SPY261231C00860000
SPY Dec 31 2026 860.00 Call
optionOPRA
EODOct 27, 2026
0.30USD+25.000%(+0.06)27Vol3,329OI
SPY261231C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2700 | 0.3200 | 0.2700 | 0.3000 | +25.000% | 27 | 3,327 | 0.000% |
| 2026-10-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 2 | 3,327 | +25.000% |
| 2026-10-23 | 0.2200 | 0.2300 | 0.2000 | 0.2200 | -8.333% | 20 | 3,333 | +36.364% |
| 2026-10-22 | 0.2500 | 0.2900 | 0.2200 | 0.2400 | -38.462% | 45 | 3,323 | +25.000% |
| 2026-10-21 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | +30.000% | 17 | 3,362 | -23.077% |
| 2026-10-20 | 0.3200 | 0.3700 | 0.3000 | 0.3000 | +15.385% | 22 | 3,372 | 0.000% |
| 2026-10-19 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | +18.182% | 12 | 3,363 | +15.385% |
| 2026-10-16 | 0.3300 | 0.3300 | 0.2200 | 0.2200 | -26.667% | 116 | 3,364 | +36.364% |
| 2026-10-14 | 0.3900 | 0.4000 | 0.2600 | 0.3000 | -40.000% | 34 | 3,372 | 0.000% |
| 2026-10-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 3,372 | -40.000% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.5700 | 0.5700 | -19.718% | 3 | 3,374 | -47.368% |
| 2026-10-09 | 0.7100 | 0.7100 | 0.6800 | 0.7100 | +26.786% | 6 | 3,373 | -57.746% |
| 2026-10-08 | 0.6600 | 0.6600 | 0.5600 | 0.5600 | -31.707% | 2 | 3,374 | -46.429% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -27.434% | 50 | 3,374 | -63.415% |
| 2026-10-06 | 1.1200 | 1.2400 | 1.1200 | 1.1300 | +14.141% | 14 | 3,382 | -73.451% |
| 2026-10-05 | 0.8500 | 0.9900 | 0.8500 | 0.9900 | +39.437% | 14 | 3,386 | -69.697% |
| 2026-10-02 | 0.9100 | 0.9200 | 0.7000 | 0.7100 | +36.538% | 8 | 3,388 | -57.746% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | -3.704% | 5 | 3,390 | -42.308% |
| 2026-09-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -28.000% | 4 | 3,390 | -44.444% |
| 2026-09-28 | 0.8200 | 0.8200 | 0.6500 | 0.7500 | -25.743% | 38 | 3,361 | -60.000% |
| 2026-09-25 | 0.9000 | 1.0100 | 0.8100 | 1.0100 | +9.783% | 336 | 3,362 | -70.297% |
| 2026-09-24 | 0.7700 | 0.9200 | 0.7600 | 0.9200 | +6.977% | 81 | 3,356 | -67.391% |
| 2026-09-23 | 1.0200 | 1.0200 | 0.8600 | 0.8600 | -33.333% | 341 | 3,166 | -65.116% |
| 2026-09-22 | 1.4300 | 1.4300 | 1.2600 | 1.2900 | -6.522% | 29 | 3,182 | -76.744% |
| 2026-09-21 | 0.9200 | 1.4900 | 0.9200 | 1.3800 | +97.143% | 125 | 3,276 | -78.261% |
| 2026-09-18 | 0.6600 | 0.7000 | 0.6200 | 0.7000 | -2.778% | 56 | 3,259 | -57.143% |
| 2026-09-17 | 0.7000 | 0.7300 | 0.6800 | 0.7200 | +35.849% | 24 | 3,240 | -58.333% |
| 2026-09-16 | 0.6700 | 0.6800 | 0.4600 | 0.5300 | -10.169% | 126 | 3,186 | -43.396% |
| 2026-09-15 | 0.6800 | 0.6800 | 0.5900 | 0.5900 | -21.333% | 21 | 3,166 | -49.153% |
| 2026-09-14 | 0.7300 | 0.8000 | 0.6900 | 0.7500 | -21.875% | 101 | 3,094 | -60.000% |
| 2026-09-11 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | +20.000% | 20 | 3,094 | -68.750% |
| 2026-09-10 | 0.8500 | 0.9000 | 0.7900 | 0.8000 | -23.077% | 183 | 2,954 | -62.500% |
