Dark

SPY20261231C860
SPY Dec 31 2026 860.00 Call (SPY261231C00860000)
option OPRA

EOD

Sep 10, 2026

0.8000-23.077%(-0.2400)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8500	0.9000	0.7900	0.8000	-23.077%	183	3,094	0.000%
2026-09-09	1.0500	1.0600	1.0000	1.0400	-16.800%	40	2,954	-23.077%
2026-09-08	1.2600	1.2600	1.2500	1.2500	-8.759%	4	2,953	-36.000%
2026-09-04	1.3700	1.3700	1.3700	1.3700	-23.034%	2	2,951	-41.606%
2026-09-03	1.4100	1.7800	1.4100	1.7800	+56.140%	48	2,951	-55.056%
2026-09-02	1.1400	1.1400	1.1400	1.1400	+21.277%	1	2,950	-29.825%
2026-09-01	1.0700	1.0800	0.9400	0.9400	-27.692%	69	2,958	-14.894%
2026-08-31	1.3400	1.3400	1.2600	1.3000	-24.855%	64	2,934	-38.462%
2026-08-28	2.3800	2.3800	1.7300	1.7300	-2.809%	8	2,910	-53.757%
2026-08-26	1.7800	1.7800	1.7800	1.7800	-2.198%	1	2,910	-55.056%
2026-08-25	1.9200	1.9200	1.8200	1.8200	+10.976%	6	2,910	-56.044%
2026-08-24	1.6500	1.6500	1.5500	1.6400	-12.766%	58	2,914	-51.220%
2026-08-21	1.8300	2.0500	1.8300	1.8800	+7.429%	16	2,857	-57.447%
2026-08-20	2.0800	2.0800	1.7500	1.7500	-25.214%	32	2,854	-54.286%
2026-08-19	2.6400	2.6500	2.3400	2.3400	+3.084%	4	2,859	-65.812%
2026-08-18	2.5400	2.6000	2.2700	2.2700	-26.059%	61	2,857	-64.758%
2026-08-17	3.6500	3.6500	3.0700	3.0700	-27.594%	135	2,841	-73.941%
2026-08-14	4.0800	4.2400	4.0800	4.2400	+8.440%	3	2,840	-81.132%
2026-08-13	3.9000	4.5500	3.8900	3.9100	+13.333%	15	2,837	-79.540%
2026-08-12	3.3200	3.4500	3.3200	3.4500	-11.082%	9	2,832	-76.812%
2026-08-11	3.8900	3.8900	3.8800	3.8800	+2.375%	21	2,841	-79.381%
2026-08-10	4.0200	4.0200	3.7900	3.7900	-1.044%	2	2,828	-78.892%
2026-08-07	3.6700	4.0700	3.6700	3.8300	-0.519%	13	2,828	-79.112%
2026-08-06	3.8500	3.8600	3.6900	3.8500	-4.938%	33	2,824	-79.221%
2026-08-05	5.7900	5.7900	3.8200	4.0500	-12.903%	14	2,792	-80.247%
2026-08-04	2.7000	4.6500	2.7000	4.6500	+100.431%	22	2,789	-82.796%
2026-08-03	1.6900	2.3200	1.6900	2.3200	+75.758%	5	2,796	-65.517%
2026-07-31	1.3200	1.3200	1.3200	1.3200	+21.101%	1	2,797	-39.394%
2026-07-30	0.8700	1.0900	0.8700	1.0900	+39.744%	86	2,797	-26.606%
2026-07-29	0.9600	1.0200	0.7800	0.7800	-32.174%	27	2,806	+2.564%
2026-07-27	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,796	-30.435%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-0.862%	2	2,795	-30.435%
2026-07-23	1.2400	1.2400	1.1600	1.1600	-41.117%	27	2,799	-31.034%
2026-07-22	1.9300	1.9700	1.9300	1.9700	+15.205%	30	2,786	-59.391%
2026-07-20	1.7700	1.7900	1.7100	1.7100	-3.933%	116	2,771	-53.216%
2026-07-17	1.9800	2.0900	1.7800	1.7800	-19.820%	120	2,657	-55.056%
2026-07-16	2.5100	2.5100	2.2200	2.2200	-12.253%	94	2,541	-63.964%
2026-07-14	2.5300	2.5300	2.5300	2.5300	-5.597%	90	2,629	-68.379%
2026-07-13	2.9000	2.9000	2.6500	2.6800	-11.551%	4	2,539	-70.149%
2026-07-09	2.5000	3.0300	2.5000	3.0300	+27.848%	45	2,539	-73.597%
2026-07-08	2.2000	2.3700	2.2000	2.3700	-21.523%	52	2,539	-66.245%
2026-07-06	2.8500	3.0200	2.8500	3.0200	+21.774%	2	2,488	-73.510%
2026-07-02	3.1900	3.1900	2.4800	2.4800	-22.981%	16	2,500	-67.742%
2026-07-01	2.8200	3.2200	2.7800	3.2200	+2.875%	77	2,500	-75.155%
