Dark

SPY20261231C900
SPY Dec 31 2026 900.00 Call (SPY261231C00900000)
option OPRA

EOD

Sep 10, 2026

0.2200-21.429%(-0.0600)681

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2400	0.2400	0.2100	0.2200	-21.429%	681	7,771	0.000%
2026-09-09	0.2600	0.2800	0.2500	0.2800	-6.667%	103	7,987	-21.429%
2026-09-08	0.2900	0.3000	0.2900	0.3000	-6.250%	4	7,886	-26.667%
2026-09-04	0.3700	0.3700	0.3100	0.3200	-15.789%	121	7,837	-31.250%
2026-09-03	0.3300	0.4000	0.3300	0.3800	+31.034%	33	7,837	-42.105%
2026-09-02	0.2700	0.3000	0.2700	0.2900	+26.087%	39	7,848	-24.138%
2026-09-01	0.2400	0.2700	0.2200	0.2300	-20.690%	35	7,818	-4.348%
2026-08-31	0.3200	0.3200	0.2700	0.2900	-25.641%	9	7,796	-24.138%
2026-08-28	0.4900	0.5700	0.3900	0.3900	-18.750%	64	7,801	-43.590%
2026-08-27	0.4100	0.4900	0.4100	0.4800	+20.000%	137	7,778	-54.167%
2026-08-26	0.4200	0.4200	0.3700	0.4000	+5.263%	39	7,777	-45.000%
2026-08-25	0.4200	0.4200	0.3800	0.3800	+5.556%	30	7,744	-42.105%
2026-08-24	0.3600	0.3900	0.3600	0.3600	-18.182%	119	7,716	-38.889%
2026-08-21	0.4300	0.4400	0.4200	0.4400	+18.919%	110	7,668	-50.000%
2026-08-20	0.4800	0.4800	0.3700	0.3700	-28.846%	33	7,668	-40.541%
2026-08-19	0.6000	0.6500	0.5200	0.5200	+4.000%	38	7,651	-57.692%
2026-08-18	0.5600	0.5600	0.5000	0.5000	-42.529%	39	7,629	-56.000%
2026-08-17	0.8700	0.8700	0.8700	0.8700	-5.435%	1	7,616	-74.713%
2026-08-14	1.1200	1.1200	0.9100	0.9200	-16.364%	211	7,616	-76.087%
2026-08-13	0.9800	1.1900	0.9800	1.1000	+27.907%	72	7,604	-80.000%
2026-08-12	0.9000	0.9000	0.8600	0.8600	-2.273%	17	7,554	-74.419%
2026-08-11	1.0500	1.0500	0.8600	0.8800	-16.190%	28	7,553	-75.000%
2026-08-10	1.1100	1.1500	1.0100	1.0500	-8.696%	25	7,536	-79.048%
2026-08-07	1.0400	1.2000	1.0300	1.1500	+30.682%	421	7,538	-80.870%
2026-08-06	1.0300	1.0500	0.8400	0.8800	-23.478%	141	7,329	-75.000%
2026-08-05	1.8000	1.9400	1.1000	1.1500	-23.841%	260	7,220	-80.870%
2026-08-04	0.7500	1.5700	0.7500	1.5100	+143.548%	533	7,446	-85.430%
2026-08-03	0.4700	0.6500	0.4700	0.6200	+100.000%	107	7,647	-64.516%
2026-07-30	0.3000	0.3100	0.3000	0.3100	+34.783%	20	7,646	-29.032%
2026-07-29	0.2700	0.2800	0.2300	0.2300	-28.125%	911	7,645	-4.348%
2026-07-28	0.3100	0.3200	0.2900	0.3200	+3.226%	14	7,746	-31.250%
2026-07-27	0.3500	0.3500	0.3000	0.3100	-6.061%	25	7,745	-29.032%
2026-07-24	0.3300	0.3900	0.3300	0.3300	-2.941%	21	7,760	-33.333%
2026-07-23	0.4000	0.4000	0.3400	0.3400	-30.612%	329	7,770	-35.294%
2026-07-22	0.5100	0.5100	0.4900	0.4900	0.000%	54	7,756	-55.102%
2026-07-21	0.4700	0.5400	0.4700	0.4900	+13.953%	30	7,776	-55.102%
2026-07-20	0.4500	0.4500	0.4300	0.4300	-14.000%	11	7,790	-48.837%
2026-07-17	0.5400	0.5600	0.5000	0.5000	-20.635%	33	7,790	-56.000%
2026-07-16	0.7000	0.7300	0.6000	0.6300	-18.182%	38	7,778	-65.079%
2026-07-15	0.8200	0.8400	0.7100	0.7700	0.000%	112	7,762	-71.429%