| 2026-09-09 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | -16.800% | 40 | 2,953 | -71.154% |
| 2026-09-08 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -8.759% | 4 | 2,951 | -76.000% |
| 2026-09-04 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -23.034% | 2 | 2,951 | -78.102% |
| 2026-09-03 | 1.4100 | 1.7800 | 1.4100 | 1.7800 | +56.140% | 48 | 2,950 | -83.146% |
| 2026-09-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +21.277% | 1 | 2,958 | -73.684% |
| 2026-09-01 | 1.0700 | 1.0800 | 0.9400 | 0.9400 | -27.692% | 69 | 2,934 | -68.085% |
| 2026-08-31 | 1.3400 | 1.3400 | 1.2600 | 1.3000 | -24.855% | 64 | 2,910 | -76.923% |
| 2026-08-28 | 2.3800 | 2.3800 | 1.7300 | 1.7300 | -2.809% | 8 | 2,910 | -82.659% |
| 2026-08-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.198% | 1 | 2,910 | -83.146% |
| 2026-08-25 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | +10.976% | 6 | 2,914 | -83.516% |
| 2026-08-24 | 1.6500 | 1.6500 | 1.5500 | 1.6400 | -12.766% | 58 | 2,857 | -81.707% |
| 2026-08-21 | 1.8300 | 2.0500 | 1.8300 | 1.8800 | +7.429% | 16 | 2,854 | -84.043% |
| 2026-08-20 | 2.0800 | 2.0800 | 1.7500 | 1.7500 | -25.214% | 32 | 2,859 | -82.857% |
| 2026-08-19 | 2.6400 | 2.6500 | 2.3400 | 2.3400 | +3.084% | 4 | 2,857 | -87.179% |
| 2026-08-18 | 2.5400 | 2.6000 | 2.2700 | 2.2700 | -26.059% | 61 | 2,841 | -86.784% |
| 2026-08-17 | 3.6500 | 3.6500 | 3.0700 | 3.0700 | -27.594% | 135 | 2,840 | -90.228% |
| 2026-08-14 | 4.0800 | 4.2400 | 4.0800 | 4.2400 | +8.440% | 3 | 2,837 | -92.925% |
| 2026-08-13 | 3.9000 | 4.5500 | 3.8900 | 3.9100 | +13.333% | 15 | 2,832 | -92.327% |
| 2026-08-12 | 3.3200 | 3.4500 | 3.3200 | 3.4500 | -11.082% | 9 | 2,841 | -91.304% |
| 2026-08-11 | 3.8900 | 3.8900 | 3.8800 | 3.8800 | +2.375% | 21 | 2,828 | -92.268% |
| 2026-08-10 | 4.0200 | 4.0200 | 3.7900 | 3.7900 | -1.044% | 2 | 2,828 | -92.084% |
| 2026-08-07 | 3.6700 | 4.0700 | 3.6700 | 3.8300 | -0.519% | 13 | 2,824 | -92.167% |
| 2026-08-06 | 3.8500 | 3.8600 | 3.6900 | 3.8500 | -4.938% | 33 | 2,792 | -92.208% |
| 2026-08-05 | 5.7900 | 5.7900 | 3.8200 | 4.0500 | -12.903% | 14 | 2,789 | -92.593% |
| 2026-08-04 | 2.7000 | 4.6500 | 2.7000 | 4.6500 | +100.431% | 22 | 2,796 | -93.548% |
| 2026-08-03 | 1.6900 | 2.3200 | 1.6900 | 2.3200 | +75.758% | 5 | 2,797 | -87.069% |
| 2026-07-31 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +21.101% | 1 | 2,797 | -77.273% |
| 2026-07-30 | 0.8700 | 1.0900 | 0.8700 | 1.0900 | +39.744% | 86 | 2,806 | -72.477% |
| 2026-07-29 | 0.9600 | 1.0200 | 0.7800 | 0.7800 | -32.174% | 27 | 2,796 | -61.538% |
| 2026-07-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 2,795 | -73.913% |
| 2026-07-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -0.862% | 2 | 2,799 | -73.913% |
| 2026-07-23 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | -41.117% | 27 | 2,786 | -74.138% |
| 2026-07-22 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | +15.205% | 30 | 2,771 | -84.772% |
| 2026-07-20 | 1.7700 | 1.7900 | 1.7100 | 1.7100 | -3.933% | 116 | 2,657 | -82.456% |
