Dark

SPY20261218C400
SPY Dec 18 2026 400.00 Call (SPY261218C00400000)
option OPRA

EOD

Sep 8, 2026

370.07+0.445%(+1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	370.0700	370.0700	370.0700	370.0700	+0.445%	1	13,718	0.000%
2026-09-02	368.5700	368.5700	368.4300	368.4300	-3.134%	2	13,718	+0.445%
2026-08-14	380.3500	380.3500	380.3500	380.3500	-0.097%	36	13,718	-2.703%
2026-08-13	379.8800	380.7600	379.8800	380.7200	+0.547%	11	13,718	-2.797%
2026-08-10	378.4500	378.6500	378.4500	378.6500	+0.598%	4	13,718	-2.266%
2026-08-07	376.4000	376.4000	376.4000	376.4000	+4.556%	1	13,718	-1.682%
2026-08-03	360.0000	360.0000	360.0000	360.0000	+1.983%	10	13,719	+2.797%
2026-07-31	352.8400	353.0000	352.8400	353.0000	+3.204%	2	13,719	+4.836%
2026-07-29	342.0400	342.0400	342.0400	342.0400	-1.429%	1	13,721	+8.195%
2026-07-28	347.0000	347.0000	347.0000	347.0000	-2.231%	1	13,720	+6.648%
2026-07-13	354.9200	354.9200	354.9200	354.9200	-0.317%	10	13,720	+4.269%
2026-06-18	356.0600	356.0600	356.0500	356.0500	+0.913%	2	13,712	+3.938%
2026-06-17	357.9000	357.9000	352.8300	352.8300	-2.263%	2	13,712	+4.886%
2026-06-16	361.0000	361.0000	361.0000	361.0000	+7.520%	3	13,712	+2.512%
2026-06-10	344.0100	344.0100	335.7500	335.7500	-3.562%	2	13,711	+10.222%
2026-06-08	347.9600	348.1500	347.9600	348.1500	+0.785%	8	13,709	+6.296%
2026-06-05	358.2200	358.2200	345.4400	345.4400	-4.732%	3	13,708	+7.130%
2026-06-04	362.6000	362.6000	362.6000	362.6000	-0.052%	1	13,709	+2.060%
2026-06-03	362.7800	362.7900	362.7800	362.7900	-0.209%	2	13,708	+2.007%
2026-06-02	363.5500	363.5500	363.5500	363.5500	-0.022%	1	13,707	+1.793%
2026-06-01	362.2000	363.7100	362.2000	363.6300	+5.679%	33	13,708	+1.771%
2026-05-18	344.0900	344.0900	344.0900	344.0900	-1.641%	1	13,708	+7.550%
2026-05-15	349.8100	349.8300	349.8100	349.8300	+0.439%	9	13,708	+5.786%
2026-05-11	348.3000	348.3000	348.3000	348.3000	+5.046%	3	13,715	+6.250%
2026-05-01	330.3900	331.5700	330.3900	331.5700	+3.866%	13	13,728	+11.611%
2026-04-28	320.4600	320.4600	319.2300	319.2300	-1.124%	2	13,728	+15.926%
2026-04-27	322.8600	322.8600	322.8600	322.8600	+1.939%	3	13,726	+14.622%
2026-04-23	316.7200	316.7200	316.7200	316.7200	-0.296%	4	13,726	+16.845%
2026-04-20	317.6600	317.6600	317.6600	317.6600	-0.567%	1	13,728	+16.499%
2026-04-17	319.2800	319.4700	319.2800	319.4700	+4.062%	3	13,728	+15.839%
2026-04-15	307.0000	307.0000	307.0000	307.0000	+14.659%	10	13,729	+20.544%
2026-04-06	267.7500	267.7500	267.7500	267.7500	+0.878%	1	13,736	+38.215%
2026-04-02	265.4200	265.4200	265.4200	265.4200	-0.778%	2	13,734	+39.428%
2026-04-01	267.5000	267.5000	267.5000	267.5000	+5.991%	1	13,734	+38.344%
2026-03-30	252.0200	252.3800	252.0200	252.3800	-2.178%	5	13,733	+46.632%
2026-03-26	258.0000	258.0000	258.0000	258.0000	-4.089%	1	13,735	+43.438%
2026-03-25	269.0000	269.0000	269.0000	269.0000	-0.022%	1	13,735	+37.572%
2026-03-19	268.9700	269.0600	268.9500	269.0600	-3.907%	3	13,736	+37.542%
2026-03-12	280.0000	280.0000	280.0000	280.0000	-4.044%	5	13,738	+32.168%
2026-03-10	291.0000	291.8000	291.0000	291.8000	+5.844%	3	13,743	+26.823%
2026-03-09	275.2100	275.6900	274.0000	275.6900	-2.899%	7	13,742	+34.234%
2026-03-06	283.9200	283.9200	283.9200	283.9200	-4.204%	1	13,741	+30.343%
2026-03-04	295.8200	296.3800	295.8200	296.3800	-0.450%	2	13,742	+24.863%
