SPY261231C00880000
SPY Dec 31 2026 880.00 Call
optionOPRA
EODOct 27, 2026
0.14USD+16.667%(+0.02)10Vol676OI
SPY261231C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1200 | 0.1400 | 0.1100 | 0.1400 | +16.667% | 10 | 682 | 0.000% |
| 2026-10-26 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 48 | 681 | +16.667% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 1 | 680 | +27.273% |
| 2026-10-22 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | -31.579% | 26 | 661 | +7.692% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 1 | 661 | -26.316% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | +16.667% | 18 | 670 | 0.000% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 123 | 673 | +16.667% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -14.286% | 27 | 669 | +16.667% |
| 2026-10-15 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | +27.273% | 9 | 665 | 0.000% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -42.105% | 18 | 666 | +27.273% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | -9.524% | 26 | 653 | -26.316% |
| 2026-10-12 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | -22.222% | 3 | 654 | -33.333% |
| 2026-10-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +22.727% | 2 | 655 | -48.148% |
| 2026-10-08 | 0.2900 | 0.2900 | 0.2100 | 0.2200 | -38.889% | 8 | 649 | -36.364% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.2900 | 0.3600 | -34.545% | 137 | 609 | -61.111% |
| 2026-10-06 | 0.4800 | 0.5700 | 0.4800 | 0.5500 | +30.952% | 8 | 613 | -74.545% |
| 2026-10-05 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | +7.692% | 9 | 617 | -66.667% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +56.000% | 80 | 669 | -64.103% |
| 2026-10-01 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | -3.846% | 60 | 609 | -44.000% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 5 | 608 | -46.154% |
| 2026-09-29 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | -14.706% | 53 | 565 | -51.724% |
| 2026-09-28 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | -2.857% | 15 | 554 | -58.824% |
| 2026-09-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 5 | 549 | -60.000% |
| 2026-09-23 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | -34.426% | 25 | 524 | -65.000% |
| 2026-09-22 | 0.6900 | 0.6900 | 0.5900 | 0.6100 | -1.613% | 14 | 526 | -77.049% |
| 2026-09-21 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | +87.879% | 30 | 504 | -77.419% |
| 2026-09-18 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | +43.478% | 7 | 497 | -57.576% |
| 2026-09-16 | 0.3300 | 0.3300 | 0.2100 | 0.2300 | -17.857% | 77 | 426 | -39.130% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | -22.222% | 6 | 422 | -50.000% |
| 2026-09-14 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | -20.000% | 21 | 421 | -61.111% |
| 2026-09-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 420 | -68.889% |
| 2026-09-10 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | -18.367% | 6 | 422 | -65.000% |
| 2026-09-09 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | -9.259% | 57 | 447 | -71.429% |
| 2026-09-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -22.857% | 1 | 446 | -74.074% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 1 | 445 | -80.000% |
| 2026-09-03 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | +64.000% | 5 | 445 | -82.927% |
| 2026-09-02 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | +6.383% | 5 | 444 | -72.000% |
| 2026-09-01 | 0.4700 | 0.4800 | 0.4100 | 0.4700 | -20.339% | 31 | 438 | -70.213% |
| 2026-08-31 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | -24.359% | 2 | 437 | -76.271% |
| 2026-08-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 437 | -82.051% |
| 2026-08-25 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +6.757% | 1 | 438 | -82.278% |
| 2026-08-24 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -14.943% | 1 | 437 | -81.081% |