| 2026-07-17 | 1.9800 | 2.0900 | 1.7800 | 1.7800 | -19.820% | 120 | 2,541 | -83.146% |
| 2026-07-16 | 2.5100 | 2.5100 | 2.2200 | 2.2200 | -12.253% | 94 | 2,629 | -86.486% |
| 2026-07-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -5.597% | 90 | 2,539 | -88.142% |
| 2026-07-13 | 2.9000 | 2.9000 | 2.6500 | 2.6800 | -11.551% | 4 | 2,539 | -88.806% |
| 2026-07-09 | 2.5000 | 3.0300 | 2.5000 | 3.0300 | +27.848% | 45 | 2,539 | -90.099% |
| 2026-07-08 | 2.2000 | 2.3700 | 2.2000 | 2.3700 | -21.523% | 52 | 2,488 | -87.342% |
| 2026-07-06 | 2.8500 | 3.0200 | 2.8500 | 3.0200 | +21.774% | 2 | 2,487 | -90.066% |
| 2026-07-02 | 3.1900 | 3.1900 | 2.4800 | 2.4800 | -22.981% | 16 | 2,500 | -87.903% |
| 2026-07-01 | 2.8200 | 3.2200 | 2.7800 | 3.2200 | +2.875% | 77 | 2,478 | -90.683% |
| 2026-06-30 | 2.8000 | 3.1400 | 2.8000 | 3.1300 | +56.500% | 10 | 2,477 | -90.415% |
| 2026-06-26 | 2.0300 | 2.3400 | 2.0000 | 2.0000 | -14.163% | 169 | 2,434 | -85.000% |
| 2026-06-25 | 2.1000 | 2.4100 | 2.1000 | 2.3300 | +5.430% | 45 | 2,402 | -87.124% |
| 2026-06-24 | 2.3200 | 2.3200 | 2.2000 | 2.2100 | -19.928% | 47 | 2,356 | -86.425% |
| 2026-06-23 | 2.4400 | 2.7600 | 2.4400 | 2.7600 | -21.368% | 27 | 2,381 | -89.130% |
| 2026-06-22 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -10.459% | 1 | 2,381 | -91.453% |
| 2026-06-18 | 3.8600 | 3.9200 | 3.7900 | 3.9200 | -0.759% | 108 | 2,327 | -92.347% |
| 2026-06-17 | 4.1200 | 4.1200 | 3.9500 | 3.9500 | -17.364% | 3 | 2,325 | -92.405% |
| 2026-06-16 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -10.821% | 2 | 2,325 | -93.724% |
| 2026-06-15 | 5.0100 | 5.3600 | 5.0100 | 5.3600 | +27.924% | 22 | 2,327 | -94.403% |
| 2026-06-12 | 3.4400 | 4.1900 | 3.4400 | 4.1900 | +28.923% | 5 | 2,327 | -92.840% |
| 2026-06-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +16.071% | 4 | 2,323 | -90.769% |
| 2026-06-10 | 3.6300 | 3.6300 | 2.8000 | 2.8000 | -12.773% | 4 | 2,326 | -89.286% |
| 2026-06-09 | 3.0300 | 3.2100 | 2.6300 | 3.2100 | -15.526% | 73 | 2,303 | -90.654% |
| 2026-06-08 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | +1.877% | 87 | 2,282 | -92.105% |
| 2026-06-05 | 5.2000 | 5.2300 | 3.5800 | 3.7300 | -39.052% | 262 | 2,271 | -91.957% |
| 2026-06-03 | 6.3000 | 6.3000 | 6.1200 | 6.1200 | -11.816% | 21 | 2,271 | -95.098% |
| 2026-06-01 | 6.4400 | 6.9400 | 6.4400 | 6.9400 | +5.152% | 312 | 1,990 | -95.677% |
| 2026-05-29 | 6.7600 | 6.7600 | 6.6000 | 6.6000 | +1.227% | 2 | 1,990 | -95.455% |
| 2026-05-28 | 5.7000 | 6.5200 | 5.7000 | 6.5200 | +13.986% | 11 | 1,989 | -95.399% |
| 2026-05-27 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -6.992% | 63 | 1,986 | -94.755% |
| 2026-05-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +16.257% | 1 | 1,986 | -95.122% |
| 2026-05-22 | 5.6500 | 5.6500 | 5.2900 | 5.2900 | +18.080% | 10 | 1,996 | -94.329% |
| 2026-05-21 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -7.054% | 1 | 1,996 | -93.304% |
| 2026-05-20 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +26.178% | 3 | 1,999 | -93.776% |
