SPY261231C00865000
SPY Dec 31 2026 865.00 Call
optionOPRA
EODOct 26, 2026
0.21USD+31.250%(+0.05)2Vol2,167OI
SPY261231C00865000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +31.250% | 2 | 2,167 | 0.000% |
| 2026-10-23 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -20.000% | 101 | 2,068 | +31.250% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -28.571% | 203 | 2,020 | +5.000% |
| 2026-10-20 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +27.273% | 1 | 2,021 | -25.000% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | +4.762% | 101 | 1,952 | -4.545% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | -25.000% | 204 | 1,775 | 0.000% |
| 2026-10-15 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -24.324% | 401 | 1,714 | -25.000% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -15.909% | 8 | 1,708 | -43.243% |
| 2026-10-12 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | -21.429% | 310 | 1,708 | -52.273% |
| 2026-10-09 | 0.5200 | 0.5900 | 0.5200 | 0.5600 | +24.444% | 131 | 1,697 | -62.500% |
| 2026-10-08 | 0.5400 | 0.5400 | 0.4200 | 0.4500 | -27.419% | 539 | 1,694 | -53.333% |
| 2026-10-07 | 0.6800 | 0.6900 | 0.6200 | 0.6200 | -26.190% | 16 | 1,681 | -66.129% |
| 2026-10-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 6 | 1,681 | -75.000% |
| 2026-10-05 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | +31.579% | 333 | 1,394 | -72.000% |
| 2026-10-02 | 0.6700 | 0.7100 | 0.5700 | 0.5700 | +21.277% | 111 | 1,406 | -63.158% |
| 2026-10-01 | 0.4300 | 0.4700 | 0.4100 | 0.4700 | +4.444% | 6 | 1,407 | -55.319% |
| 2026-09-30 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -10.000% | 7 | 1,419 | -53.333% |
| 2026-09-29 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | -5.660% | 9 | 1,422 | -58.000% |
| 2026-09-28 | 0.6400 | 0.6500 | 0.5300 | 0.5300 | -35.366% | 535 | 1,809 | -60.377% |
| 2026-09-25 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | +17.143% | 59 | 1,843 | -74.390% |
| 2026-09-24 | 0.6300 | 0.7200 | 0.6300 | 0.7000 | -5.405% | 589 | 1,434 | -70.000% |
| 2026-09-23 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -32.727% | 8 | 1,431 | -71.622% |
| 2026-09-22 | 1.0500 | 1.1000 | 0.9900 | 1.1000 | -7.563% | 5 | 1,431 | -80.909% |
| 2026-09-21 | 0.7100 | 1.2100 | 0.7100 | 1.1900 | +98.333% | 29 | 1,444 | -82.353% |
| 2026-09-18 | 0.5300 | 0.6000 | 0.5100 | 0.6000 | +3.448% | 26 | 1,445 | -65.000% |
| 2026-09-17 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +61.111% | 3 | 1,444 | -63.793% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.3600 | 0.3600 | -34.545% | 304 | 1,224 | -41.667% |
| 2026-09-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 2 | 1,224 | -61.818% |
| 2026-09-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -22.785% | 2 | 1,222 | -65.574% |
| 2026-09-11 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | +19.697% | 252 | 1,176 | -73.418% |
| 2026-09-10 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | -25.843% | 384 | 1,504 | -68.182% |
| 2026-09-09 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | -6.316% | 20 | 1,510 | -76.404% |
| 2026-09-08 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | -30.657% | 11 | 1,508 | -77.895% |
| 2026-09-03 | 1.1700 | 1.4900 | 1.1700 | 1.3700 | +37.000% | 19 | 1,504 | -84.672% |
| 2026-09-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +26.582% | 3 | 1,602 | -79.000% |
| 2026-09-01 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | -23.301% | 6 | 1,601 | -73.418% |
| 2026-08-31 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | -40.462% | 16 | 1,602 | -79.612% |
| 2026-08-28 | 1.7200 | 1.7400 | 1.5900 | 1.7300 | +0.581% | 254 | 1,353 | -87.861% |
| 2026-08-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +22.857% | 1 | 1,354 | -87.791% |
| 2026-08-26 | 1.4600 | 1.4900 | 1.4000 | 1.4000 | +4.478% | 502 | 984 | -85.000% |