| 2026-08-21 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | +8.750% | 7 | 436 | -83.908% |
| 2026-08-20 | 0.9800 | 0.9800 | 0.8000 | 0.8000 | -34.426% | 5 | 436 | -82.500% |
| 2026-08-19 | 1.2200 | 1.2200 | 1.1500 | 1.2200 | +15.094% | 20 | 440 | -88.525% |
| 2026-08-18 | 1.2300 | 1.2300 | 1.0600 | 1.0600 | -42.077% | 15 | 428 | -86.792% |
| 2026-08-14 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -17.937% | 4 | 424 | -92.350% |
| 2026-08-13 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +32.738% | 5 | 426 | -93.722% |
| 2026-08-12 | 1.8700 | 1.8700 | 1.6800 | 1.6800 | -14.721% | 5 | 441 | -91.667% |
| 2026-08-10 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | +2.073% | 24 | 418 | -92.893% |
| 2026-08-06 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -5.854% | 2 | 416 | -92.746% |
| 2026-08-05 | 3.3500 | 3.3500 | 2.0500 | 2.0500 | -24.632% | 60 | 398 | -93.171% |
| 2026-08-04 | 1.4800 | 2.7200 | 1.4800 | 2.7200 | +130.508% | 12 | 403 | -94.853% |
| 2026-08-03 | 0.7800 | 1.1800 | 0.7800 | 1.1800 | +103.448% | 6 | 400 | -88.136% |
| 2026-07-31 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | +3.571% | 2 | 400 | -75.862% |
| 2026-07-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +14.286% | 15 | 398 | -75.000% |
| 2026-07-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 1 | 399 | -71.429% |
| 2026-07-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 399 | -73.585% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -40.860% | 58 | 341 | -74.545% |
| 2026-07-21 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | +9.412% | 3 | 340 | -84.946% |
| 2026-07-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -20.561% | 3 | 337 | -83.529% |
| 2026-07-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -32.704% | 1 | 336 | -86.916% |
| 2026-07-13 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +6.000% | 6 | 336 | -91.195% |
| 2026-07-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.639% | 2 | 336 | -90.667% |
| 2026-06-30 | 1.4800 | 1.7200 | 1.4800 | 1.6600 | +29.687% | 3 | 334 | -91.566% |
| 2026-06-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +19.626% | 1 | 334 | -89.063% |
| 2026-06-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -29.139% | 1 | 334 | -86.916% |
| 2026-06-23 | 1.3600 | 1.5100 | 1.3600 | 1.5100 | -17.935% | 3 | 333 | -90.728% |
| 2026-06-22 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -20.346% | 2 | 333 | -92.391% |
| 2026-06-18 | 2.4000 | 2.4000 | 2.3000 | 2.3100 | +17.857% | 5 | 335 | -93.939% |
| 2026-06-17 | 2.2800 | 2.3900 | 1.9600 | 1.9600 | -25.191% | 5 | 333 | -92.857% |
| 2026-06-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -23.837% | 1 | 333 | -94.656% |
| 2026-06-15 | 2.9200 | 3.4400 | 2.9200 | 3.4400 | +37.052% | 5 | 334 | -95.930% |
| 2026-06-12 | 2.3400 | 2.5100 | 2.3400 | 2.5100 | +33.511% | 2 | 332 | -94.422% |
| 2026-06-11 | 1.6500 | 1.8800 | 1.6500 | 1.8800 | +17.500% | 6 | 333 | -92.553% |
| 2026-06-10 | 1.8100 | 1.8100 | 1.6000 | 1.6000 | -28.251% | 121 | 223 | -91.250% |
| 2026-06-08 | 2.4000 | 2.4000 | 2.2300 | 2.2300 | +14.948% | 3 | 222 | -93.722% |
| 2026-06-05 | 3.0900 | 3.0900 | 1.9400 | 1.9400 | -52.217% | 2 | 220 | -92.784% |
| 2026-06-04 | 3.4200 | 4.0600 | 3.4200 | 4.0600 | +9.730% | 6 | 217 | -96.552% |
| 2026-06-03 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | -7.268% | 3 | 218 | -96.216% |
| 2026-06-02 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +2.308% | 3 | 221 | -96.491% |
| 2026-06-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 220 | -96.410% |
| 2026-05-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.737% | 3 | 217 | -96.585% |
| 2026-05-28 | 3.5500 | 4.0800 | 3.5300 | 4.0700 | +7.672% | 19 | 223 | -96.560% |
| 2026-05-27 | 3.9400 | 3.9400 | 3.7700 | 3.7800 | +16.308% | 7 | 226 | -96.296% |
| 2026-05-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +47.059% | 2 | 226 | -95.692% |
