Dark

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

EOD

Sep 10, 2026

1.22-22.785%(-0.36)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3800	1.3800	1.2200	1.2200	-22.785%	26	12,817	0.000%
2026-09-09	1.5700	1.6000	1.4900	1.5800	-11.236%	20	12,811	-22.785%
2026-09-08	1.9600	1.9600	1.7800	1.7800	-14.833%	12	12,812	-31.461%
2026-09-04	2.3400	2.3700	2.0000	2.0900	-18.039%	34	12,845	-41.627%
2026-09-03	2.0200	2.6300	2.0000	2.5500	+50.000%	137	12,845	-52.157%
2026-09-02	1.6200	1.8800	1.6200	1.7000	+11.842%	23	12,848	-28.235%
2026-09-01	1.6500	1.7900	1.4600	1.5200	-21.244%	47	12,843	-19.737%
2026-08-31	2.2500	2.2500	1.8700	1.9300	-21.862%	142	12,816	-36.788%
2026-08-28	3.1900	3.4900	2.4700	2.4700	-14.828%	24	12,887	-50.607%
2026-08-27	2.7500	3.2000	2.6800	2.9000	+10.687%	123	12,887	-57.931%
2026-08-26	2.5400	2.6700	2.3900	2.6200	-1.132%	78	12,925	-53.435%
2026-08-25	2.6000	2.6500	2.6000	2.6500	+6.855%	2	12,904	-53.962%
2026-08-24	2.4500	2.4800	2.3500	2.4800	-12.367%	12	12,905	-50.806%
2026-08-21	2.7000	2.8300	2.6500	2.8300	+10.547%	10	12,905	-56.890%
2026-08-20	2.9800	3.0800	2.5400	2.5600	-21.713%	90	12,907	-52.344%
2026-08-19	3.7200	3.8900	3.2600	3.2700	-0.305%	59	12,936	-62.691%
2026-08-18	3.7400	3.7400	3.2800	3.2800	-25.455%	158	12,894	-62.805%
2026-08-17	5.0900	5.0900	4.4000	4.4000	-12.698%	44	12,966	-72.273%
2026-08-14	5.7100	5.8000	5.0400	5.0400	-12.195%	52	12,941	-75.794%
2026-08-13	4.9300	6.2800	4.9300	5.7400	+23.707%	167	12,930	-78.746%
2026-08-12	5.0100	5.0100	4.6400	4.6400	+1.532%	9	12,918	-73.707%
2026-08-11	5.2700	5.3700	4.5700	4.5700	-11.605%	27	12,913	-73.304%
2026-08-10	5.3600	5.5900	5.1600	5.1700	-3.724%	27	12,904	-76.402%
2026-08-07	5.0300	5.5900	5.0200	5.3700	+16.993%	89	12,891	-77.281%
2026-08-06	5.1600	5.3600	4.5400	4.5900	-14.366%	26	12,877	-73.420%
2026-08-05	7.2500	7.5000	5.3100	5.3600	-15.324%	68	12,872	-77.239%
2026-08-04	3.7700	6.3900	3.7700	6.3300	+100.952%	378	12,993	-80.727%
2026-08-03	1.9800	3.1700	1.9800	3.1500	+66.667%	82	12,936	-61.270%
2026-07-31	1.8400	1.8900	1.4700	1.8900	+28.571%	78	12,968	-35.450%
2026-07-30	1.2500	1.4700	1.2500	1.4700	+34.862%	104	12,962	-17.007%
2026-07-29	1.5500	1.5500	1.0900	1.0900	-33.537%	321	13,040	+11.927%
2026-07-28	1.4600	1.6800	1.4400	1.6400	+10.811%	262	13,053	-25.610%
2026-07-27	2.0200	2.0200	1.4800	1.4800	-10.843%	191	12,948	-17.568%
2026-07-24	1.8100	2.0000	1.6300	1.6600	-5.682%	59	12,852	-26.506%
2026-07-23	2.0700	2.1100	1.6900	1.7600	-30.709%	1,267	12,826	-30.682%
2026-07-22	2.6300	2.6300	2.5200	2.5400	-3.053%	87	13,844	-51.969%
2026-07-21	2.7200	2.7200	2.6000	2.6200	+14.410%	5,008	13,806	-53.435%
2026-07-20	2.7700	2.7800	2.2900	2.2900	-8.032%	11	15,981	-46.725%