| 2026-08-24 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | -28.723% | 2 | 983 | -84.328% |
| 2026-08-19 | 2.1300 | 2.2100 | 1.8800 | 1.8800 | -0.529% | 17 | 983 | -88.830% |
| 2026-08-18 | 2.1800 | 2.1800 | 1.8900 | 1.8900 | -33.684% | 3 | 984 | -88.889% |
| 2026-08-17 | 2.9600 | 2.9600 | 2.8500 | 2.8500 | -19.944% | 4 | 983 | -92.632% |
| 2026-08-14 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +3.790% | 84 | 983 | -94.101% |
| 2026-08-13 | 3.0200 | 3.8200 | 3.0200 | 3.4300 | +21.631% | 4 | 982 | -93.878% |
| 2026-08-12 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | -16.071% | 15 | 1,000 | -92.553% |
| 2026-08-11 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +5.329% | 2 | 998 | -93.750% |
| 2026-08-10 | 3.4600 | 3.4600 | 3.1900 | 3.1900 | +2.903% | 26 | 996 | -93.417% |
| 2026-08-07 | 3.0900 | 3.3400 | 3.0900 | 3.1000 | +11.111% | 54 | 1,006 | -93.226% |
| 2026-08-06 | 3.3100 | 3.3100 | 2.7900 | 2.7900 | -14.939% | 22 | 994 | -92.473% |
| 2026-08-05 | 4.0900 | 4.0900 | 3.2800 | 3.2800 | -19.410% | 30 | 994 | -93.598% |
| 2026-08-04 | 2.2800 | 4.0800 | 2.2800 | 4.0700 | +115.344% | 11 | 993 | -94.840% |
| 2026-08-03 | 1.1500 | 1.9000 | 1.1500 | 1.8900 | +71.818% | 36 | 1,003 | -88.889% |
| 2026-07-31 | 1.0300 | 1.1000 | 0.8900 | 1.1000 | +41.026% | 27 | 1,000 | -80.909% |
| 2026-07-30 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +20.000% | 7 | 1,007 | -73.077% |
| 2026-07-29 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -26.966% | 2 | 1,007 | -67.692% |
| 2026-07-27 | 1.1800 | 1.1900 | 0.8800 | 0.8900 | -8.247% | 524 | 886 | -76.404% |
| 2026-07-24 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -2.020% | 5 | 882 | -78.351% |
| 2026-07-23 | 1.1900 | 1.2300 | 0.9900 | 0.9900 | -32.192% | 175 | 969 | -78.788% |
| 2026-07-22 | 1.4500 | 1.6400 | 1.4500 | 1.4600 | -5.806% | 17 | 976 | -85.616% |
| 2026-07-21 | 1.4500 | 1.6500 | 1.4500 | 1.5500 | +12.319% | 71 | 918 | -86.452% |
| 2026-07-20 | 1.6400 | 1.6400 | 1.3800 | 1.3800 | -6.757% | 116 | 873 | -84.783% |
| 2026-07-17 | 1.7400 | 1.7400 | 1.4800 | 1.4800 | -20.000% | 6 | 871 | -85.811% |
| 2026-07-16 | 2.1300 | 2.1500 | 1.8500 | 1.8500 | -23.554% | 10 | 871 | -88.649% |
| 2026-07-15 | 2.4800 | 2.5100 | 2.3900 | 2.4200 | +2.979% | 21 | 867 | -91.322% |
| 2026-07-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -15.771% | 1 | 867 | -91.064% |
| 2026-07-10 | 2.6200 | 2.8200 | 2.5800 | 2.7900 | +7.308% | 39 | 855 | -92.473% |
| 2026-07-09 | 2.6300 | 2.6300 | 2.5100 | 2.6000 | +1.961% | 13 | 853 | -91.923% |
| 2026-07-07 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 55 | 853 | -91.765% |
| 2026-07-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +23.348% | 55 | 853 | -92.500% |
| 2026-06-25 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | +12.935% | 100 | 871 | -90.749% |
| 2026-06-24 | 2.3000 | 2.3000 | 2.0100 | 2.0100 | -6.944% | 3 | 873 | -89.552% |
| 2026-06-23 | 2.1900 | 2.3700 | 2.1400 | 2.1600 | -29.870% | 4 | 874 | -90.278% |
| 2026-06-22 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -10.465% | 1 | 875 | -93.182% |
| 2026-06-18 | 3.4900 | 3.4900 | 3.4400 | 3.4400 | +19.444% | 101 | 874 | -93.895% |
| 2026-06-17 | 3.6300 | 3.6300 | 2.8800 | 2.8800 | -35.135% | 55 | 896 | -92.708% |
| 2026-06-15 | 4.4200 | 5.1300 | 4.4200 | 4.4400 | +33.333% | 71 | 843 | -95.270% |
| 2026-06-12 | 3.3900 | 3.3900 | 3.3300 | 3.3300 | +11.745% | 25 | 833 | -93.694% |
| 2026-06-11 | 2.8100 | 2.9800 | 2.8100 | 2.9800 | +23.140% | 10 | 825 | -92.953% |
| 2026-06-09 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | -30.857% | 23 | 847 | -91.322% |
| 2026-06-08 | 3.6000 | 3.7500 | 3.5000 | 3.5000 | +18.644% | 13 | 841 | -94.000% |
| 2026-06-05 | 4.3900 | 4.3900 | 2.9500 | 2.9500 | -46.655% | 17 | 842 | -92.881% |
| 2026-06-03 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -3.826% | 238 | 604 | -96.203% |
