SPY261231C00870000
SPY Dec 31 2026 870.00 Call
optionOPRA
EODOct 26, 2026
0.17USD+13.333%(+0.02)1Vol1,759OI
SPY261231C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 1,758 | 0.000% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -44.444% | 7 | 1,760 | +13.333% |
| 2026-10-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +50.000% | 1 | 1,760 | -37.037% |
| 2026-10-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 1,760 | -5.556% |
| 2026-10-19 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -5.000% | 3 | 1,760 | -10.526% |
| 2026-10-15 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | +17.647% | 8 | 1,760 | -15.000% |
| 2026-10-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -50.000% | 2 | 1,760 | 0.000% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.000% | 5 | 1,759 | -50.000% |
| 2026-10-08 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | -57.500% | 4 | 1,757 | -50.000% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +35.593% | 7 | 1,757 | -78.750% |
| 2026-10-05 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +25.532% | 5 | 1,756 | -71.186% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +30.556% | 10 | 1,756 | -63.830% |
| 2026-10-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 4 | 1,755 | -52.778% |
| 2026-09-29 | 0.4300 | 0.4300 | 0.3700 | 0.4200 | -6.667% | 13 | 1,786 | -59.524% |
| 2026-09-28 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -31.818% | 35 | 1,751 | -62.222% |
| 2026-09-25 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | +22.222% | 2 | 1,752 | -74.242% |
| 2026-09-24 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -6.897% | 10 | 1,752 | -68.519% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | -36.957% | 61 | 1,696 | -70.690% |
| 2026-09-22 | 1.0100 | 1.0100 | 0.8400 | 0.9200 | -1.075% | 40 | 1,696 | -81.522% |
| 2026-09-21 | 0.9300 | 0.9900 | 0.9300 | 0.9300 | +86.000% | 8 | 1,703 | -81.720% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +47.059% | 4 | 1,699 | -66.000% |
| 2026-09-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 2 | 1,697 | -50.000% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | -40.000% | 6 | 1,699 | -56.410% |
| 2026-09-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +16.071% | 1 | 1,699 | -73.846% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -20.000% | 500 | 1,980 | -69.643% |
| 2026-09-09 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -13.580% | 316 | 1,808 | -75.714% |
| 2026-09-08 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -16.495% | 8 | 1,812 | -79.012% |
| 2026-09-04 | 0.9100 | 0.9700 | 0.9100 | 0.9700 | -5.825% | 3 | 1,811 | -82.474% |
| 2026-09-03 | 0.9000 | 1.0300 | 0.9000 | 1.0300 | +47.143% | 6 | 1,807 | -83.495% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 2 | 1,805 | -75.714% |
| 2026-09-01 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -17.241% | 6 | 1,804 | -76.389% |
| 2026-08-31 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -24.348% | 3 | 1,804 | -80.460% |
| 2026-08-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -12.879% | 10 | 1,804 | -85.217% |
| 2026-08-27 | 1.3000 | 1.4000 | 1.3000 | 1.3200 | +7.317% | 12 | 1,813 | -87.121% |
| 2026-08-26 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | +0.820% | 500 | 1,424 | -86.179% |
| 2026-08-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 2 | 1,424 | -86.066% |
| 2026-08-20 | 1.4300 | 1.4500 | 1.1500 | 1.1500 | -29.448% | 6 | 1,426 | -85.217% |
| 2026-08-19 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -31.799% | 5 | 1,421 | -89.571% |
| 2026-08-06 | 2.3800 | 2.4000 | 2.3800 | 2.3900 | -21.895% | 21 | 1,410 | -92.887% |
