Dark

SPY20261231C870
SPY Dec 31 2026 870.00 Call (SPY261231C00870000)
option OPRA

EOD

Sep 10, 2026

0.5600-20.000%(-0.1400)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5600	0.5600	0.5600	0.5600	-20.000%	500	1,699	0.000%
2026-09-09	0.7300	0.7300	0.7000	0.7000	-13.580%	316	1,980	-20.000%
2026-09-08	0.8000	0.8100	0.8000	0.8100	-16.495%	8	1,808	-30.864%
2026-09-04	0.9100	0.9700	0.9100	0.9700	-5.825%	3	1,811	-42.268%
2026-09-03	0.9000	1.0300	0.9000	1.0300	+47.143%	6	1,811	-45.631%
2026-09-02	0.7000	0.7000	0.7000	0.7000	-2.778%	2	1,807	-20.000%
2026-09-01	0.7100	0.7200	0.7100	0.7200	-17.241%	6	1,805	-22.222%
2026-08-31	0.9100	0.9100	0.8700	0.8700	-24.348%	3	1,804	-35.632%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-12.879%	10	1,804	-51.304%
2026-08-27	1.3000	1.4000	1.3000	1.3200	+7.317%	12	1,804	-57.576%
2026-08-26	1.1900	1.2300	1.1900	1.2300	+0.820%	500	1,813	-54.472%
2026-08-21	1.2200	1.2200	1.2200	1.2200	+6.087%	2	1,424	-54.098%
2026-08-20	1.4300	1.4500	1.1500	1.1500	-29.448%	6	1,424	-51.304%
2026-08-19	1.6300	1.6300	1.6300	1.6300	-31.799%	5	1,426	-65.644%
2026-08-06	2.3800	2.4000	2.3800	2.3900	-21.895%	21	1,421	-76.569%
2026-08-05	4.3900	4.3900	2.8100	3.0600	-16.164%	29	1,410	-81.699%
2026-08-04	2.2800	3.7300	2.2800	3.6500	+128.125%	7	1,410	-84.658%
2026-08-03	1.0600	1.6000	1.0600	1.6000	+100.000%	10	1,405	-65.000%
2026-07-31	0.9200	0.9200	0.8000	0.8000	+1.266%	3	1,410	-30.000%
2026-07-30	0.7900	0.7900	0.7900	0.7900	+12.857%	2	1,412	-29.114%
2026-07-29	0.6600	0.7000	0.6600	0.7000	-7.895%	2	1,412	-20.000%
2026-07-27	0.9500	1.0000	0.7600	0.7600	-6.173%	9	1,411	-26.316%
2026-07-24	0.8700	0.8700	0.7900	0.8100	-2.410%	27	1,411	-30.864%
2026-07-23	0.9200	0.9200	0.8300	0.8300	-38.519%	21	1,422	-32.530%
2026-07-22	1.3500	1.3500	1.3500	1.3500	-4.930%	1	1,427	-58.519%
2026-07-20	1.4200	1.4200	1.4200	1.4200	-2.740%	1	1,427	-60.563%
2026-07-17	1.4600	1.4600	1.4600	1.4600	-8.176%	1	1,427	-61.644%
2026-07-16	1.5900	1.5900	1.5900	1.5900	-18.462%	90	1,427	-64.780%
2026-07-15	2.1600	2.1600	1.9500	1.9500	0.000%	11	1,511	-71.282%
2026-07-14	1.8300	1.9500	1.8300	1.9500	-16.309%	91	1,506	-71.282%
2026-07-10	2.3300	2.3300	2.3300	2.3300	+1.304%	3	1,422	-75.966%
2026-07-06	2.1400	2.3000	2.1400	2.3000	+20.419%	56	1,424	-75.652%
2026-07-02	2.5400	2.5400	1.7500	1.9100	-21.074%	41	1,378	-70.681%
2026-07-01	2.3300	2.4200	2.3300	2.4200	+2.542%	23	1,378	-76.860%
2026-06-30	2.3600	2.3600	2.3600	2.3600	+26.882%	1	1,376	-76.271%
2026-06-29	1.6000	1.8600	1.6000	1.8600	+28.276%	4	1,376	-69.892%
2026-06-26	1.4800	1.7100	1.4500	1.4500	-8.228%	6	1,377	-61.379%
2026-06-25	1.8600	1.8600	1.5800	1.5800	-4.819%	51	1,375	-64.557%
2026-06-24	1.9800	2.0200	1.6600	1.6600	-9.783%	27	1,356	-66.265%
2026-06-23	1.8300	2.0800	1.8300	1.8400	-25.806%	12	1,359	-69.565%
2026-06-22	2.7400	2.7400	2.4800	2.4800	-44.889%	26	1,358	-77.419%
2026-06-15	4.2400	4.5000	4.2400	4.5000	+61.871%	3	1,341	-87.556%
2026-06-12	2.9100	2.9200	2.7800	2.7800	0.000%	3	1,341	-79.856%
2026-06-11	2.1500	2.7800	2.1500	2.7800	+43.299%	25	1,341	-79.856%
2026-06-10	2.4100	2.4100	1.9400	1.9400	-26.515%	22	1,325	-71.134%
2026-06-09	2.8500	2.8500	2.6400	2.6400	-17.500%	2	1,323	-78.788%
2026-06-08	3.0300	3.2000	3.0300	3.2000	+13.475%	2	1,323	-82.500%