2026-06-30	2.8000	3.1400	2.8000	3.1300	+56.500%	10	2,478	-74.441%
2026-06-26	2.0300	2.3400	2.0000	2.0000	-14.163%	169	2,477	-60.000%
2026-06-25	2.1000	2.4100	2.1000	2.3300	+5.430%	45	2,434	-65.665%
2026-06-24	2.3200	2.3200	2.2000	2.2100	-19.928%	47	2,402	-63.801%
2026-06-23	2.4400	2.7600	2.4400	2.7600	-21.368%	27	2,356	-71.014%
2026-06-22	3.5100	3.5100	3.5100	3.5100	-10.459%	1	2,381	-77.208%
2026-06-18	3.8600	3.9200	3.7900	3.9200	-0.759%	108	2,325	-79.592%
2026-06-17	4.1200	4.1200	3.9500	3.9500	-17.364%	3	2,325	-79.747%
2026-06-16	4.7800	4.7800	4.7800	4.7800	-10.821%	2	2,325	-83.264%
2026-06-15	5.0100	5.3600	5.0100	5.3600	+27.924%	22	2,327	-85.075%
2026-06-12	3.4400	4.1900	3.4400	4.1900	+28.923%	5	2,327	-80.907%
2026-06-11	3.2500	3.2500	3.2500	3.2500	+16.071%	4	2,327	-75.385%
2026-06-10	3.6300	3.6300	2.8000	2.8000	-12.773%	4	2,323	-71.429%
2026-06-09	3.0300	3.2100	2.6300	3.2100	-15.526%	73	2,326	-75.078%
2026-06-08	4.2500	4.2500	3.8000	3.8000	+1.877%	87	2,303	-78.947%
2026-06-05	5.2000	5.2300	3.5800	3.7300	-39.052%	262	2,282	-78.552%
2026-06-03	6.3000	6.3000	6.1200	6.1200	-11.816%	21	2,271	-86.928%
2026-06-01	6.4400	6.9400	6.4400	6.9400	+5.152%	312	2,271	-88.473%
2026-05-29	6.7600	6.7600	6.6000	6.6000	+1.227%	2	1,990	-87.879%
2026-05-28	5.7000	6.5200	5.7000	6.5200	+13.986%	11	1,990	-87.730%
2026-05-27	5.7200	5.7200	5.7200	5.7200	-6.992%	63	1,989	-86.014%
2026-05-26	6.1500	6.1500	6.1500	6.1500	+16.257%	1	1,986	-86.992%
2026-05-22	5.6500	5.6500	5.2900	5.2900	+18.080%	10	1,986	-84.877%
2026-05-21	4.4800	4.4800	4.4800	4.4800	-7.054%	1	1,996	-82.143%
2026-05-20	4.8200	4.8200	4.8200	4.8200	+26.178%	3	1,996	-83.402%
2026-05-19	4.2000	4.2000	3.8200	3.8200	-15.111%	139	1,999	-79.058%
2026-05-18	4.3800	4.5000	4.2000	4.5000	-10.000%	83	1,999	-82.222%
2026-05-15	5.5000	5.5000	5.0000	5.0000	-30.070%	152	1,999	-84.000%
2026-05-14	6.5500	7.2700	6.5500	7.1500	+18.377%	131	1,889	-88.811%
2026-05-13	5.2700	6.0400	5.2700	6.0400	+45.192%	22	1,796	-86.755%
2026-05-12	4.1600	4.1600	4.1600	4.1600	-20.307%	1	1,796	-80.769%
2026-05-11	5.3000	5.4200	5.2200	5.2200	+11.064%	671	1,796	-84.674%
2026-05-08	4.1400	4.7000	4.1400	4.7000	+28.767%	274	1,117	-82.979%
2026-05-07	4.1500	4.1500	3.6100	3.6500	-9.877%	32	902	-78.082%
2026-05-06	3.3500	4.0500	3.3500	4.0500	+47.810%	146	892	-80.247%
2026-05-05	2.7400	2.7400	2.7400	2.7400	+15.612%	1	754	-70.803%
2026-05-04	2.3700	2.3700	2.3700	2.3700	-10.227%	1	754	-66.245%
2026-05-01	2.6400	2.6400	2.6400	2.6400	+12.340%	1	754	-69.697%
2026-04-30	2.1000	2.3500	2.1000	2.3500	+18.687%	375	754	-65.957%
2026-04-29	1.9000	1.9800	1.9000	1.9800	-12.389%	3	383	-59.596%
2026-04-27	2.2500	2.3300	2.2500	2.2600	0.000%	13	381	-64.602%
2026-04-24	1.9000	2.2600	1.9000	2.2600	+14.721%	39	371	-64.602%
2026-04-22	1.8400	1.9700	1.8400	1.9700	+17.262%	20	348	-59.391%
2026-04-21	2.1200	2.1200	1.6800	1.6800	-14.286%	74	296	-52.381%
2026-04-20	1.9600	1.9600	1.9600	1.9600	-2.488%	22	296	-59.184%
2026-04-17	1.7100	2.1500	1.7100	2.0100	+37.671%	25	275	-60.199%