| 2026-08-05 | 4.3900 | 4.3900 | 2.8100 | 3.0600 | -16.164% | 29 | 1,410 | -94.444% |
| 2026-08-04 | 2.2800 | 3.7300 | 2.2800 | 3.6500 | +128.125% | 7 | 1,405 | -95.342% |
| 2026-08-03 | 1.0600 | 1.6000 | 1.0600 | 1.6000 | +100.000% | 10 | 1,410 | -89.375% |
| 2026-07-31 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | +1.266% | 3 | 1,412 | -78.750% |
| 2026-07-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +12.857% | 2 | 1,412 | -78.481% |
| 2026-07-29 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -7.895% | 2 | 1,411 | -75.714% |
| 2026-07-27 | 0.9500 | 1.0000 | 0.7600 | 0.7600 | -6.173% | 9 | 1,411 | -77.632% |
| 2026-07-24 | 0.8700 | 0.8700 | 0.7900 | 0.8100 | -2.410% | 27 | 1,422 | -79.012% |
| 2026-07-23 | 0.9200 | 0.9200 | 0.8300 | 0.8300 | -38.519% | 21 | 1,427 | -79.518% |
| 2026-07-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.930% | 1 | 1,427 | -87.407% |
| 2026-07-20 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.740% | 1 | 1,427 | -88.028% |
| 2026-07-17 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.176% | 1 | 1,427 | -88.356% |
| 2026-07-16 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -18.462% | 90 | 1,511 | -89.308% |
| 2026-07-15 | 2.1600 | 2.1600 | 1.9500 | 1.9500 | 0.000% | 11 | 1,506 | -91.282% |
| 2026-07-14 | 1.8300 | 1.9500 | 1.8300 | 1.9500 | -16.309% | 91 | 1,422 | -91.282% |
| 2026-07-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +1.304% | 3 | 1,424 | -92.704% |
| 2026-07-06 | 2.1400 | 2.3000 | 2.1400 | 2.3000 | +20.419% | 56 | 1,414 | -92.609% |
| 2026-07-02 | 2.5400 | 2.5400 | 1.7500 | 1.9100 | -21.074% | 41 | 1,378 | -91.099% |
| 2026-07-01 | 2.3300 | 2.4200 | 2.3300 | 2.4200 | +2.542% | 23 | 1,376 | -92.975% |
| 2026-06-30 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +26.882% | 1 | 1,376 | -92.797% |
| 2026-06-29 | 1.6000 | 1.8600 | 1.6000 | 1.8600 | +28.276% | 4 | 1,377 | -90.860% |
| 2026-06-26 | 1.4800 | 1.7100 | 1.4500 | 1.4500 | -8.228% | 6 | 1,375 | -88.276% |
| 2026-06-25 | 1.8600 | 1.8600 | 1.5800 | 1.5800 | -4.819% | 51 | 1,356 | -89.241% |
| 2026-06-24 | 1.9800 | 2.0200 | 1.6600 | 1.6600 | -9.783% | 27 | 1,359 | -89.759% |
| 2026-06-23 | 1.8300 | 2.0800 | 1.8300 | 1.8400 | -25.806% | 12 | 1,358 | -90.761% |
| 2026-06-22 | 2.7400 | 2.7400 | 2.4800 | 2.4800 | -44.889% | 26 | 1,342 | -93.145% |
| 2026-06-15 | 4.2400 | 4.5000 | 4.2400 | 4.5000 | +61.871% | 3 | 1,343 | -96.222% |
| 2026-06-12 | 2.9100 | 2.9200 | 2.7800 | 2.7800 | 0.000% | 3 | 1,341 | -93.885% |
| 2026-06-11 | 2.1500 | 2.7800 | 2.1500 | 2.7800 | +43.299% | 25 | 1,325 | -93.885% |
| 2026-06-10 | 2.4100 | 2.4100 | 1.9400 | 1.9400 | -26.515% | 22 | 1,323 | -91.237% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.6400 | 2.6400 | -17.500% | 2 | 1,323 | -93.561% |
| 2026-06-08 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | +13.475% | 2 | 1,322 | -94.688% |
| 2026-06-05 | 3.5800 | 3.5800 | 2.8200 | 2.8200 | -41.736% | 2 | 1,322 | -93.972% |
| 2026-06-03 | 4.6500 | 4.8400 | 4.6500 | 4.8400 | -11.029% | 2 | 1,322 | -96.488% |
| 2026-06-02 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -1.270% | 1 | 1,322 | -96.875% |
| 2026-06-01 | 5.0900 | 5.5100 | 5.0900 | 5.5100 | +6.990% | 2 | 1,320 | -96.915% |
| 2026-05-28 | 4.8400 | 5.1500 | 4.8400 | 5.1500 | +1.980% | 2 | 1,319 | -96.699% |
| 2026-05-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +17.442% | 1 | 1,319 | -96.634% |
| 2026-05-15 | 4.4800 | 4.5000 | 4.3000 | 4.3000 | -26.871% | 8 | 1,324 | -96.047% |
| 2026-05-14 | 5.0900 | 5.9900 | 5.0900 | 5.8800 | +21.237% | 38 | 1,295 | -97.109% |