2026-06-05	3.5800	3.5800	2.8200	2.8200	-41.736%	2	1,322	-80.142%
2026-06-03	4.6500	4.8400	4.6500	4.8400	-11.029%	2	1,322	-88.430%
2026-06-02	5.4400	5.4400	5.4400	5.4400	-1.270%	1	1,322	-89.706%
2026-06-01	5.0900	5.5100	5.0900	5.5100	+6.990%	2	1,322	-89.837%
2026-05-28	4.8400	5.1500	4.8400	5.1500	+1.980%	2	1,320	-89.126%
2026-05-26	5.0500	5.0500	5.0500	5.0500	+17.442%	1	1,319	-88.911%
2026-05-15	4.4800	4.5000	4.3000	4.3000	-26.871%	8	1,319	-86.977%
2026-05-14	5.0900	5.9900	5.0900	5.8800	+21.237%	38	1,324	-90.476%
2026-05-13	4.0200	4.8500	4.0200	4.8500	+14.118%	334	1,295	-88.454%
2026-05-11	4.0900	4.2500	4.0900	4.2500	+24.633%	289	1,295	-86.824%
2026-05-06	2.8500	3.4100	2.8500	3.4100	+82.353%	158	731	-83.578%
2026-05-04	1.8700	1.8700	1.8700	1.8700	-11.374%	1	613	-70.053%
2026-05-01	2.1100	2.1100	2.1100	2.1100	+21.264%	1	612	-73.460%
2026-04-30	1.6300	1.7400	1.6300	1.7400	+20.833%	97	612	-67.816%
2026-04-29	1.4400	1.4400	1.4400	1.4400	-13.772%	3	536	-61.111%
2026-04-24	1.6700	1.6700	1.6700	1.6700	+7.742%	1	533	-66.467%
2026-04-20	1.5500	1.5500	1.5500	1.5500	-9.884%	1	534	-63.871%
2026-04-17	1.6000	1.7200	1.6000	1.7200	+49.565%	26	534	-67.442%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+2.679%	18	511	-51.304%
2026-04-15	1.1200	1.1200	1.1200	1.1200	+86.667%	21	493	-50.000%
2026-04-10	0.6000	0.6000	0.6000	0.6000	+3.448%	1	493	-6.667%
2026-04-09	0.5800	0.5800	0.5800	0.5800	+7.407%	1	494	-3.448%
2026-04-08	0.5400	0.5400	0.5400	0.5400	-12.903%	100	494	+3.704%
2026-03-23	0.6300	0.6400	0.6200	0.6200	-18.421%	10	594	-9.677%
2026-03-16	0.7600	0.7600	0.7600	0.7600	+1.333%	1	588	-26.316%
2026-03-13	0.7600	0.7800	0.7500	0.7500	-6.250%	4	589	-25.333%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-12.088%	1	587	-30.000%
2026-03-10	0.8800	0.9100	0.8800	0.9100	0.000%	3	587	-38.462%
2026-03-05	0.9100	0.9100	0.9100	0.9100	-17.273%	3	587	-38.462%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-5.983%	1	584	-49.091%
2026-02-27	1.1600	1.1700	1.1600	1.1700	-7.143%	3	584	-52.137%
2026-02-24	1.2600	1.2600	1.2600	1.2600	+1.613%	1	582	-55.556%
2026-02-19	1.2400	1.2400	1.2400	1.2400	-29.545%	1	582	-54.839%
2026-02-09	1.7600	1.7600	1.7600	1.7600	+28.467%	4	581	-68.182%
2026-02-05	1.3700	1.3700	1.3700	1.3700	-29.744%	100	577	-59.124%
2026-02-02	1.8200	1.9500	1.8200	1.9500	+4.278%	2	477	-71.282%
2026-01-29	1.9400	1.9400	1.8700	1.8700	-13.426%	2	478	-70.053%
2026-01-28	2.1600	2.1600	2.1600	2.1600	+38.462%	1	478	-74.074%
2026-01-21	1.5600	1.5800	1.3900	1.5600	+6.122%	6	477	-64.103%
2026-01-20	1.4700	1.4700	1.4700	1.4700	-23.037%	1	480	-61.905%
2026-01-15	2.0700	2.0700	1.9100	1.9100	-13.182%	5	480	-70.681%
2026-01-12	2.1700	2.2000	2.1700	2.2000	-5.172%	3	476	-74.545%
2026-01-09	2.1500	2.3200	2.1500	2.3200	+11.538%	2	475	-75.862%
2026-01-08	2.0800	2.0800	2.0800	2.0800	-15.102%	1	474	-73.077%
2026-01-07	2.3700	2.4500	2.3700	2.4500	+16.667%	471	473	-77.143%
2026-01-05	2.0900	2.1000	2.0900	2.1000	+20.690%	2	2	-73.333%
2026-01-02	1.7500	1.7500	1.7400	1.7400	0.000%	2	2	-67.816%

.dark-mode .DfMQCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfMQCq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C870SPY Dec 31 2026 870.00 Call (SPY261231C00870000)option OPRA

SPY20261231C870
SPY Dec 31 2026 870.00 Call (SPY261231C00870000)
option OPRA