Dark

SPY20261231C865
SPY Dec 31 2026 865.00 Call (SPY261231C00865000)
option OPRA

EOD

Sep 10, 2026

0.6600-25.843%(-0.2300)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7000	0.7100	0.6600	0.6600	-25.843%	384	1,176	0.000%
2026-09-09	0.8900	0.9000	0.8900	0.8900	-6.316%	20	1,504	-25.843%
2026-09-08	0.9800	1.0000	0.9500	0.9500	-30.657%	11	1,510	-30.526%
2026-09-03	1.1700	1.4900	1.1700	1.3700	+37.000%	19	1,508	-51.825%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+26.582%	3	1,504	-34.000%
2026-09-01	0.8700	0.8700	0.7900	0.7900	-23.301%	6	1,602	-16.456%
2026-08-31	1.0900	1.0900	1.0300	1.0300	-40.462%	16	1,601	-35.922%
2026-08-28	1.7200	1.7400	1.5900	1.7300	+0.581%	254	1,602	-61.850%
2026-08-27	1.7200	1.7200	1.7200	1.7200	+22.857%	1	1,353	-61.628%
2026-08-26	1.4600	1.4900	1.4000	1.4000	+4.478%	502	1,354	-52.857%
2026-08-24	1.4300	1.4300	1.3400	1.3400	-28.723%	2	984	-50.746%
2026-08-19	2.1300	2.2100	1.8800	1.8800	-0.529%	17	984	-64.894%
2026-08-18	2.1800	2.1800	1.8900	1.8900	-33.684%	3	983	-65.079%
2026-08-17	2.9600	2.9600	2.8500	2.8500	-19.944%	4	984	-76.842%
2026-08-14	3.5600	3.5600	3.5600	3.5600	+3.790%	84	983	-81.461%
2026-08-13	3.0200	3.8200	3.0200	3.4300	+21.631%	4	983	-80.758%
2026-08-12	2.8600	2.8600	2.8200	2.8200	-16.071%	15	982	-76.596%
2026-08-11	3.3600	3.3600	3.3600	3.3600	+5.329%	2	1,000	-80.357%
2026-08-10	3.4600	3.4600	3.1900	3.1900	+2.903%	26	998	-79.310%
2026-08-07	3.0900	3.3400	3.0900	3.1000	+11.111%	54	996	-78.710%
2026-08-06	3.3100	3.3100	2.7900	2.7900	-14.939%	22	1,006	-76.344%
2026-08-05	4.0900	4.0900	3.2800	3.2800	-19.410%	30	994	-79.878%
2026-08-04	2.2800	4.0800	2.2800	4.0700	+115.344%	11	994	-83.784%
2026-08-03	1.1500	1.9000	1.1500	1.8900	+71.818%	36	993	-65.079%
2026-07-31	1.0300	1.1000	0.8900	1.1000	+41.026%	27	1,003	-40.000%
2026-07-30	0.7700	0.7800	0.7700	0.7800	+20.000%	7	1,000	-15.385%
2026-07-29	0.7500	0.7500	0.6500	0.6500	-26.966%	2	1,007	+1.538%
2026-07-27	1.1800	1.1900	0.8800	0.8900	-8.247%	524	1,007	-25.843%
2026-07-24	0.9500	0.9700	0.9500	0.9700	-2.020%	5	886	-31.959%
2026-07-23	1.1900	1.2300	0.9900	0.9900	-32.192%	175	882	-33.333%
2026-07-22	1.4500	1.6400	1.4500	1.4600	-5.806%	17	969	-54.795%
2026-07-21	1.4500	1.6500	1.4500	1.5500	+12.319%	71	976	-57.419%
2026-07-20	1.6400	1.6400	1.3800	1.3800	-6.757%	116	918	-52.174%
2026-07-17	1.7400	1.7400	1.4800	1.4800	-20.000%	6	873	-55.405%
2026-07-16	2.1300	2.1500	1.8500	1.8500	-23.554%	10	871	-64.324%
2026-07-15	2.4800	2.5100	2.3900	2.4200	+2.979%	21	871	-72.727%
2026-07-14	2.3500	2.3500	2.3500	2.3500	-15.771%	1	867	-71.915%
2026-07-10	2.6200	2.8200	2.5800	2.7900	+7.308%	39	867	-76.344%
2026-07-09	2.6300	2.6300	2.5100	2.6000	+1.961%	13	855	-74.615%
2026-07-07	2.5500	2.5500	2.5500	2.5500	-8.929%	55	853	-74.118%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+23.348%	55	853	-76.429%
2026-06-25	2.2800	2.2800	2.2700	2.2700	+12.935%	100	871	-70.925%
2026-06-24	2.3000	2.3000	2.0100	2.0100	-6.944%	3	871	-67.164%
2026-06-23	2.1900	2.3700	2.1400	2.1600	-29.870%	4	873	-69.444%
2026-06-22	3.0800	3.0800	3.0800	3.0800	-10.465%	1	874	-78.571%
2026-06-18	3.4900	3.4900	3.4400	3.4400	+19.444%	101	833	-80.814%
2026-06-17	3.6300	3.6300	2.8800	2.8800	-35.135%	55	833	-77.083%
2026-06-15	4.4200	5.1300	4.4200	4.4400	+33.333%	71	833	-85.135%