| 2026-05-19 | 4.2000 | 4.2000 | 3.8200 | 3.8200 | -15.111% | 139 | 2,091 | -92.147% |
| 2026-05-18 | 4.3800 | 4.5000 | 4.2000 | 4.5000 | -10.000% | 83 | 2,039 | -93.333% |
| 2026-05-15 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -30.070% | 152 | 1,889 | -94.000% |
| 2026-05-14 | 6.5500 | 7.2700 | 6.5500 | 7.1500 | +18.377% | 131 | 1,796 | -95.804% |
| 2026-05-13 | 5.2700 | 6.0400 | 5.2700 | 6.0400 | +45.192% | 22 | 1,786 | -95.033% |
| 2026-05-12 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -20.307% | 1 | 1,786 | -92.788% |
| 2026-05-11 | 5.3000 | 5.4200 | 5.2200 | 5.2200 | +11.064% | 671 | 1,117 | -94.253% |
| 2026-05-08 | 4.1400 | 4.7000 | 4.1400 | 4.7000 | +28.767% | 274 | 902 | -93.617% |
| 2026-05-07 | 4.1500 | 4.1500 | 3.6100 | 3.6500 | -9.877% | 32 | 892 | -91.781% |
| 2026-05-06 | 3.3500 | 4.0500 | 3.3500 | 4.0500 | +47.810% | 146 | 754 | -92.593% |
| 2026-05-05 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +15.612% | 1 | 754 | -89.051% |
| 2026-05-04 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -10.227% | 1 | 754 | -87.342% |
| 2026-05-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +12.340% | 1 | 754 | -88.636% |
| 2026-04-30 | 2.1000 | 2.3500 | 2.1000 | 2.3500 | +18.687% | 375 | 754 | -87.234% |
| 2026-04-29 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | -12.389% | 3 | 383 | -84.848% |
| 2026-04-27 | 2.2500 | 2.3300 | 2.2500 | 2.2600 | 0.000% | 13 | 381 | -86.726% |
| 2026-04-24 | 1.9000 | 2.2600 | 1.9000 | 2.2600 | +14.721% | 39 | 371 | -86.726% |
| 2026-04-22 | 1.8400 | 1.9700 | 1.8400 | 1.9700 | +17.262% | 20 | 348 | -84.772% |
| 2026-04-21 | 2.1200 | 2.1200 | 1.6800 | 1.6800 | -14.286% | 74 | 296 | -82.143% |
| 2026-04-20 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.488% | 22 | 296 | -84.694% |
| 2026-04-17 | 1.7100 | 2.1500 | 1.7100 | 2.0100 | +37.671% | 25 | 275 | -85.075% |
| 2026-04-16 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | +0.690% | 9 | 282 | -79.452% |
| 2026-04-15 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | +36.792% | 4 | 291 | -79.310% |
| 2026-04-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +39.474% | 10 | 293 | -71.698% |
| 2026-04-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 1 | 295 | -60.526% |
| 2026-04-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 294 | -60.000% |
| 2026-04-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +37.736% | 1 | 294 | -58.904% |
| 2026-04-07 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +1.923% | 3 | 294 | -43.396% |
| 2026-04-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 2 | 293 | -42.308% |
| 2026-04-01 | 0.5900 | 0.6200 | 0.5700 | 0.5700 | +5.556% | 14 | 294 | -47.368% |
| 2026-03-31 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +22.727% | 4 | 283 | -44.444% |
| 2026-03-27 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -13.725% | 14 | 287 | -31.818% |
| 2026-03-26 | 0.6500 | 0.6500 | 0.5100 | 0.5100 | -31.081% | 22 | 297 | -41.176% |