2026-07-14	0.7800	0.7800	0.7700	0.7700	+1.316%	132	7,762	-71.429%
2026-07-13	0.8900	0.8900	0.7600	0.7600	-20.000%	145	7,879	-71.053%
2026-07-10	0.9200	0.9600	0.8500	0.9500	+5.556%	284	7,889	-76.842%
2026-07-09	0.7600	0.9100	0.7600	0.9000	+28.571%	141	7,885	-75.556%
2026-07-08	0.7000	0.7200	0.6300	0.7000	-13.580%	123	7,909	-68.571%
2026-07-07	0.9000	0.9000	0.8100	0.8100	-19.000%	29	7,806	-72.840%
2026-07-06	0.9600	1.0000	0.9600	1.0000	+38.889%	31	7,784	-78.000%
2026-07-02	1.0500	1.0500	0.7200	0.7200	-27.273%	38	7,798	-69.444%
2026-07-01	0.9100	1.0000	0.9100	0.9900	+2.062%	36	7,798	-77.778%
2026-06-30	0.9100	0.9700	0.8500	0.9700	+16.867%	13	7,812	-77.320%
2026-06-29	0.7000	0.8400	0.6400	0.8300	+36.066%	99	7,803	-73.494%
2026-06-26	0.6300	0.7600	0.6100	0.6100	-11.594%	46	7,862	-63.934%
2026-06-25	0.6900	0.7400	0.6600	0.6900	0.000%	30	7,826	-68.116%
2026-06-24	0.8100	0.8800	0.6900	0.6900	-11.538%	330	7,799	-68.116%
2026-06-23	0.7900	0.9100	0.7700	0.7800	-27.103%	600	7,776	-71.795%
2026-06-22	1.4200	1.4200	1.0700	1.0700	-17.692%	71	7,221	-79.439%
2026-06-18	1.4000	1.4000	1.3000	1.3000	+19.266%	45	7,164	-83.077%
2026-06-17	1.4800	1.5200	1.0600	1.0900	-29.221%	137	7,164	-79.817%
2026-06-16	1.7600	1.7600	1.5400	1.5400	-16.757%	61	7,164	-85.714%
2026-06-15	1.7200	2.1500	1.7200	1.8500	+49.194%	117	7,115	-88.108%
2026-06-12	1.2900	1.5400	1.2400	1.2400	+7.826%	73	7,115	-82.258%
2026-06-11	1.0500	1.1500	0.9000	1.1500	+19.792%	85	7,115	-80.870%
2026-06-10	1.1000	1.2200	0.9500	0.9600	-21.951%	155	7,040	-77.083%
2026-06-09	1.1800	1.2400	0.8800	1.2300	+2.500%	2,591	6,923	-82.114%
2026-06-08	1.4100	1.4800	1.2000	1.2000	-1.639%	397	5,221	-81.667%
2026-06-05	1.8700	1.8700	1.1800	1.2200	-47.863%	1,414	4,934	-81.967%
2026-06-04	1.9900	2.4300	1.9700	2.3400	+7.834%	518	4,046	-90.598%
2026-06-03	2.5200	2.5200	2.1700	2.1700	-18.421%	115	3,605	-89.862%
2026-06-02	2.4400	2.7200	2.4400	2.6600	+3.101%	141	3,671	-91.729%
2026-06-01	2.3900	2.6800	2.2800	2.5800	+7.500%	52	3,721	-91.473%
2026-05-29	2.8100	2.8100	2.4000	2.4000	-10.448%	33	3,745	-90.833%
2026-05-28	2.1300	2.6800	2.1300	2.6800	+21.818%	76	3,732	-91.791%
2026-05-27	2.4400	2.4400	2.2000	2.2000	-7.173%	93	3,734	-90.000%
2026-05-26	2.2800	2.6000	2.2600	2.3700	+19.697%	725	3,853	-90.717%
2026-05-22	2.0200	2.2000	1.9800	1.9800	+12.500%	283	4,005	-88.889%
2026-05-21	1.6800	1.8300	1.5900	1.7600	-1.676%	222	4,053	-87.500%
2026-05-20	1.4900	1.7900	1.4900	1.7900	+33.582%	6	4,053	-87.709%
2026-05-19	1.3500	1.3900	1.3000	1.3400	-18.293%	9	3,964	-83.582%
2026-05-18	1.8200	1.8500	1.5000	1.6400	-15.026%	57	3,964	-86.585%
2026-05-15	2.3200	2.4400	1.9300	1.9300	-33.904%	381	3,964	-88.601%
2026-05-14	2.5900	3.3000	2.5900	2.9200	+20.661%	1,564	3,753	-92.466%
2026-05-13	1.8800	2.4400	1.8500	2.4200	+25.389%	121	3,411	-90.909%