2026-07-17	2.5300	2.9300	2.4900	2.4900	-22.430%	53	15,979	-51.004%
2026-07-16	3.5100	3.6300	3.2100	3.2100	-15.079%	53	15,989	-61.994%
2026-07-15	3.9900	4.0300	3.4900	3.7800	+2.162%	2,012	15,987	-67.725%
2026-07-14	3.4700	3.7200	3.4700	3.7000	+4.225%	16	17,233	-67.027%
2026-07-13	3.9400	3.9400	3.5500	3.5500	-19.318%	22	17,230	-65.634%
2026-07-10	4.0900	4.4000	4.0900	4.4000	+8.108%	15	17,224	-72.273%
2026-07-09	3.4800	4.0700	3.4800	4.0700	+26.006%	31	17,229	-70.025%
2026-07-08	3.2700	3.3400	2.9600	3.2300	-15.445%	37	17,247	-62.229%
2026-07-07	4.1500	4.1500	3.6300	3.8200	-12.785%	348	17,251	-68.063%
2026-07-06	3.8500	4.3800	3.8500	4.3800	+22.689%	23	17,138	-72.146%
2026-07-02	4.3500	4.4800	3.2700	3.5700	-7.513%	57	17,138	-65.826%
2026-07-01	4.0100	4.3600	3.8600	3.8600	-4.455%	110	17,138	-68.394%
2026-06-30	3.5800	4.1700	3.5800	4.0400	+15.100%	23	17,359	-69.802%
2026-06-29	3.0100	3.5900	2.8400	3.5100	+35.000%	249	17,352	-65.242%
2026-06-26	2.7400	3.3400	2.6000	2.6000	-13.043%	6,395	17,136	-53.077%
2026-06-25	2.8500	3.3900	2.8500	2.9900	-1.967%	15	19,768	-59.197%
2026-06-24	3.5500	3.7100	3.0000	3.0500	-17.344%	27	19,764	-60.000%
2026-06-23	3.3900	3.9600	3.3300	3.6900	-19.256%	141	19,743	-66.938%
2026-06-22	5.3600	5.3600	4.3800	4.5700	-13.611%	110	19,640	-73.304%
2026-06-18	5.2400	5.3000	4.9400	5.2900	+19.683%	118	19,331	-76.938%
2026-06-17	5.6700	5.7000	4.4200	4.4200	-20.789%	218	19,331	-72.398%
2026-06-16	6.6800	6.6900	5.5800	5.5800	-14.548%	163	19,331	-78.136%
2026-06-15	6.2500	7.3400	6.2500	6.5300	+35.759%	179	19,298	-81.317%
2026-06-12	4.4700	5.5100	4.4700	4.8100	+4.338%	23	19,298	-74.636%
2026-06-11	3.5600	4.8100	3.4900	4.6100	+38.024%	225	19,298	-73.536%
2026-06-10	4.0600	4.6300	3.3400	3.3400	-24.944%	340	19,120	-63.473%
2026-06-09	5.6500	5.6500	3.3000	4.4500	-2.838%	48	18,842	-72.584%
2026-06-08	5.4600	5.5000	4.5800	4.5800	+1.778%	52	18,824	-73.362%
2026-06-05	6.7500	6.7500	4.5000	4.5000	-43.038%	143	18,840	-72.889%
2026-06-04	7.0100	8.3400	7.0000	7.9000	+1.152%	23	18,844	-84.557%
2026-06-03	8.0600	8.0600	7.5700	7.8100	-11.552%	71	18,834	-84.379%
2026-06-02	8.8900	8.9700	8.6300	8.8300	+3.638%	25	18,842	-86.183%
2026-06-01	7.8000	8.6900	7.7700	8.5200	+6.367%	69	18,846	-85.681%
2026-05-29	8.7700	8.8800	8.0100	8.0100	-2.078%	79	18,876	-84.769%
2026-05-28	8.0800	8.1800	8.0800	8.1800	+12.828%	3	18,863	-85.086%
2026-05-27	7.7000	7.7000	7.1900	7.2500	-5.229%	15	18,860	-83.172%
2026-05-26	7.2300	8.0600	7.2300	7.6500	+13.166%	17	18,852	-84.052%
2026-05-22	6.9600	7.2000	6.7300	6.7600	+23.133%	111	18,858	-81.953%
2026-05-21	5.4500	5.7300	5.4500	5.4900	-8.347%	14	18,915	-77.778%
2026-05-20	5.7300	5.9900	5.6900	5.9900	+21.748%	21	18,915	-79.633%
2026-05-19	4.7100	4.9200	4.7100	4.9200	-9.559%	139	18,905	-75.203%
