Dark

SPY20261231C855
SPY Dec 31 2026 855.00 Call (SPY261231C00855000)
option OPRA

EOD

Sep 10, 2026

0.9900-23.256%(-0.3000)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0300	1.0800	0.9800	0.9900	-23.256%	169	1,704	0.000%
2026-09-09	1.2900	1.3000	1.2800	1.2900	-13.423%	13	1,550	-23.256%
2026-09-08	1.4700	1.5000	1.4700	1.4900	-27.317%	3	1,548	-33.557%
2026-09-03	1.6800	2.1900	1.6800	2.0500	+33.117%	63	1,548	-51.707%
2026-09-02	1.5400	1.5400	1.5400	1.5400	+27.273%	1	1,551	-35.714%
2026-09-01	1.2400	1.2600	1.2100	1.2100	-26.667%	58	1,556	-18.182%
2026-08-31	1.6500	1.6500	1.5600	1.6500	-21.053%	84	1,498	-40.000%
2026-08-28	2.2700	2.2700	2.0900	2.0900	-11.814%	2	1,449	-52.632%
2026-08-27	2.3700	2.3700	2.3700	2.3700	+8.219%	1	1,450	-58.228%
2026-08-25	2.1900	2.1900	2.1900	2.1900	+8.955%	1	1,449	-54.795%
2026-08-24	1.9300	2.0200	1.9000	2.0100	-5.189%	57	1,448	-50.746%
2026-08-20	2.4900	2.4900	2.1000	2.1200	-28.620%	71	1,416	-53.302%
2026-08-19	3.1500	3.2300	2.9700	2.9700	+6.835%	21	1,381	-66.667%
2026-08-18	2.9800	2.9800	2.7800	2.7800	-31.863%	53	1,363	-64.388%
2026-08-17	4.1600	4.1600	4.0000	4.0800	-5.336%	3	1,335	-75.735%
2026-08-14	4.3100	4.3100	4.3100	4.3100	-14.484%	11	1,335	-77.030%
2026-08-13	4.5600	5.0400	4.5600	5.0400	+11.258%	3	1,335	-80.357%
2026-08-11	4.5300	4.5300	4.5300	4.5300	-3.617%	20	1,349	-78.146%
2026-08-10	4.7000	4.7000	4.7000	4.7000	+0.213%	24	1,329	-78.936%
2026-08-07	4.4000	4.6900	4.2500	4.6900	+2.402%	35	1,329	-78.891%
2026-08-06	4.5800	4.5800	4.5800	4.5800	+2.232%	1	1,325	-78.384%
2026-08-05	6.2900	6.2900	4.4800	4.4800	+67.790%	35	1,325	-77.902%
2026-08-03	2.1000	2.6700	2.1000	2.6700	+71.154%	32	1,343	-62.921%
2026-07-31	1.4300	1.5600	1.4300	1.5600	+16.418%	3	1,355	-36.538%
2026-07-30	1.0600	1.3400	1.0600	1.3400	+34.000%	4	1,354	-26.119%
2026-07-29	1.1000	1.1000	1.0000	1.0000	-20.000%	4	1,357	-1.000%
2026-07-27	1.6700	1.6700	1.2500	1.2500	-24.242%	502	1,357	-20.800%
2026-07-24	1.5000	1.6500	1.4000	1.6500	+17.857%	14	1,352	-40.000%
2026-07-23	1.6700	1.6700	1.4000	1.4000	-34.884%	169	1,358	-29.286%
2026-07-22	2.1400	2.3100	2.1400	2.1500	-5.702%	3	1,341	-53.953%
2026-07-21	2.1200	2.2800	2.1200	2.2800	+21.925%	54	1,340	-56.579%
2026-07-20	2.1100	2.1500	1.8700	1.8700	-8.780%	225	1,342	-47.059%
2026-07-17	2.2500	2.4800	2.0500	2.0500	-21.154%	130	1,226	-51.707%
2026-07-16	3.0000	3.1900	2.6000	2.6000	-20.489%	13	1,109	-61.923%
2026-07-15	3.4500	3.4500	2.9400	3.2700	+0.615%	10	1,100	-69.725%
2026-07-14	3.2500	3.2500	3.2500	3.2500	+9.060%	1	1,099	-69.538%
2026-07-13	3.0600	3.0600	2.9800	2.9800	-19.241%	2	1,099	-66.779%
2026-07-10	3.7000	3.8000	3.6900	3.6900	+5.429%	6	1,098	-73.171%
2026-07-09	3.1300	3.5200	3.1300	3.5000	+26.354%	13	1,097	-71.714%
2026-07-08	2.8800	2.8800	2.4700	2.7700	-13.438%	58	1,096	-64.260%
2026-07-07	3.6100	3.6100	3.2000	3.2000	-15.344%	62	1,045	-69.063%
2026-07-06	3.4500	3.7800	3.4500	3.7800	+30.345%	60	1,040	-73.810%
2026-07-02	3.6800	3.6800	2.9000	2.9000	-22.872%	31	989	-65.862%
2026-07-01	3.2000	3.7600	3.2000	3.7600	+4.444%	7	989	-73.670%
2026-06-30	3.1500	3.6000	3.1500	3.6000	+16.129%	5	989	-72.500%
2026-06-29	2.7200	3.1000	2.5400	3.1000	+37.778%	10	989	-68.065%
2026-06-26	2.3700	2.4000	2.2500	2.2500	-10.714%	87	991	-56.000%
2026-06-25	2.4800	2.5800	2.4800	2.5200	-1.946%	40	912	-60.714%
2026-06-24	2.5600	2.5700	2.5600	2.5700	-16.013%	40	886	-61.479%