2026-05-12	1.8700	1.9400	1.5500	1.9300	-5.392%	19	3,411	-88.601%
2026-05-11	1.8300	2.1400	1.8300	2.0400	+12.707%	31	3,411	-89.216%
2026-05-08	1.5600	1.8500	1.5600	1.8100	+31.159%	85	3,385	-87.845%
2026-05-07	1.6600	1.6700	1.3300	1.3800	-17.365%	294	3,442	-84.058%
2026-05-06	1.2200	1.6700	1.2200	1.6700	+53.211%	458	3,229	-86.826%
2026-05-05	0.9200	1.0900	0.9200	1.0900	+29.762%	64	3,053	-79.817%
2026-05-04	0.9000	0.9200	0.8400	0.8400	-16.000%	43	3,016	-73.810%
2026-05-01	0.9400	1.0600	0.9400	1.0000	+20.482%	69	2,985	-78.000%
2026-04-30	0.7800	0.8700	0.7600	0.8300	+9.211%	232	2,985	-73.494%
2026-04-29	0.7400	0.7700	0.7100	0.7600	-3.797%	16	2,984	-71.053%
2026-04-28	0.8500	0.8700	0.7800	0.7900	-14.130%	35	2,982	-72.152%
2026-04-27	0.9400	0.9600	0.9200	0.9200	+3.371%	43	2,958	-76.087%
2026-04-24	0.7600	0.8900	0.7600	0.8900	+20.270%	202	2,935	-75.281%
2026-04-23	0.7800	0.8100	0.6900	0.7400	-3.896%	69	2,777	-70.270%
2026-04-22	0.7700	0.8100	0.7600	0.7700	+2.667%	48	2,717	-71.429%
2026-04-21	0.8400	0.8400	0.7500	0.7500	-11.765%	2	2,675	-70.667%
2026-04-20	0.8400	0.8500	0.8400	0.8500	0.000%	14	2,675	-74.118%
2026-04-17	0.6700	0.9000	0.6700	0.8500	+28.788%	22	2,661	-74.118%
2026-04-16	0.6100	0.6600	0.6100	0.6600	+8.197%	29	2,659	-66.667%
2026-04-15	0.4900	0.6100	0.4900	0.6100	+24.490%	59	2,642	-63.934%
2026-04-14	0.3900	0.4900	0.3900	0.4900	+40.000%	21	2,657	-55.102%
2026-04-13	0.3100	0.3500	0.3100	0.3500	-2.778%	43	2,656	-37.143%
2026-04-10	0.3600	0.3600	0.3600	0.3600	+5.882%	2	2,644	-38.889%
2026-04-09	0.2900	0.3400	0.2900	0.3400	0.000%	23	2,642	-35.294%
2026-04-08	0.3400	0.3400	0.3400	0.3400	+41.667%	9	2,643	-35.294%
2026-04-07	0.2400	0.2500	0.2400	0.2400	0.000%	131	2,643	-8.333%
2026-04-06	0.2900	0.2900	0.2400	0.2400	-14.286%	109	2,594	-8.333%
2026-04-02	0.2400	0.2900	0.2400	0.2800	0.000%	43	2,532	-21.429%
2026-04-01	0.2700	0.3000	0.2700	0.2800	-6.667%	59	2,532	-21.429%
2026-03-31	0.2700	0.3000	0.2500	0.3000	+20.000%	21	2,510	-26.667%
2026-03-30	0.2100	0.2500	0.2100	0.2500	+25.000%	29	2,509	-12.000%
2026-03-27	0.2200	0.2300	0.2000	0.2000	-28.571%	223	2,490	+10.000%
2026-03-26	0.2900	0.2900	0.2700	0.2800	-9.677%	171	2,276	-21.429%
2026-03-25	0.3100	0.3500	0.3000	0.3100	-8.824%	10	2,120	-29.032%
2026-03-24	0.3000	0.3400	0.3000	0.3400	0.000%	37	2,122	-35.294%
2026-03-23	0.3500	0.3500	0.3100	0.3400	+9.677%	75	2,112	-35.294%
2026-03-20	0.2900	0.3300	0.2900	0.3100	-6.061%	53	2,056	-29.032%
2026-03-19	0.3100	0.3300	0.3100	0.3300	+6.452%	161	2,023	-33.333%
2026-03-18	0.3300	0.3500	0.3100	0.3100	-22.500%	179	1,887	-29.032%
2026-03-17	0.3600	0.4000	0.3600	0.4000	+8.108%	37	1,708	-45.000%
2026-03-16	0.4300	0.4300	0.3700	0.3700	-7.500%	14	1,686	-40.541%
2026-03-13	0.3800	0.4000	0.3800	0.4000	-6.977%	140	1,686	-45.000%
2026-03-12	0.4000	0.4300	0.3900	0.4300	-4.444%	155	1,546	-48.837%
