25	2.8500	3.3900	2.8500	2.9900	-1.967%	15	19,768	-50.502%
2026-06-24	3.5500	3.7100	3.0000	3.0500	-17.344%	27	19,764	-51.475%
2026-06-23	3.3900	3.9600	3.3300	3.6900	-19.256%	141	19,743	-59.892%
2026-06-22	5.3600	5.3600	4.3800	4.5700	-13.611%	110	19,640	-67.615%
2026-06-18	5.2400	5.3000	4.9400	5.2900	+19.683%	118	19,331	-72.023%
2026-06-17	5.6700	5.7000	4.4200	4.4200	-20.789%	218	19,331	-66.516%
2026-06-16	6.6800	6.6900	5.5800	5.5800	-14.548%	163	19,331	-73.477%
2026-06-15	6.2500	7.3400	6.2500	6.5300	+35.759%	179	19,298	-77.335%
2026-06-12	4.4700	5.5100	4.4700	4.8100	+4.338%	23	19,298	-69.231%
2026-06-11	3.5600	4.8100	3.4900	4.6100	+38.024%	225	19,298	-67.896%
2026-06-10	4.0600	4.6300	3.3400	3.3400	-24.944%	340	19,120	-55.689%
2026-06-09	5.6500	5.6500	3.3000	4.4500	-2.838%	48	18,842	-66.742%
2026-06-08	5.4600	5.5000	4.5800	4.5800	+1.778%	52	18,824	-67.686%
2026-06-05	6.7500	6.7500	4.5000	4.5000	-43.038%	143	18,840	-67.111%
2026-06-04	7.0100	8.3400	7.0000	7.9000	+1.152%	23	18,844	-81.266%
2026-06-03	8.0600	8.0600	7.5700	7.8100	-11.552%	71	18,834	-81.050%
2026-06-02	8.8900	8.9700	8.6300	8.8300	+3.638%	25	18,842	-83.239%
2026-06-01	7.8000	8.6900	7.7700	8.5200	+6.367%	69	18,846	-82.629%
2026-05-29	8.7700	8.8800	8.0100	8.0100	-2.078%	79	18,876	-81.523%
2026-05-28	8.0800	8.1800	8.0800	8.1800	+12.828%	3	18,863	-81.907%
2026-05-27	7.7000	7.7000	7.1900	7.2500	-5.229%	15	18,860	-79.586%
2026-05-26	7.2300	8.0600	7.2300	7.6500	+13.166%	17	18,852	-80.654%
2026-05-22	6.9600	7.2000	6.7300	6.7600	+23.133%	111	18,858	-78.107%
2026-05-21	5.4500	5.7300	5.4500	5.4900	-8.347%	14	18,915	-73.042%
2026-05-20	5.7300	5.9900	5.6900	5.9900	+21.748%	21	18,915	-75.292%
2026-05-19	4.7100	4.9200	4.7100	4.9200	-9.559%	139	18,905	-69.919%
2026-05-18	6.3200	6.3200	5.2400	5.4400	-11.545%	91	18,905	-72.794%
2026-05-15	7.0000	7.3100	6.1500	6.1500	-27.817%	122	18,905	-75.935%
2026-05-14	7.9100	9.1200	7.9000	8.5200	+13.904%	309	18,904	-82.629%
2026-05-13	6.0600	7.6000	5.9000	7.4800	+27.863%	78	18,969	-80.214%
2026-05-12	6.0600	6.0600	5.2000	5.8500	-11.898%	115	18,969	-74.701%
2026-05-11	5.8300	6.8300	5.8300	6.6400	+12.925%	19	18,969	-77.711%
2026-05-08	5.2600	6.0000	5.2600	5.8800	+21.237%	315	18,914	-74.830%
2026-05-07	5.4000	5.5000	4.5500	4.8500	-9.851%	834	18,995	-69.485%
2026-05-06	4.1700	5.4200	4.1700	5.3800	+43.850%	4,025	18,673	-72.491%
2026-05-05	3.2200	3.7500	3.2200	3.7400	+25.503%	99	15,363	-60.428%
2026-05-04	3.0800	3.1000	2.9300	2.9800	-10.511%	199	15,333	-50.336%
2026-05-01	3.2300	3.5500	3.2200	3.3300	+9.901%	7,899	21,150	-55.556%
2026-04-30	2.6100	3.0500	2.6000	3.0300	+28.936%	1,692	21,150	-51.155%
2026-04-29	2.4700	2.4700	2.3400	2.3500	-8.915%	57	21,119	-37.021%
2026-04-28	2.6300	2.6300	2.5100	2.5800	-14.851%	482	21,152	-42.636%
2026-04-27	2.9500	3.0300	2.9300	3.0300	+5.208%	109	21,393	-51.155%
2026-04-24	2.4700	2.8900	2.4700	2.8800	+19.502%	169	21,490	-48.611%
2026-04-23	2.5700	2.7100	2.2000	2.4100	-7.308%	11	21,431	-38.589%
2026-04-22	2.4600	2.6000	2.4500	2.6000	+18.721%	13	21,428	-43.077%
2026-04-21	2.7500	2.7500	2.1300	2.1900	-13.095%	154	21,382	-32.420%
2026-04-20	2.4900	2.6400	2.4900	2.5200	-4.906%	136	21,382	-41.270%
2026-04-17	2.4500	2.7200	2.4500	2.6500	+29.902%	13	21,264	-44.151%
2026-04-16	1.8700	2.1500	1.8700	2.0400	+8.511%	97	21,272	-27.451%
2026-04-15	1.3900	1.8800	1.3900	1.8800	+30.556%	32	21,309	-21.277%
2026-04-14	1.2000	1.4400	1.2000	1.4400	+34.579%	222	21,334	+2.778%
2026-04-13	0.9300	1.0700	0.9300	1.0700	+12.632%	877	21,143	+38.318%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+4.396%	1	20,484	+55.789%
2026-04-09	0.8500	0.9100	0.8500	0.9100	+5.814%	35	20,485	+62.637%
2026-04-08	0.8900	0.8900	0.8600	0.8600	+24.638%	8	20,461	+72.093%