2026-05-18	6.3200	6.3200	5.2400	5.4400	-11.545%	91	18,905	-77.574%
2026-05-15	7.0000	7.3100	6.1500	6.1500	-27.817%	122	18,905	-80.163%
2026-05-14	7.9100	9.1200	7.9000	8.5200	+13.904%	309	18,904	-85.681%
2026-05-13	6.0600	7.6000	5.9000	7.4800	+27.863%	78	18,969	-83.690%
2026-05-12	6.0600	6.0600	5.2000	5.8500	-11.898%	115	18,969	-79.145%
2026-05-11	5.8300	6.8300	5.8300	6.6400	+12.925%	19	18,969	-81.627%
2026-05-08	5.2600	6.0000	5.2600	5.8800	+21.237%	315	18,914	-79.252%
2026-05-07	5.4000	5.5000	4.5500	4.8500	-9.851%	834	18,995	-74.845%
2026-05-06	4.1700	5.4200	4.1700	5.3800	+43.850%	4,025	18,673	-77.323%
2026-05-05	3.2200	3.7500	3.2200	3.7400	+25.503%	99	15,363	-67.380%
2026-05-04	3.0800	3.1000	2.9300	2.9800	-10.511%	199	15,333	-59.060%
2026-05-01	3.2300	3.5500	3.2200	3.3300	+9.901%	7,899	21,150	-63.363%
2026-04-30	2.6100	3.0500	2.6000	3.0300	+28.936%	1,692	21,150	-59.736%
2026-04-29	2.4700	2.4700	2.3400	2.3500	-8.915%	57	21,119	-48.085%
2026-04-28	2.6300	2.6300	2.5100	2.5800	-14.851%	482	21,152	-52.713%
2026-04-27	2.9500	3.0300	2.9300	3.0300	+5.208%	109	21,393	-59.736%
2026-04-24	2.4700	2.8900	2.4700	2.8800	+19.502%	169	21,490	-57.639%
2026-04-23	2.5700	2.7100	2.2000	2.4100	-7.308%	11	21,431	-49.378%
2026-04-22	2.4600	2.6000	2.4500	2.6000	+18.721%	13	21,428	-53.077%
2026-04-21	2.7500	2.7500	2.1300	2.1900	-13.095%	154	21,382	-44.292%
2026-04-20	2.4900	2.6400	2.4900	2.5200	-4.906%	136	21,382	-51.587%
2026-04-17	2.4500	2.7200	2.4500	2.6500	+29.902%	13	21,264	-53.962%
2026-04-16	1.8700	2.1500	1.8700	2.0400	+8.511%	97	21,272	-40.196%
2026-04-15	1.3900	1.8800	1.3900	1.8800	+30.556%	32	21,309	-35.106%
2026-04-14	1.2000	1.4400	1.2000	1.4400	+34.579%	222	21,334	-15.278%
2026-04-13	0.9300	1.0700	0.9300	1.0700	+12.632%	877	21,143	+14.019%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+4.396%	1	20,484	+28.421%
2026-04-09	0.8500	0.9100	0.8500	0.9100	+5.814%	35	20,485	+34.066%
2026-04-08	0.8900	0.8900	0.8600	0.8600	+24.638%	8	20,461	+41.860%
2026-04-07	0.6400	0.6900	0.6400	0.6900	+6.154%	58	20,467	+76.812%
2026-04-06	0.6600	0.6600	0.6300	0.6500	-4.412%	11	20,461	+87.692%
2026-04-02	0.6200	0.6800	0.6200	0.6800	-4.225%	2	20,475	+79.412%
2026-04-01	0.7500	0.7500	0.7000	0.7100	+10.938%	98	20,475	+71.831%
2026-03-31	0.5900	0.6500	0.5900	0.6400	+25.490%	863	20,395	+90.625%
2026-03-30	0.5400	0.5800	0.5100	0.5100	0.000%	922	21,256	+139.216%
2026-03-27	0.5800	0.6000	0.5100	0.5100	-21.538%	1,848	22,136	+139.216%
2026-03-26	0.7400	0.7400	0.6500	0.6500	-23.529%	4	20,376	+87.692%
2026-03-24	0.8700	0.8700	0.8500	0.8500	-14.141%	15	20,378	+43.529%
2026-03-23	0.9000	0.9900	0.9000	0.9900	+13.793%	3	20,367	+23.232%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-12.121%	1	20,366	+40.230%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-7.477%	5	20,366	+23.232%