| 2026-06-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.349% | 5 | 599 | -96.348% |
| 2026-06-01 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +6.506% | 137 | 462 | -96.335% |
| 2026-05-26 | 5.3800 | 5.3800 | 5.3700 | 5.3800 | +38.303% | 3 | 459 | -96.097% |
| 2026-05-21 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -20.612% | 7 | 452 | -94.602% |
| 2026-05-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.345% | 15 | 437 | -95.714% |
| 2026-05-14 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +14.727% | 1 | 438 | -96.672% |
| 2026-05-13 | 5.4200 | 5.5000 | 5.4200 | 5.5000 | +27.907% | 106 | 332 | -96.182% |
| 2026-05-08 | 3.6600 | 4.3000 | 3.6600 | 4.3000 | +30.303% | 217 | 127 | -95.116% |
| 2026-05-07 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +10.000% | 2 | 127 | -93.636% |
| 2026-05-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +48.515% | 1 | 126 | -93.000% |
| 2026-05-04 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +10.989% | 4 | 126 | -89.604% |
| 2026-04-30 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +10.303% | 2 | 126 | -88.462% |
| 2026-04-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -18.317% | 2 | 128 | -87.273% |
| 2026-04-27 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.000% | 109 | 127 | -89.604% |
| 2026-04-24 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | +23.926% | 6 | 45 | -89.604% |
| 2026-04-23 | 1.8700 | 1.8700 | 1.6300 | 1.6300 | -4.118% | 4 | 41 | -87.117% |
| 2026-04-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 4 | 39 | -87.647% |
| 2026-04-21 | 1.8200 | 1.8200 | 1.4700 | 1.5000 | -14.773% | 16 | 34 | -86.000% |
| 2026-04-20 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | +37.500% | 6 | 34 | -88.068% |
| 2026-04-15 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +109.836% | 1 | 39 | -83.594% |
| 2026-04-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 1 | 39 | -65.574% |
| 2026-04-08 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | +26.531% | 2 | 38 | -66.129% |
| 2026-04-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 2 | 36 | -57.143% |
| 2026-04-01 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | +12.245% | 6 | 36 | -61.818% |
| 2026-03-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +25.641% | 5 | 35 | -57.143% |
| 2026-03-30 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -9.302% | 10 | 30 | -46.154% |
| 2026-03-27 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 2 | 31 | -51.163% |
| 2026-03-26 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | -29.231% | 7 | 33 | -54.348% |
| 2026-03-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 5 | 34 | -67.692% |
| 2026-03-24 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | -5.797% | 5 | 29 | -67.692% |
| 2026-03-19 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -20.690% | 1 | 26 | -69.565% |
| 2026-03-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 10 | 25 | -75.862% |
| 2026-03-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -10.784% | 3 | 16 | -76.923% |
| 2026-03-05 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | -26.619% | 2 | 13 | -79.412% |
| 2026-02-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -30.500% | 1 | 12 | -84.892% |
| 2026-02-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -18.367% | 3 | 12 | -89.500% |
| 2026-01-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.376% | 1 | 12 | -91.429% |
| 2026-01-27 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +36.207% | 1 | 11 | -91.139% |
| 2026-01-21 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | -18.692% | 3 | 10 | -87.931% |
| 2026-01-15 | 2.2900 | 2.2900 | 2.1400 | 2.1400 | -0.926% | 5 | 7 | -90.187% |
| 2026-01-14 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.571% | 1 | 2 | -90.278% |
| 2026-01-08 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 0.000% | 1 | 1 | -90.625% |