| 2026-05-19 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -15.326% | 1 | 226 | -93.665% |
| 2026-05-18 | 2.6600 | 2.7000 | 2.4900 | 2.6100 | -13.000% | 37 | 237 | -94.636% |
| 2026-05-15 | 3.5400 | 3.5400 | 3.0000 | 3.0000 | -32.584% | 8 | 232 | -95.333% |
| 2026-05-14 | 4.1500 | 4.9600 | 4.1500 | 4.4500 | +15.584% | 7 | 228 | -96.854% |
| 2026-05-13 | 2.9800 | 3.8500 | 2.9800 | 3.8500 | +10.951% | 2 | 229 | -96.364% |
| 2026-05-11 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | +19.244% | 3 | 228 | -95.965% |
| 2026-05-08 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +16.400% | 1 | 228 | -95.189% |
| 2026-05-06 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | +44.509% | 5 | 226 | -94.400% |
| 2026-05-05 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +28.148% | 1 | 226 | -91.908% |
| 2026-04-30 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +8.871% | 112 | 226 | -89.630% |
| 2026-04-28 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -12.676% | 1 | 228 | -88.710% |
| 2026-04-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +10.078% | 3 | 227 | -90.141% |
| 2026-04-23 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | +4.878% | 3 | 227 | -89.147% |
| 2026-04-22 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +36.667% | 1 | 228 | -88.618% |
| 2026-04-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 227 | -84.444% |
| 2026-04-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +47.541% | 4 | 229 | -84.444% |
| 2026-04-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +19.608% | 200 | 229 | -77.049% |
| 2026-04-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 200 | 229 | -72.549% |
| 2026-03-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +14.286% | 2 | 29 | -70.833% |
| 2026-03-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -31.148% | 1 | 31 | -66.667% |
| 2026-03-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 32 | -77.049% |
| 2026-03-13 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 1 | 31 | -77.049% |
| 2026-03-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 1 | 30 | -77.419% |
| 2026-03-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 2 | 29 | -79.412% |
| 2026-03-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -21.951% | 2 | 29 | -78.125% |
| 2026-03-05 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 1 | 27 | -82.927% |
| 2026-03-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 2 | 26 | -82.500% |
| 2026-03-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -21.622% | 2 | 24 | -83.908% |
| 2026-02-25 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +6.731% | 1 | 22 | -87.387% |
| 2026-02-24 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +9.474% | 1 | 22 | -86.538% |
| 2026-02-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -29.104% | 1 | 21 | -85.263% |
| 2026-02-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -25.967% | 1 | 20 | -89.552% |
| 2026-01-28 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +38.168% | 5 | 22 | -92.265% |
| 2026-01-21 | 1.0800 | 1.3400 | 1.0800 | 1.3100 | +7.377% | 34 | 27 | -89.313% |
| 2026-01-20 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | -21.290% | 22 | 45 | -88.525% |
| 2026-01-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +5.442% | 4 | 23 | -90.968% |
| 2026-01-14 | 1.6300 | 1.6300 | 1.4300 | 1.4700 | -19.672% | 19 | 26 | -90.476% |
| 2026-01-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +11.585% | 3 | 14 | -92.350% |
| 2026-01-08 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -18.000% | 1 | 11 | -91.463% |
| 2026-01-07 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | +5.820% | 5 | 10 | -93.000% |
| 2026-01-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.834% | 1 | 8 | -92.593% |
| 2026-01-05 | 1.6400 | 1.7200 | 1.6400 | 1.6900 | +11.921% | 7 | 2 | -91.716% |
| 2026-01-02 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 0.000% | 2 | 2 | -90.728% |