| 2026-05-13 | 4.0200 | 4.8500 | 4.0200 | 4.8500 | +14.118% | 334 | 962 | -96.495% |
| 2026-05-11 | 4.0900 | 4.2500 | 4.0900 | 4.2500 | +24.633% | 289 | 731 | -96.000% |
| 2026-05-06 | 2.8500 | 3.4100 | 2.8500 | 3.4100 | +82.353% | 158 | 613 | -95.015% |
| 2026-05-04 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -11.374% | 1 | 613 | -90.909% |
| 2026-05-01 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +21.264% | 1 | 612 | -91.943% |
| 2026-04-30 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | +20.833% | 97 | 612 | -90.230% |
| 2026-04-29 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -13.772% | 3 | 536 | -88.194% |
| 2026-04-24 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +7.742% | 1 | 533 | -89.820% |
| 2026-04-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -9.884% | 1 | 534 | -89.032% |
| 2026-04-17 | 1.6000 | 1.7200 | 1.6000 | 1.7200 | +49.565% | 26 | 534 | -90.116% |
| 2026-04-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 18 | 511 | -85.217% |
| 2026-04-15 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +86.667% | 21 | 493 | -84.821% |
| 2026-04-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 1 | 493 | -71.667% |
| 2026-04-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 1 | 494 | -70.690% |
| 2026-04-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -12.903% | 100 | 494 | -68.519% |
| 2026-03-23 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | -18.421% | 10 | 594 | -72.581% |
| 2026-03-16 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 1 | 588 | -77.632% |
| 2026-03-13 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | -6.250% | 4 | 589 | -77.333% |
| 2026-03-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 1 | 587 | -78.750% |
| 2026-03-10 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.000% | 3 | 587 | -81.319% |
| 2026-03-05 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 3 | 587 | -81.319% |
| 2026-03-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 1 | 584 | -84.545% |
| 2026-02-27 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -7.143% | 3 | 584 | -85.470% |
| 2026-02-24 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +1.613% | 1 | 582 | -86.508% |
| 2026-02-19 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -29.545% | 1 | 582 | -86.290% |
| 2026-02-09 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +28.467% | 4 | 581 | -90.341% |
| 2026-02-05 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -29.744% | 100 | 577 | -87.591% |
| 2026-02-02 | 1.8200 | 1.9500 | 1.8200 | 1.9500 | +4.278% | 2 | 477 | -91.282% |
| 2026-01-29 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | -13.426% | 2 | 478 | -90.909% |
| 2026-01-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +38.462% | 1 | 478 | -92.130% |
| 2026-01-21 | 1.5600 | 1.5800 | 1.3900 | 1.5600 | +6.122% | 6 | 477 | -89.103% |
| 2026-01-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -23.037% | 1 | 480 | -88.435% |
| 2026-01-15 | 2.0700 | 2.0700 | 1.9100 | 1.9100 | -13.182% | 5 | 480 | -91.099% |
| 2026-01-12 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | -5.172% | 3 | 476 | -92.273% |
| 2026-01-09 | 2.1500 | 2.3200 | 2.1500 | 2.3200 | +11.538% | 2 | 475 | -92.672% |
| 2026-01-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -15.102% | 1 | 474 | -91.827% |
| 2026-01-07 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | +16.667% | 471 | 473 | -93.061% |
| 2026-01-05 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | +20.690% | 2 | 2 | -91.905% |
| 2026-01-02 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 0.000% | 2 | 2 | -90.230% |