SPY261231C00940000
SPY Dec 31 2026 940.00 Call
optionOPRA
EODOct 27, 2026
0.03USD0.000%(0.00)167Vol1,147OI
SPY261231C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 167 | 980 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | +50.000% | 39 | 958 | 0.000% |
| 2026-10-23 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 47 | 935 | +50.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 39 | 915 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 97 | 895 | -25.000% |
| 2026-10-20 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 96 | 832 | 0.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 24 | 810 | 0.000% |
| 2026-10-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 810 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 106 | 765 | 0.000% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 10 | 775 | 0.000% |
| 2026-10-13 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 72 | 763 | -25.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 20 | 763 | -25.000% |
| 2026-10-09 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +50.000% | 2 | 762 | -50.000% |
| 2026-10-08 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 26 | 750 | -25.000% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -37.500% | 35 | 739 | -40.000% |
| 2026-10-06 | 0.0900 | 0.1100 | 0.0800 | 0.0800 | 0.000% | 25 | 714 | -62.500% |
| 2026-10-05 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 15 | 714 | -62.500% |
| 2026-10-02 | 0.0900 | 0.0900 | 0.0600 | 0.0700 | 0.000% | 5 | 711 | -57.143% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 16 | 697 | -57.143% |
| 2026-09-28 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 11 | 704 | -57.143% |
| 2026-09-25 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 10 | 703 | -70.000% |
| 2026-09-24 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 11 | 697 | -70.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -30.769% | 2 | 695 | -66.667% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1100 | 0.1300 | -7.143% | 33 | 705 | -76.923% |
| 2026-09-21 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | +75.000% | 59 | 649 | -78.571% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 15 | 664 | -62.500% |
| 2026-09-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 666 | -57.143% |
| 2026-09-15 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 5 | 666 | -57.143% |
| 2026-09-14 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 3 | 664 | -66.667% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 3 | 661 | -72.727% |
| 2026-09-10 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 16 | 660 | -70.000% |
| 2026-09-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 100 | 760 | -72.727% |
| 2026-09-08 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 72 | 788 | -75.000% |
| 2026-09-04 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 8 | 782 | -78.571% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 2 | 780 | -80.000% |
| 2026-09-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 1 | 782 | -75.000% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 3 | 782 | -66.667% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 781 | -75.000% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 3 | 780 | -78.571% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 51 | 829 | -81.250% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 828 | -80.000% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 829 | -80.000% |
| 2026-08-24 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 25 | 842 | -78.571% |
| 2026-08-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 2 | 844 | -81.250% |
| 2026-08-20 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -15.789% | 14 | 837 | -81.250% |
| 2026-08-19 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +11.765% | 7 | 838 | -84.211% |
| 2026-08-18 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | -26.087% | 73 | 787 | -82.353% |
| 2026-08-17 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -17.857% | 22 | 805 | -86.957% |
| 2026-08-14 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | -17.647% | 45 | 760 | -89.286% |
| 2026-08-13 | 0.3200 | 0.4100 | 0.3200 | 0.3400 | +25.926% | 50 | 733 | -91.176% |
| 2026-08-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 4 | 731 | -88.889% |
| 2026-08-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 10 | 741 | -90.625% |
| 2026-08-10 | 0.3600 | 0.3900 | 0.3400 | 0.3400 | -2.857% | 17 | 736 | -91.176% |
| 2026-08-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +29.630% | 1 | 735 | -91.429% |
| 2026-08-06 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | -20.588% | 14 | 736 | -88.889% |
| 2026-08-05 | 0.6700 | 0.6700 | 0.3400 | 0.3400 | -33.333% | 243 | 638 | -91.176% |