2026-04-16	1.5000	1.5000	1.4600	1.4600	+0.690%	9	282	-45.205%
2026-04-15	1.3000	1.4500	1.3000	1.4500	+36.792%	4	291	-44.828%
2026-04-14	1.0600	1.0600	1.0600	1.0600	+39.474%	10	293	-24.528%
2026-04-13	0.7600	0.7600	0.7600	0.7600	+1.333%	1	295	+5.263%
2026-04-10	0.7500	0.7500	0.7500	0.7500	+2.740%	1	294	+6.667%
2026-04-08	0.7300	0.7300	0.7300	0.7300	+37.736%	1	294	+9.589%
2026-04-07	0.5200	0.5300	0.5200	0.5300	+1.923%	3	294	+50.943%
2026-04-06	0.5200	0.5200	0.5200	0.5200	-8.772%	2	293	+53.846%
2026-04-01	0.5900	0.6200	0.5700	0.5700	+5.556%	14	294	+40.351%
2026-03-31	0.5400	0.5400	0.5400	0.5400	+22.727%	4	283	+48.148%
2026-03-27	0.5000	0.5000	0.4400	0.4400	-13.725%	14	287	+81.818%
2026-03-26	0.6500	0.6500	0.5100	0.5100	-31.081%	22	297	+56.863%
2026-03-25	0.7400	0.7400	0.7400	0.7400	-2.632%	2	296	+8.108%
2026-03-19	0.7600	0.7600	0.7600	0.7600	-10.588%	2	294	+5.263%
2026-03-18	0.8600	0.8600	0.8500	0.8500	-11.458%	5	296	-5.882%
2026-03-17	0.9600	0.9600	0.9600	0.9600	+3.226%	1	296	-16.667%
2026-03-16	0.9600	0.9600	0.9300	0.9300	-3.125%	43	296	-13.978%
2026-03-12	1.0600	1.0600	0.9600	0.9600	-8.571%	19	313	-16.667%
2026-03-11	1.1000	1.1000	1.0500	1.0500	+9.375%	12	299	-23.810%
2026-03-09	0.9600	0.9600	0.9600	0.9600	-11.111%	2	291	-16.667%
2026-03-06	1.0800	1.0800	1.0800	1.0800	-13.600%	1	289	-25.926%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-3.846%	6	289	-36.000%
2026-03-04	1.2900	1.3000	1.2700	1.3000	+6.557%	10	289	-38.462%
2026-03-03	1.1800	1.2200	1.1800	1.2200	-17.568%	2	285	-34.426%
2026-03-02	1.4000	1.4800	1.4000	1.4800	-3.896%	9	284	-45.946%
2026-02-24	1.5400	1.5400	1.5400	1.5400	+6.207%	1	275	-48.052%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-33.486%	5	274	-44.828%
2026-02-09	2.1800	2.1800	2.1800	2.1800	+14.136%	4	272	-63.303%
2026-02-06	1.9100	1.9100	1.9100	1.9100	+7.910%	1	272	-58.115%
2026-02-05	1.7700	1.7700	1.7700	1.7700	-9.694%	1	271	-54.802%
2026-02-04	1.9600	1.9600	1.9600	1.9600	+2.083%	9	270	-59.184%
2026-02-03	2.4600	2.4600	1.9200	1.9200	-21.311%	34	270	-58.333%
2026-02-02	2.4400	2.4400	2.4400	2.4400	+18.447%	2	238	-67.213%
2026-01-29	2.0600	2.0600	2.0600	2.0600	+0.488%	10	238	-61.165%
2026-01-23	2.0500	2.0500	2.0500	2.0500	+5.670%	2	229	-60.976%
2026-01-21	1.6600	1.9600	1.6600	1.9400	+18.293%	6	227	-58.763%
2026-01-20	1.6600	1.6600	1.6400	1.6400	-34.400%	3	226	-51.220%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+4.603%	1	225	-68.000%
2026-01-15	2.6500	2.6500	2.3900	2.3900	-16.725%	13	225	-66.527%
2026-01-12	2.8700	2.8700	2.8700	2.8700	+12.992%	5	212	-72.125%
2026-01-08	2.5400	2.5400	2.5400	2.5400	-14.189%	1	207	-68.504%
2026-01-07	2.9600	2.9600	2.9600	2.9600	+16.078%	204	206	-72.973%
2026-01-05	2.5500	2.5500	2.5500	2.5500	+17.512%	1	1	-68.627%
2026-01-02	2.1700	2.1700	2.1700	2.1700	0.000%	1	1	-63.134%

.dark-mode .SJxMq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJxMq8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C860SPY Dec 31 2026 860.00 Call (SPY261231C00860000)option OPRA

SPY20261231C860
SPY Dec 31 2026 860.00 Call (SPY261231C00860000)
option OPRA