2026-06-23	3.1000	3.1000	3.0600	3.0600	-24.444%	2	846	-67.647%
2026-06-22	4.1600	4.2500	4.0500	4.0500	+10.354%	6	846	-75.556%
2026-06-17	3.6700	3.6700	3.6700	3.6700	-35.614%	1	839	-73.025%
2026-06-15	6.0000	6.0000	5.7000	5.7000	+53.226%	7	839	-82.632%
2026-06-11	3.3100	3.7200	3.3100	3.7200	+1.087%	5	839	-73.387%
2026-06-09	4.0000	4.0000	2.8300	3.6800	-13.412%	74	838	-73.098%
2026-06-08	4.6300	4.6400	4.2500	4.2500	+10.677%	6	775	-76.706%
2026-06-05	4.9700	4.9700	3.8400	3.8400	-47.684%	19	773	-74.219%
2026-06-04	6.2400	7.3400	6.2400	7.3400	+6.997%	227	756	-86.512%
2026-06-03	6.8600	6.8600	6.8600	6.8600	-6.156%	15	549	-85.569%
2026-06-02	7.3100	7.3100	7.3100	7.3100	-8.166%	1	534	-86.457%
2026-05-29	7.9600	7.9600	7.9600	7.9600	+18.452%	2	534	-87.563%
2026-05-27	6.7200	6.7200	6.7200	6.7200	+14.872%	1	532	-85.268%
2026-05-11	5.4000	6.0300	5.4000	5.8500	+9.962%	95	531	-83.077%
2026-05-08	5.0900	5.3200	5.0900	5.3200	+29.440%	24	439	-81.391%
2026-05-07	4.6300	4.8500	4.0700	4.1100	-4.419%	8	426	-75.912%
2026-05-06	3.9100	4.3000	3.8100	4.3000	+37.380%	112	427	-76.977%
2026-05-05	3.1300	3.1300	3.1300	3.1300	+17.669%	1	425	-68.371%
2026-05-04	2.6600	2.6600	2.6600	2.6600	+9.465%	5	425	-62.782%
2026-04-30	2.3400	2.4300	2.3400	2.4300	-5.447%	371	425	-59.259%
2026-04-24	2.5700	2.5700	2.5700	2.5700	+16.818%	20	118	-61.479%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+15.183%	10	98	-55.000%
2026-04-21	2.4100	2.4100	1.9100	1.9100	-14.732%	74	28	-48.168%
2026-04-20	2.2400	2.2400	2.2400	2.2400	+28.736%	1	28	-55.804%
2026-04-16	1.7400	1.7400	1.7400	1.7400	+16.000%	1	29	-43.103%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+38.889%	4	30	-34.000%
2026-04-14	1.0800	1.0800	1.0800	1.0800	+31.707%	1	30	-8.333%
2026-04-08	0.8200	0.8200	0.8200	0.8200	+36.667%	1	29	+20.732%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+25.000%	2	28	+65.000%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-47.253%	2	28	+106.250%
2026-03-23	0.9500	0.9500	0.9100	0.9100	+15.190%	2	26	+8.791%
2026-03-20	0.7900	0.7900	0.7900	0.7900	-7.059%	2	27	+25.316%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-3.409%	1	25	+16.471%
2026-03-18	0.9800	0.9800	0.8800	0.8800	-17.757%	6	24	+12.500%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-0.926%	1	21	-7.477%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-2.703%	1	21	-8.333%
2026-03-13	1.1100	1.1100	1.1100	1.1100	-7.500%	2	20	-10.811%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-11.111%	1	20	-17.500%
2026-03-03	1.3400	1.3500	1.3400	1.3500	-11.184%	2	19	-26.667%
2026-03-02	1.5200	1.5200	1.5200	1.5200	-1.935%	1	19	-34.868%
2026-02-27	1.6100	1.6300	1.5500	1.5500	-19.689%	4	19	-36.129%
2026-02-26	1.9300	1.9300	1.9300	1.9300	+16.970%	1	15	-48.705%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-20.673%	5	14	-40.000%
2026-02-06	2.0800	2.0800	2.0800	2.0800	-11.864%	1	10	-52.404%
2026-01-23	2.3500	2.3600	2.3500	2.3600	-4.453%	3	9	-58.051%
2026-01-22	2.4700	2.4700	2.4700	2.4700	+23.500%	5	6	-59.919%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-29.577%	1	1	-50.500%
2026-01-08	2.8400	2.8400	2.8400	2.8400	0.000%	1	1	-65.141%

.dark-mode .zCyHrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCyHrR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C855SPY Dec 31 2026 855.00 Call (SPY261231C00855000)option OPRA

SPY20261231C855
SPY Dec 31 2026 855.00 Call (SPY261231C00855000)
option OPRA