| 2026-08-04 | 0.3200 | 0.5600 | 0.3200 | 0.5100 | +96.154% | 304 | 788 | -94.118% |
| 2026-08-03 | 0.1800 | 0.2600 | 0.1800 | 0.2600 | +44.444% | 13 | 791 | -88.462% |
| 2026-07-31 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 10 | 791 | -83.333% |
| 2026-07-30 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +7.692% | 16 | 782 | -78.571% |
| 2026-07-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 782 | -76.923% |
| 2026-07-28 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 8 | 776 | -80.000% |
| 2026-07-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 776 | -80.000% |
| 2026-07-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 775 | -80.000% |
| 2026-07-23 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -30.000% | 24 | 772 | -78.571% |
| 2026-07-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 13 | 770 | -85.000% |
| 2026-07-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 7 | 777 | -85.000% |
| 2026-07-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 2 | 777 | -85.714% |
| 2026-07-17 | 0.1900 | 0.2300 | 0.1900 | 0.1900 | -24.000% | 46 | 769 | -84.211% |
| 2026-07-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 2 | 767 | -88.000% |
| 2026-07-15 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | -10.345% | 47 | 800 | -88.462% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +7.407% | 13 | 790 | -89.655% |
| 2026-07-13 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -22.857% | 6 | 786 | -88.889% |
| 2026-07-10 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | +6.061% | 83 | 823 | -91.429% |
| 2026-07-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +13.793% | 22 | 803 | -90.909% |
| 2026-07-08 | 0.2900 | 0.2900 | 0.2600 | 0.2900 | -3.333% | 76 | 769 | -89.655% |
| 2026-07-07 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -16.667% | 8 | 763 | -90.000% |
| 2026-07-06 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +24.138% | 7 | 759 | -91.667% |
| 2026-07-02 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | -17.143% | 23 | 739 | -89.655% |
| 2026-06-30 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +2.941% | 4 | 743 | -91.429% |
| 2026-06-29 | 0.3000 | 0.3400 | 0.2900 | 0.3400 | +41.667% | 6 | 741 | -91.176% |
| 2026-06-26 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | -14.286% | 113 | 639 | -87.500% |
| 2026-06-24 | 0.3000 | 0.3400 | 0.2800 | 0.2800 | -20.000% | 25 | 619 | -89.286% |
| 2026-06-23 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | -23.913% | 126 | 500 | -91.429% |
| 2026-06-22 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -4.167% | 3 | 500 | -93.478% |
| 2026-06-18 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | +6.667% | 6 | 494 | -93.750% |
| 2026-06-17 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -19.643% | 230 | 490 | -93.333% |
| 2026-06-16 | 0.7000 | 0.7000 | 0.5600 | 0.5600 | -22.222% | 12 | 484 | -94.643% |
| 2026-06-15 | 0.6400 | 0.8500 | 0.6400 | 0.7200 | +44.000% | 273 | 553 | -95.833% |
| 2026-06-12 | 0.5200 | 0.6100 | 0.5000 | 0.5000 | +2.041% | 69 | 488 | -94.000% |
| 2026-06-11 | 0.4000 | 0.4900 | 0.3900 | 0.4900 | +28.947% | 200 | 509 | -93.878% |
| 2026-06-10 | 0.4600 | 0.4600 | 0.3700 | 0.3800 | 0.000% | 425 | 310 | -92.105% |
| 2026-06-09 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | -13.636% | 10 | 302 | -92.105% |
| 2026-06-08 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.000% | 14 | 299 | -93.182% |
| 2026-06-05 | 0.6700 | 0.6700 | 0.4400 | 0.4400 | -47.619% | 127 | 182 | -93.182% |
| 2026-06-04 | 0.7300 | 0.8900 | 0.7200 | 0.8400 | +5.000% | 42 | 142 | -96.429% |
| 2026-06-03 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -15.789% | 2 | 142 | -96.250% |
| 2026-06-02 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | +5.556% | 33 | 109 | -96.842% |
| 2026-06-01 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | -3.226% | 22 | 89 | -96.667% |
| 2026-05-29 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -11.429% | 22 | 67 | -96.774% |
| 2026-05-28 | 0.9000 | 1.0500 | 0.9000 | 1.0500 | +17.978% | 12 | 57 | -97.143% |
| 2026-05-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 10 | 47 | -96.629% |
| 2026-05-26 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | +20.000% | 27 | 22 | -96.667% |
| 2026-05-22 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | +8.696% | 2 | 21 | -96.000% |
| 2026-05-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +32.692% | 5 | 16 | -95.652% |
| 2026-05-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 2 | 14 | -94.231% |
| 2026-05-19 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | -42.045% | 6 | 8 | -94.118% |
| 2026-05-15 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | 0.000% | 8 | 0 | -96.591% |