| 2026-03-25 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 2 | 296 | -59.459% |
| 2026-03-19 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -10.588% | 2 | 294 | -60.526% |
| 2026-03-18 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -11.458% | 5 | 296 | -64.706% |
| 2026-03-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 1 | 296 | -68.750% |
| 2026-03-16 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -3.125% | 43 | 296 | -67.742% |
| 2026-03-12 | 1.0600 | 1.0600 | 0.9600 | 0.9600 | -8.571% | 19 | 313 | -68.750% |
| 2026-03-11 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +9.375% | 12 | 299 | -71.429% |
| 2026-03-09 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.111% | 2 | 291 | -68.750% |
| 2026-03-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -13.600% | 1 | 289 | -72.222% |
| 2026-03-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 6 | 289 | -76.000% |
| 2026-03-04 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | +6.557% | 10 | 289 | -76.923% |
| 2026-03-03 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | -17.568% | 2 | 285 | -75.410% |
| 2026-03-02 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | -3.896% | 9 | 284 | -79.730% |
| 2026-02-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 1 | 275 | -80.519% |
| 2026-02-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -33.486% | 5 | 274 | -79.310% |
| 2026-02-09 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +14.136% | 4 | 272 | -86.239% |
| 2026-02-06 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +7.910% | 1 | 272 | -84.293% |
| 2026-02-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -9.694% | 1 | 271 | -83.051% |
| 2026-02-04 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +2.083% | 9 | 270 | -84.694% |
| 2026-02-03 | 2.4600 | 2.4600 | 1.9200 | 1.9200 | -21.311% | 34 | 270 | -84.375% |
| 2026-02-02 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +18.447% | 2 | 238 | -87.705% |
| 2026-01-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +0.488% | 10 | 238 | -85.437% |
| 2026-01-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +5.670% | 2 | 229 | -85.366% |
| 2026-01-21 | 1.6600 | 1.9600 | 1.6600 | 1.9400 | +18.293% | 6 | 227 | -84.536% |
| 2026-01-20 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | -34.400% | 3 | 226 | -81.707% |
| 2026-01-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.603% | 1 | 225 | -88.000% |
| 2026-01-15 | 2.6500 | 2.6500 | 2.3900 | 2.3900 | -16.725% | 13 | 225 | -87.448% |
| 2026-01-12 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +12.992% | 5 | 212 | -89.547% |
| 2026-01-08 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -14.189% | 1 | 207 | -88.189% |
| 2026-01-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +16.078% | 204 | 206 | -89.865% |
| 2026-01-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +17.512% | 1 | 1 | -88.235% |
| 2026-01-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 1 | 1 | -86.175% |