SPY261231C00855000
SPY Dec 31 2026 855.00 Call
optionOPRA
EODOct 27, 2026
0.29USD-6.452%(-0.02)6Vol2,144OI
SPY261231C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 6 | 2,144 | 0.000% |
| 2026-10-26 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +14.815% | 7 | 2,149 | -6.452% |
| 2026-10-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 4 | 2,145 | +7.407% |
| 2026-10-22 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -42.308% | 11 | 2,134 | -3.333% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | +48.571% | 2 | 2,135 | -44.231% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 2,134 | -17.143% |
| 2026-10-16 | 0.4200 | 0.4200 | 0.3100 | 0.3100 | -26.190% | 74 | 2,068 | -6.452% |
| 2026-10-15 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +7.692% | 5 | 2,069 | -30.952% |
| 2026-10-14 | 0.4800 | 0.4800 | 0.3600 | 0.3900 | -37.097% | 83 | 2,011 | -25.641% |
| 2026-10-13 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | -13.889% | 32 | 2,036 | -53.226% |
| 2026-10-12 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -20.000% | 19 | 2,021 | -59.722% |
| 2026-10-09 | 0.8400 | 0.9600 | 0.7900 | 0.9000 | +25.000% | 112 | 1,959 | -67.778% |
| 2026-10-08 | 0.8600 | 0.9300 | 0.7000 | 0.7200 | -27.273% | 57 | 1,955 | -59.722% |
| 2026-10-07 | 1.0700 | 1.0700 | 0.9900 | 0.9900 | -36.943% | 20 | 1,946 | -70.707% |
| 2026-10-06 | 1.3600 | 1.5800 | 1.3600 | 1.5700 | +42.727% | 31 | 1,962 | -81.529% |
| 2026-10-05 | 0.9100 | 1.2200 | 0.8900 | 1.1000 | +26.437% | 89 | 1,984 | -73.636% |
| 2026-10-02 | 1.0800 | 1.1300 | 0.8700 | 0.8700 | +47.458% | 43 | 1,989 | -66.667% |
| 2026-10-01 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -13.235% | 6 | 1,984 | -50.847% |
| 2026-09-30 | 0.8500 | 0.8500 | 0.6800 | 0.6800 | -13.924% | 5 | 1,981 | -57.353% |
| 2026-09-29 | 0.7800 | 0.7900 | 0.6800 | 0.7900 | -5.952% | 22 | 1,967 | -63.291% |
| 2026-09-28 | 0.9700 | 1.0000 | 0.8400 | 0.8400 | -31.707% | 71 | 1,938 | -65.476% |
| 2026-09-25 | 0.9900 | 1.2400 | 0.9700 | 1.2300 | +13.889% | 20 | 1,940 | -76.423% |
| 2026-09-24 | 0.9600 | 1.1500 | 0.9300 | 1.0800 | +0.935% | 24 | 1,938 | -73.148% |
| 2026-09-23 | 1.4400 | 1.4400 | 1.0400 | 1.0700 | -35.928% | 234 | 1,727 | -72.897% |
| 2026-09-22 | 1.8100 | 1.8100 | 1.5200 | 1.6700 | -1.765% | 51 | 1,738 | -82.635% |
| 2026-09-21 | 1.0700 | 1.8000 | 1.0500 | 1.7000 | +104.819% | 57 | 1,747 | -82.941% |
| 2026-09-18 | 0.8100 | 0.8300 | 0.7700 | 0.8300 | +1.220% | 57 | 1,712 | -65.060% |
| 2026-09-17 | 0.8200 | 0.8700 | 0.8200 | 0.8200 | +36.667% | 8 | 1,713 | -64.634% |
| 2026-09-16 | 0.8200 | 0.8200 | 0.5900 | 0.6000 | -17.808% | 70 | 1,714 | -51.667% |
| 2026-09-15 | 0.8100 | 0.8100 | 0.7300 | 0.7300 | -21.505% | 8 | 1,712 | -60.274% |
| 2026-09-14 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | -21.186% | 56 | 1,710 | -68.817% |
| 2026-09-11 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | +19.192% | 16 | 1,704 | -75.424% |
| 2026-09-10 | 1.0300 | 1.0800 | 0.9800 | 0.9900 | -23.256% | 169 | 1,550 | -70.707% |
| 2026-09-09 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | -13.423% | 13 | 1,548 | -77.519% |
| 2026-09-08 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | -27.317% | 3 | 1,548 | -80.537% |
| 2026-09-03 | 1.6800 | 2.1900 | 1.6800 | 2.0500 | +33.117% | 63 | 1,551 | -85.854% |
| 2026-09-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +27.273% | 1 | 1,556 | -81.169% |
| 2026-09-01 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | -26.667% | 58 | 1,498 | -76.033% |
| 2026-08-31 | 1.6500 | 1.6500 | 1.5600 | 1.6500 | -21.053% | 84 | 1,449 | -82.424% |
| 2026-08-28 | 2.2700 | 2.2700 | 2.0900 | 2.0900 | -11.814% | 2 | 1,450 | -86.124% |
| 2026-08-27 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +8.219% | 1 | 1,449 | -87.764% |
| 2026-08-25 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +8.955% | 1 | 1,448 | -86.758% |