2026-02-18	297.7200	297.7200	297.7200	297.7200	-1.580%	10	13,743	+24.301%
2026-02-09	302.5000	302.5000	302.5000	302.5000	+0.166%	1	13,753	+22.337%
2026-02-06	302.0000	302.0000	302.0000	302.0000	+4.102%	1	13,752	+22.540%
2026-02-05	290.1000	290.1000	290.1000	290.1000	-4.036%	10	13,753	+27.566%
2026-01-23	302.3000	302.3000	302.3000	302.3000	-0.379%	7	13,745	+22.418%
2026-01-22	303.4500	303.4500	303.4500	303.4500	+3.921%	2	13,752	+21.954%
2026-01-20	296.0000	296.0000	292.0000	292.0000	-4.262%	2	13,752	+26.736%
2026-01-16	305.0000	305.0000	305.0000	305.0000	-0.154%	1	13,753	+21.334%
2026-01-13	305.4100	305.4700	305.4100	305.4700	-0.229%	4	13,753	+21.148%
2026-01-12	306.0000	306.1700	306.0000	306.1700	+0.384%	13	13,753	+20.871%
2026-01-09	304.5000	305.0000	304.5000	305.0000	-0.052%	11	13,747	+21.334%
2026-01-07	305.1100	306.4000	305.1100	305.1600	+0.557%	3	13,739	+21.271%
2026-01-06	303.4700	303.4700	303.4700	303.4700	+1.495%	1	13,738	+21.946%
2026-01-02	299.0000	299.0000	299.0000	299.0000	+0.508%	1	13,737	+23.769%
2025-12-31	298.2100	298.2100	297.4900	297.4900	-0.998%	6	13,730	+24.397%
2025-12-30	300.9700	300.9700	300.4900	300.4900	-0.322%	2	13,730	+23.156%
2025-12-23	301.4600	301.4600	301.4600	301.4600	+0.958%	1	13,729	+22.759%
2025-12-22	298.6800	298.6800	297.8500	298.6000	+1.800%	4	13,729	+23.935%
2025-12-19	293.3200	293.3200	293.3200	293.3200	+2.797%	7	13,732	+26.166%
2025-12-17	285.3400	285.3400	285.3400	285.3400	-3.663%	1	13,732	+29.694%
2025-12-15	296.1900	296.1900	296.1900	296.1900	-1.924%	1	13,731	+24.943%
2025-12-10	298.9900	302.0000	298.9900	302.0000	+1.738%	2	13,730	+22.540%
2025-12-08	297.7700	297.7700	296.8400	296.8400	-1.053%	12	13,729	+24.670%
2025-12-05	300.0000	300.0000	300.0000	300.0000	+0.644%	5	13,732	+23.357%
2025-12-04	298.1900	298.1900	298.0800	298.0800	+0.669%	3	13,730	+24.151%
2025-12-03	296.1000	296.1000	296.1000	296.1000	+0.865%	1	13,727	+24.981%
2025-12-02	295.8500	295.8500	293.5600	293.5600	-1.018%	13	13,728	+26.063%
2025-12-01	296.5800	296.5800	296.5800	296.5800	+0.365%	2	13,729	+24.779%
2025-11-26	292.4800	295.5000	292.4800	295.5000	+2.320%	6	13,723	+25.235%
2025-11-25	288.8000	288.8000	288.8000	288.8000	+7.597%	1	13,723	+28.141%
2025-11-21	268.4100	268.4100	268.4100	268.4100	-1.725%	1	13,723	+37.875%
2025-11-20	273.1200	273.1200	273.1200	273.1200	-5.331%	1	13,723	+35.497%
2025-11-14	289.0000	289.0000	288.5000	288.5000	+1.228%	6	13,722	+28.274%
2025-11-07	282.8800	285.0000	282.8800	285.0000	-0.624%	2	13,728	+29.849%
2025-11-06	286.7900	286.7900	286.7900	286.7900	-1.979%	4	13,727	+29.039%
2025-11-04	292.5800	292.5800	292.5800	292.5800	-2.157%	1	13,731	+26.485%
2025-11-03	302.0600	302.0600	299.0300	299.0300	-1.615%	5	13,736	+23.757%
2025-10-28	302.0600	303.9400	302.0600	303.9400	+0.706%	2	13,736	+21.758%
2025-10-27	299.5400	301.8100	299.5400	301.8100	+5.528%	3	13,735	+22.617%
2025-10-23	287.0000	287.0000	286.0000	286.0000	+1.296%	7	13,735	+29.395%
2025-10-16	282.3400	282.3400	282.3400	282.3400	+4.065%	1	13,728	+31.072%
2025-10-14	271.3100	271.3100	271.3100	271.3100	-2.948%	1	13,727	+36.401%
2025-10-13	279.5500	279.5500	279.5500	279.5500	+1.470%	10	13,726	+32.381%
2025-10-10	290.1300	290.1300	275.5000	275.5000	-4.037%	14	13,726	+34.327%
2025-10-01	287.0900	287.0900	287.0900	287.0900	+0.733%	1	13,726	+28.904%
2025-09-23	285.0000	285.0000	285.0000	285.0000	+1.514%	1	13,726	+29.849%