2026-06-12	3.3900	3.3900	3.3300	3.3300	+11.745%	25	833	-80.180%
2026-06-11	2.8100	2.9800	2.8100	2.9800	+23.140%	10	833	-77.852%
2026-06-09	2.3500	2.4200	2.3500	2.4200	-30.857%	23	825	-72.727%
2026-06-08	3.6000	3.7500	3.5000	3.5000	+18.644%	13	847	-81.143%
2026-06-05	4.3900	4.3900	2.9500	2.9500	-46.655%	17	841	-77.627%
2026-06-03	5.5300	5.5300	5.5300	5.5300	-3.826%	238	842	-88.065%
2026-06-02	5.7500	5.7500	5.7500	5.7500	+0.349%	5	604	-88.522%
2026-06-01	5.7300	5.7300	5.7300	5.7300	+6.506%	137	599	-88.482%
2026-05-26	5.3800	5.3800	5.3700	5.3800	+38.303%	3	462	-87.732%
2026-05-21	3.8900	3.8900	3.8900	3.8900	-20.612%	7	459	-83.033%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-22.345%	15	452	-86.531%
2026-05-14	6.3100	6.3100	6.3100	6.3100	+14.727%	1	437	-89.540%
2026-05-13	5.4200	5.5000	5.4200	5.5000	+27.907%	106	332	-88.000%
2026-05-08	3.6600	4.3000	3.6600	4.3000	+30.303%	217	332	-84.651%
2026-05-07	3.2500	3.3000	3.2500	3.3000	+10.000%	2	127	-80.000%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+48.515%	1	127	-78.000%
2026-05-04	2.0200	2.0200	2.0200	2.0200	+10.989%	4	126	-67.327%
2026-04-30	1.8200	1.8200	1.8200	1.8200	+10.303%	2	126	-63.736%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-18.317%	2	128	-60.000%
2026-04-27	2.0200	2.0200	2.0200	2.0200	0.000%	109	127	-67.327%
2026-04-24	1.9700	2.0200	1.9700	2.0200	+23.926%	6	45	-67.327%
2026-04-23	1.8700	1.8700	1.6300	1.6300	-4.118%	4	41	-59.509%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+13.333%	4	39	-61.176%
2026-04-21	1.8200	1.8200	1.4700	1.5000	-14.773%	16	34	-56.000%
2026-04-20	1.8100	1.8100	1.7600	1.7600	+37.500%	6	34	-62.500%
2026-04-15	1.2800	1.2800	1.2800	1.2800	+109.836%	1	39	-48.438%
2026-04-09	0.6100	0.6100	0.6100	0.6100	-1.613%	1	39	+8.197%
2026-04-08	0.5900	0.6200	0.5900	0.6200	+26.531%	2	38	+6.452%
2026-04-06	0.4900	0.4900	0.4900	0.4900	-10.909%	2	36	+34.694%
2026-04-01	0.5500	0.5500	0.5300	0.5500	+12.245%	6	36	+20.000%
2026-03-31	0.4900	0.4900	0.4900	0.4900	+25.641%	5	35	+34.694%
2026-03-30	0.4400	0.4400	0.3900	0.3900	-9.302%	10	30	+69.231%
2026-03-27	0.4200	0.4300	0.4200	0.4300	-6.522%	2	31	+53.488%
2026-03-26	0.4600	0.4600	0.4400	0.4600	-29.231%	7	33	+43.478%
2026-03-25	0.6500	0.6500	0.6500	0.6500	0.000%	5	34	+1.538%
2026-03-24	0.6400	0.6700	0.6300	0.6500	-5.797%	5	29	+1.538%
2026-03-19	0.6900	0.6900	0.6900	0.6900	-20.690%	1	26	-4.348%
2026-03-13	0.8700	0.8700	0.8700	0.8700	-4.396%	10	25	-24.138%
2026-03-12	0.9100	0.9100	0.9100	0.9100	-10.784%	3	16	-27.473%
2026-03-05	1.1100	1.1100	1.0200	1.0200	-26.619%	2	13	-35.294%
2026-02-24	1.3900	1.3900	1.3900	1.3900	-30.500%	1	12	-52.518%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-18.367%	3	12	-67.000%
2026-01-29	2.4500	2.4500	2.4500	2.4500	+3.376%	1	12	-73.061%
2026-01-27	2.3700	2.3700	2.3700	2.3700	+36.207%	1	11	-72.152%
2026-01-21	1.7300	1.7400	1.7300	1.7400	-18.692%	3	10	-62.069%
2026-01-15	2.2900	2.2900	2.1400	2.1400	-0.926%	5	7	-69.159%
2026-01-14	2.1600	2.1600	2.1600	2.1600	-3.571%	1	2	-69.444%
2026-01-08	2.2400	2.2400	2.2400	2.2400	0.000%	1	1	-70.536%

.dark-mode .q0ccxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0ccxD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C865SPY Dec 31 2026 865.00 Call (SPY261231C00865000)option OPRA

SPY20261231C865
SPY Dec 31 2026 865.00 Call (SPY261231C00865000)
option OPRA