2026-04-07	0.6400	0.6900	0.6400	0.6900	+6.154%	58	20,467	+114.493%
2026-04-06	0.6600	0.6600	0.6300	0.6500	-4.412%	11	20,461	+127.692%
2026-04-02	0.6200	0.6800	0.6200	0.6800	-4.225%	2	20,475	+117.647%
2026-04-01	0.7500	0.7500	0.7000	0.7100	+10.938%	98	20,475	+108.451%
2026-03-31	0.5900	0.6500	0.5900	0.6400	+25.490%	863	20,395	+131.250%
2026-03-30	0.5400	0.5800	0.5100	0.5100	0.000%	922	21,256	+190.196%
2026-03-27	0.5800	0.6000	0.5100	0.5100	-21.538%	1,848	22,136	+190.196%
2026-03-26	0.7400	0.7400	0.6500	0.6500	-23.529%	4	20,376	+127.692%
2026-03-24	0.8700	0.8700	0.8500	0.8500	-14.141%	15	20,378	+74.118%
2026-03-23	0.9000	0.9900	0.9000	0.9900	+13.793%	3	20,367	+49.495%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-12.121%	1	20,366	+70.115%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-7.477%	5	20,366	+49.495%
2026-03-18	1.0400	1.0700	1.0400	1.0700	-4.464%	12	20,366	+38.318%
2026-03-17	1.1900	1.1900	1.1200	1.1200	-5.882%	111	20,359	+32.143%
2026-03-16	1.2000	1.2000	1.1900	1.1900	-1.653%	8	20,448	+24.370%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-14.184%	2	20,443	+22.314%
2026-03-11	1.4400	1.4500	1.4100	1.4100	-2.759%	12	20,441	+4.965%
2026-03-10	1.3800	1.4500	1.3500	1.4500	+2.113%	10	20,445	+2.069%
2026-03-09	1.2400	1.4300	1.2100	1.4200	0.000%	220	20,439	+4.225%
2026-03-06	1.4000	1.4200	1.3800	1.4200	-16.471%	12	20,431	+4.225%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+8.974%	200	20,419	-12.941%
2026-03-03	1.4900	1.5600	1.4900	1.5600	-8.235%	31	20,219	-5.128%
2026-03-02	1.7000	1.7000	1.7000	1.7000	-8.602%	2	20,188	-12.941%
2026-02-27	1.8300	1.8600	1.8300	1.8600	-8.824%	101	20,190	-20.430%
2026-02-26	2.1400	2.1400	1.9400	2.0400	-10.526%	3,003	20,089	-27.451%
2026-02-25	2.2400	2.2900	2.2400	2.2800	+23.913%	15,001	2,141	-35.088%
2026-02-23	1.8400	1.8400	1.8400	1.8400	-10.680%	1	2,141	-19.565%
2026-02-20	1.9100	2.0600	1.8800	2.0600	+11.351%	91	2,140	-28.155%
2026-02-19	1.9300	1.9300	1.8500	1.8500	-9.314%	2,000	2,151	-20.000%
2026-02-18	2.0700	2.0700	2.0400	2.0400	+7.937%	28	170	-27.451%
2026-02-17	1.8900	1.9000	1.8900	1.8900	-9.135%	3	144	-21.693%
2026-02-13	2.0800	2.0800	2.0800	2.0800	-5.882%	20	140	-28.846%
2026-02-12	2.2100	2.2100	2.2100	2.2100	-16.604%	30	140	-33.032%
2026-02-06	2.2900	2.6500	2.2900	2.6500	+17.778%	9	120	-44.151%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-22.414%	1	112	-34.222%
2026-02-03	2.9000	2.9000	2.9000	2.9000	-5.229%	1	112	-48.966%
2026-02-02	3.0200	3.0600	3.0200	3.0600	+13.333%	56	112	-51.634%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-1.099%	1	93	-45.185%
2026-01-29	3.4100	3.4100	2.6500	2.7300	-17.771%	7	94	-45.788%
2026-01-28	3.4200	3.4200	3.3200	3.3200	+27.692%	3	93	-55.422%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-1.887%	1	91	-43.077%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+1.533%	1	91	-44.151%
2026-01-21	2.3500	2.6100	2.3500	2.6100	+27.317%	3	91	-43.295%
2026-01-20	2.4100	2.4400	2.0500	2.0500	-38.253%	77	90	-27.805%
2026-01-15	3.2700	3.3200	3.2700	3.3200	+7.097%	11	52	-55.422%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-12.676%	4	41	-52.258%
2026-01-12	3.4200	3.5500	3.4200	3.5500	+13.419%	36	38	-58.310%
2026-01-08	3.1300	3.1300	3.1300	3.1300	-8.211%	1	7	-52.716%
2026-01-07	3.4100	3.4100	3.4100	3.4100	+1.488%	2	6	-56.598%
2026-01-06	3.3600	3.3600	3.3600	3.3600	+5.994%	2	5	-55.952%
2026-01-05	3.1700	3.1700	3.1500	3.1700	0.000%	3	3	-53.312%

.dark-mode .qpStM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpStM1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C850SPY Dec 31 2026 850.00 Call (SPY261231C00850000)option OPRA

SPY20261231C850
SPY Dec 31 2026 850.00 Call (SPY261231C00850000)
option OPRA