| 2026-08-24 | 1.9300 | 2.0200 | 1.9000 | 2.0100 | -5.189% | 57 | 1,416 | -85.572% |
| 2026-08-20 | 2.4900 | 2.4900 | 2.1000 | 2.1200 | -28.620% | 71 | 1,381 | -86.321% |
| 2026-08-19 | 3.1500 | 3.2300 | 2.9700 | 2.9700 | +6.835% | 21 | 1,363 | -90.236% |
| 2026-08-18 | 2.9800 | 2.9800 | 2.7800 | 2.7800 | -31.863% | 53 | 1,335 | -89.568% |
| 2026-08-17 | 4.1600 | 4.1600 | 4.0000 | 4.0800 | -5.336% | 3 | 1,335 | -92.892% |
| 2026-08-14 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -14.484% | 11 | 1,335 | -93.271% |
| 2026-08-13 | 4.5600 | 5.0400 | 4.5600 | 5.0400 | +11.258% | 3 | 1,335 | -94.246% |
| 2026-08-11 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -3.617% | 20 | 1,329 | -93.598% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.213% | 24 | 1,329 | -93.830% |
| 2026-08-07 | 4.4000 | 4.6900 | 4.2500 | 4.6900 | +2.402% | 35 | 1,325 | -93.817% |
| 2026-08-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +2.232% | 1 | 1,325 | -93.668% |
| 2026-08-05 | 6.2900 | 6.2900 | 4.4800 | 4.4800 | +67.790% | 35 | 1,343 | -93.527% |
| 2026-08-03 | 2.1000 | 2.6700 | 2.1000 | 2.6700 | +71.154% | 32 | 1,355 | -89.139% |
| 2026-07-31 | 1.4300 | 1.5600 | 1.4300 | 1.5600 | +16.418% | 3 | 1,354 | -81.410% |
| 2026-07-30 | 1.0600 | 1.3400 | 1.0600 | 1.3400 | +34.000% | 4 | 1,357 | -78.358% |
| 2026-07-29 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -20.000% | 4 | 1,357 | -71.000% |
| 2026-07-27 | 1.6700 | 1.6700 | 1.2500 | 1.2500 | -24.242% | 502 | 1,352 | -76.800% |
| 2026-07-24 | 1.5000 | 1.6500 | 1.4000 | 1.6500 | +17.857% | 14 | 1,358 | -82.424% |
| 2026-07-23 | 1.6700 | 1.6700 | 1.4000 | 1.4000 | -34.884% | 169 | 1,341 | -79.286% |
| 2026-07-22 | 2.1400 | 2.3100 | 2.1400 | 2.1500 | -5.702% | 3 | 1,340 | -86.512% |
| 2026-07-21 | 2.1200 | 2.2800 | 2.1200 | 2.2800 | +21.925% | 54 | 1,342 | -87.281% |
| 2026-07-20 | 2.1100 | 2.1500 | 1.8700 | 1.8700 | -8.780% | 225 | 1,226 | -84.492% |
| 2026-07-17 | 2.2500 | 2.4800 | 2.0500 | 2.0500 | -21.154% | 130 | 1,109 | -85.854% |
| 2026-07-16 | 3.0000 | 3.1900 | 2.6000 | 2.6000 | -20.489% | 13 | 1,100 | -88.846% |
| 2026-07-15 | 3.4500 | 3.4500 | 2.9400 | 3.2700 | +0.615% | 10 | 1,099 | -91.131% |
| 2026-07-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +9.060% | 1 | 1,099 | -91.077% |
| 2026-07-13 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | -19.241% | 2 | 1,098 | -90.268% |
| 2026-07-10 | 3.7000 | 3.8000 | 3.6900 | 3.6900 | +5.429% | 6 | 1,097 | -92.141% |
| 2026-07-09 | 3.1300 | 3.5200 | 3.1300 | 3.5000 | +26.354% | 13 | 1,096 | -91.714% |
| 2026-07-08 | 2.8800 | 2.8800 | 2.4700 | 2.7700 | -13.438% | 58 | 1,045 | -89.531% |
| 2026-07-07 | 3.6100 | 3.6100 | 3.2000 | 3.2000 | -15.344% | 62 | 1,040 | -90.938% |
| 2026-07-06 | 3.4500 | 3.7800 | 3.4500 | 3.7800 | +30.345% | 60 | 988 | -92.328% |
| 2026-07-02 | 3.6800 | 3.6800 | 2.9000 | 2.9000 | -22.872% | 31 | 989 | -90.000% |
| 2026-07-01 | 3.2000 | 3.7600 | 3.2000 | 3.7600 | +4.444% | 7 | 989 | -92.287% |
| 2026-06-30 | 3.1500 | 3.6000 | 3.1500 | 3.6000 | +16.129% | 5 | 989 | -91.944% |
| 2026-06-29 | 2.7200 | 3.1000 | 2.5400 | 3.1000 | +37.778% | 10 | 991 | -90.645% |
| 2026-06-26 | 2.3700 | 2.4000 | 2.2500 | 2.2500 | -10.714% | 87 | 912 | -87.111% |
| 2026-06-25 | 2.4800 | 2.5800 | 2.4800 | 2.5200 | -1.946% | 40 | 886 | -88.492% |
| 2026-06-24 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | -16.013% | 40 | 846 | -88.716% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | -24.444% | 2 | 846 | -90.523% |
| 2026-06-22 | 4.1600 | 4.2500 | 4.0500 | 4.0500 | +10.354% | 6 | 844 | -92.840% |
| 2026-06-17 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -35.614% | 1 | 844 | -92.098% |
| 2026-06-15 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | +53.226% | 7 | 839 | -94.912% |
| 2026-06-11 | 3.3100 | 3.7200 | 3.3100 | 3.7200 | +1.087% | 5 | 837 | -92.204% |