2026-03-11	0.4600	0.4600	0.4500	0.4500	-4.255%	30	1,465	-51.111%
2026-03-10	0.4400	0.4700	0.4200	0.4700	+2.174%	525	1,460	-53.191%
2026-03-09	0.3800	0.4600	0.3800	0.4600	-2.128%	90	986	-52.174%
2026-03-06	0.4600	0.4700	0.4400	0.4700	-6.000%	36	988	-53.191%
2026-03-05	0.5100	0.5200	0.4900	0.5000	-3.846%	32	958	-56.000%
2026-03-04	0.4700	0.5200	0.4700	0.5200	+10.638%	65	926	-57.692%
2026-03-03	0.4900	0.4900	0.4700	0.4700	-17.544%	75	906	-53.191%
2026-03-02	0.5400	0.5700	0.5400	0.5700	-3.390%	38	852	-61.404%
2026-02-27	0.5800	0.5900	0.5800	0.5900	-6.349%	21	815	-62.712%
2026-02-26	0.6600	0.6600	0.6200	0.6300	-10.000%	39	795	-65.079%
2026-02-25	0.6900	0.7100	0.6900	0.7000	+16.667%	15	748	-68.571%
2026-02-24	0.6000	0.6000	0.6000	0.6000	+7.143%	3	748	-63.333%
2026-02-23	0.6300	0.6300	0.5600	0.5600	-11.111%	15	748	-60.714%
2026-02-20	0.5800	0.6600	0.5800	0.6300	+3.279%	17	733	-65.079%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-8.955%	10	720	-63.934%
2026-02-18	0.6300	0.6700	0.6300	0.6700	+9.836%	17	720	-67.164%
2026-02-17	0.6100	0.6100	0.6100	0.6100	-10.294%	10	705	-63.934%
2026-02-13	0.6400	0.6800	0.6400	0.6800	-5.556%	85	634	-67.647%
2026-02-12	0.8800	0.8800	0.7100	0.7200	-17.241%	94	634	-69.444%
2026-02-11	0.8400	0.8700	0.8400	0.8700	-5.435%	11	575	-74.713%
2026-02-10	0.9200	0.9200	0.9200	0.9200	0.000%	10	565	-76.087%
2026-02-09	0.8700	0.9300	0.8700	0.9200	+9.524%	58	555	-76.087%
2026-02-06	0.7800	0.8400	0.7800	0.8400	+20.000%	104	510	-73.810%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-18.605%	100	475	-68.571%
2026-02-04	0.8600	0.8600	0.8600	0.8600	+6.173%	2	375	-74.419%
2026-02-03	0.9900	0.9900	0.7900	0.8100	-19.000%	29	375	-72.840%
2026-02-02	0.8900	1.0200	0.8900	1.0000	+5.263%	150	359	-78.000%
2026-01-30	0.9800	0.9800	0.8700	0.9500	+3.261%	55	256	-76.842%
2026-01-29	1.0800	1.0800	0.9200	0.9200	-14.815%	9	224	-76.087%
2026-01-28	1.1600	1.1600	1.0800	1.0800	-2.703%	26	219	-79.630%
2026-01-27	1.0300	1.1100	1.0300	1.1100	+11.000%	17	195	-80.180%
2026-01-26	0.8900	1.0000	0.8900	1.0000	+12.360%	11	181	-78.000%
2026-01-23	0.8400	0.8900	0.8400	0.8900	-3.261%	26	174	-75.281%
2026-01-22	0.8900	0.9200	0.8600	0.9200	+16.456%	15	161	-76.087%
2026-01-21	0.6900	0.8500	0.6900	0.7900	+9.722%	34	149	-72.152%
2026-01-20	0.7900	0.8000	0.7200	0.7200	-27.273%	19	134	-69.444%
2026-01-16	1.0300	1.0300	0.9900	0.9900	-10.000%	4	115	-77.778%
2026-01-15	1.0900	1.1000	1.0900	1.1000	-3.509%	105	115	-80.000%
2026-01-13	1.1400	1.1400	1.1400	1.1400	0.000%	10	10	-80.702%

.dark-mode .ThW1RQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThW1RQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231C900SPY Dec 31 2026 900.00 Call (SPY261231C00900000)option OPRA

SPY20261231C900
SPY Dec 31 2026 900.00 Call (SPY261231C00900000)
option OPRA