2026-03-18	1.0400	1.0700	1.0400	1.0700	-4.464%	12	20,366	+14.019%
2026-03-17	1.1900	1.1900	1.1200	1.1200	-5.882%	111	20,359	+8.929%
2026-03-16	1.2000	1.2000	1.1900	1.1900	-1.653%	8	20,448	+2.521%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-14.184%	2	20,443	+0.826%
2026-03-11	1.4400	1.4500	1.4100	1.4100	-2.759%	12	20,441	-13.475%
2026-03-10	1.3800	1.4500	1.3500	1.4500	+2.113%	10	20,445	-15.862%
2026-03-09	1.2400	1.4300	1.2100	1.4200	0.000%	220	20,439	-14.085%
2026-03-06	1.4000	1.4200	1.3800	1.4200	-16.471%	12	20,431	-14.085%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+8.974%	200	20,419	-28.235%
2026-03-03	1.4900	1.5600	1.4900	1.5600	-8.235%	31	20,219	-21.795%
2026-03-02	1.7000	1.7000	1.7000	1.7000	-8.602%	2	20,188	-28.235%
2026-02-27	1.8300	1.8600	1.8300	1.8600	-8.824%	101	20,190	-34.409%
2026-02-26	2.1400	2.1400	1.9400	2.0400	-10.526%	3,003	20,089	-40.196%
2026-02-25	2.2400	2.2900	2.2400	2.2800	+23.913%	15,001	2,141	-46.491%
2026-02-23	1.8400	1.8400	1.8400	1.8400	-10.680%	1	2,141	-33.696%
2026-02-20	1.9100	2.0600	1.8800	2.0600	+11.351%	91	2,140	-40.777%
2026-02-19	1.9300	1.9300	1.8500	1.8500	-9.314%	2,000	2,151	-34.054%
2026-02-18	2.0700	2.0700	2.0400	2.0400	+7.937%	28	170	-40.196%
2026-02-17	1.8900	1.9000	1.8900	1.8900	-9.135%	3	144	-35.450%
2026-02-13	2.0800	2.0800	2.0800	2.0800	-5.882%	20	140	-41.346%
2026-02-12	2.2100	2.2100	2.2100	2.2100	-16.604%	30	140	-44.796%
2026-02-06	2.2900	2.6500	2.2900	2.6500	+17.778%	9	120	-53.962%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-22.414%	1	112	-45.778%
2026-02-03	2.9000	2.9000	2.9000	2.9000	-5.229%	1	112	-57.931%
2026-02-02	3.0200	3.0600	3.0200	3.0600	+13.333%	56	112	-60.131%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-1.099%	1	93	-54.815%
2026-01-29	3.4100	3.4100	2.6500	2.7300	-17.771%	7	94	-55.311%
2026-01-28	3.4200	3.4200	3.3200	3.3200	+27.692%	3	93	-63.253%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-1.887%	1	91	-53.077%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+1.533%	1	91	-53.962%
2026-01-21	2.3500	2.6100	2.3500	2.6100	+27.317%	3	91	-53.257%
2026-01-20	2.4100	2.4400	2.0500	2.0500	-38.253%	77	90	-40.488%
2026-01-15	3.2700	3.3200	3.2700	3.3200	+7.097%	11	52	-63.253%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-12.676%	4	41	-60.645%
2026-01-12	3.4200	3.5500	3.4200	3.5500	+13.419%	36	38	-65.634%
2026-01-08	3.1300	3.1300	3.1300	3.1300	-8.211%	1	7	-61.022%
2026-01-07	3.4100	3.4100	3.4100	3.4100	+1.488%	2	6	-64.223%
2026-01-06	3.3600	3.3600	3.3600	3.3600	+5.994%	2	5	-63.690%
2026-01-05	3.1700	3.1700	3.1500	3.1700	0.000%	3	3	-61.514%

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