| 2026-06-09 | 4.0000 | 4.0000 | 2.8300 | 3.6800 | -13.412% | 74 | 775 | -92.120% |
| 2026-06-08 | 4.6300 | 4.6400 | 4.2500 | 4.2500 | +10.677% | 6 | 773 | -93.176% |
| 2026-06-05 | 4.9700 | 4.9700 | 3.8400 | 3.8400 | -47.684% | 19 | 756 | -92.448% |
| 2026-06-04 | 6.2400 | 7.3400 | 6.2400 | 7.3400 | +6.997% | 227 | 549 | -96.049% |
| 2026-06-03 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -6.156% | 15 | 534 | -95.773% |
| 2026-06-02 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -8.166% | 1 | 534 | -96.033% |
| 2026-05-29 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +18.452% | 2 | 532 | -96.357% |
| 2026-05-27 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +14.872% | 1 | 531 | -95.685% |
| 2026-05-11 | 5.4000 | 6.0300 | 5.4000 | 5.8500 | +9.962% | 95 | 439 | -95.043% |
| 2026-05-08 | 5.0900 | 5.3200 | 5.0900 | 5.3200 | +29.440% | 24 | 426 | -94.549% |
| 2026-05-07 | 4.6300 | 4.8500 | 4.0700 | 4.1100 | -4.419% | 8 | 427 | -92.944% |
| 2026-05-06 | 3.9100 | 4.3000 | 3.8100 | 4.3000 | +37.380% | 112 | 425 | -93.256% |
| 2026-05-05 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +17.669% | 1 | 425 | -90.735% |
| 2026-05-04 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +9.465% | 5 | 425 | -89.098% |
| 2026-04-30 | 2.3400 | 2.4300 | 2.3400 | 2.4300 | -5.447% | 371 | 425 | -88.066% |
| 2026-04-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +16.818% | 20 | 118 | -88.716% |
| 2026-04-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +15.183% | 10 | 98 | -86.818% |
| 2026-04-21 | 2.4100 | 2.4100 | 1.9100 | 1.9100 | -14.732% | 74 | 28 | -84.817% |
| 2026-04-20 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +28.736% | 1 | 28 | -87.054% |
| 2026-04-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +16.000% | 1 | 29 | -83.333% |
| 2026-04-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +38.889% | 4 | 30 | -80.667% |
| 2026-04-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +31.707% | 1 | 30 | -73.148% |
| 2026-04-08 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +36.667% | 1 | 29 | -64.634% |
| 2026-03-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +25.000% | 2 | 28 | -51.667% |
| 2026-03-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -47.253% | 2 | 28 | -39.583% |
| 2026-03-23 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | +15.190% | 2 | 26 | -68.132% |
| 2026-03-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 2 | 27 | -63.291% |
| 2026-03-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 1 | 25 | -65.882% |
| 2026-03-18 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | -17.757% | 6 | 24 | -67.045% |
| 2026-03-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 1 | 21 | -72.897% |
| 2026-03-16 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -2.703% | 1 | 21 | -73.148% |
| 2026-03-13 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -7.500% | 2 | 20 | -73.874% |
| 2026-03-11 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 1 | 20 | -75.833% |
| 2026-03-03 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -11.184% | 2 | 19 | -78.519% |
| 2026-03-02 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.935% | 1 | 19 | -80.921% |
| 2026-02-27 | 1.6100 | 1.6300 | 1.5500 | 1.5500 | -19.689% | 4 | 19 | -81.290% |
| 2026-02-26 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +16.970% | 1 | 15 | -84.974% |
| 2026-02-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -20.673% | 5 | 14 | -82.424% |
| 2026-02-06 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -11.864% | 1 | 10 | -86.058% |
| 2026-01-23 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | -4.453% | 3 | 9 | -87.712% |
| 2026-01-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +23.500% | 5 | 6 | -88.259% |
| 2026-01-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -29.577% | 1 | 1 | -85.500% |
| 2026-01-08 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 0.000% | 1 | 1 | -89.789% |