2025-09-19	280.7500	280.7500	280.7500	280.7500	+1.354%	1	13,727	+31.815%
2025-09-17	277.0000	277.0000	277.0000	277.0000	+0.727%	1	13,728	+33.599%
2025-09-12	275.0000	275.0000	275.0000	275.0000	+0.084%	1	13,729	+34.571%
2025-09-11	274.7500	274.7700	274.7500	274.7700	+2.301%	2	13,730	+34.684%
2025-09-10	268.9300	268.9300	268.5900	268.5900	+1.145%	3	13,732	+37.782%
2025-09-08	265.5500	265.5500	265.5500	265.5500	+0.587%	2	13,735	+39.360%
2025-09-05	264.0000	264.0300	263.4600	264.0000	+1.734%	6	13,737	+40.178%
2025-09-03	259.5000	259.5000	259.5000	259.5000	-1.518%	1	13,739	+42.609%
2025-08-29	263.5000	263.5000	263.5000	263.5000	-0.847%	2	13,740	+40.444%
2025-08-28	264.8100	265.7500	264.8100	265.7500	+0.170%	12,500	13,740	+39.255%
2025-08-27	265.3000	265.3000	265.3000	265.3000	+1.480%	1	1,247	+39.491%
2025-08-26	261.4300	261.4300	261.4300	261.4300	+0.438%	2	1,248	+41.556%
2025-08-19	260.2900	260.2900	260.2900	260.2900	-1.030%	1	1,248	+42.176%
2025-08-15	263.0000	263.0000	263.0000	263.0000	-0.379%	1	1,247	+40.711%
2025-08-14	264.0000	264.0000	264.0000	264.0000	+0.438%	1	1,248	+40.178%
2025-08-13	262.8500	262.8500	262.8500	262.8500	+2.516%	7	1,249	+40.791%
2025-08-11	256.4000	256.4000	256.4000	256.4000	+0.156%	1	1,242	+44.333%
2025-08-08	255.2500	256.0000	255.2500	256.0000	+0.172%	10	1,243	+44.559%
2025-08-07	255.5600	255.5600	255.5600	255.5600	+2.462%	2	1,252	+44.807%
2025-08-04	249.4200	249.4200	249.4200	249.4200	-2.570%	2	1,250	+48.372%
2025-07-29	256.0000	256.0000	256.0000	256.0000	-0.775%	1	1,248	+44.559%
2025-07-25	257.9300	258.4000	257.9300	258.0000	+1.065%	23	1,248	+43.438%
2025-07-24	255.2800	255.2800	255.2800	255.2800	+1.177%	2	1,245	+44.966%
2025-07-21	252.3100	252.3100	252.3100	252.3100	+2.774%	8	1,246	+46.673%
2025-07-11	246.0400	246.0400	245.5000	245.5000	+0.122%	3	1,238	+50.741%
2025-07-10	245.2400	245.2600	245.2000	245.2000	+1.076%	24	1,236	+50.926%
2025-07-08	242.5900	242.5900	242.5900	242.5900	-1.032%	1	1,229	+52.550%
2025-07-07	245.1200	245.1200	245.1200	245.1200	+1.277%	1	1,228	+50.975%
2025-07-02	241.5000	242.0300	241.5000	242.0300	+3.352%	3	1,228	+52.903%
2025-06-26	233.0000	234.3800	233.0000	234.1800	+2.918%	5	1,228	+58.028%
2025-06-24	227.5400	227.5400	227.5400	227.5400	+2.727%	5	1,223	+62.640%
2025-06-23	221.5000	221.5000	221.5000	221.5000	-0.207%	1	1,228	+67.074%
2025-06-20	221.9600	221.9600	221.9600	221.9600	-0.466%	20	1,228	+66.728%
2025-06-17	223.0000	223.0000	223.0000	223.0000	-0.889%	1	1,238	+65.951%
2025-06-16	225.0000	225.0000	225.0000	225.0000	+2.740%	1	1,237	+64.476%
2025-06-13	219.0000	219.0000	219.0000	219.0000	-3.097%	4	1,236	+68.982%
2025-06-11	226.0000	226.0000	226.0000	226.0000	+1.291%	1	1,237	+63.748%
2025-06-09	223.1200	223.1200	223.1200	223.1200	+0.009%	1	1,238	+65.861%
2025-06-06	223.0300	223.1000	223.0300	223.1000	+0.495%	4	1,237	+65.876%
2025-06-05	220.3400	222.0000	220.3000	222.0000	+2.550%	5	1,237	+66.698%
2025-06-02	216.4800	216.4800	216.4800	216.4800	+1.145%	1	1,239	+70.949%
2025-05-30	214.0300	214.0300	214.0300	214.0300	-0.985%	2	1,239	+72.906%
2025-05-29	216.1600	216.1600	216.1600	216.1600	+0.134%	1	1,239	+71.202%
2025-05-28	215.8700	215.8700	215.8700	215.8700	+2.673%	1	1,240	+71.432%
2025-05-22	209.9500	210.2500	209.9500	210.2500	-0.868%	2	1,240	+76.014%
2025-05-21	215.5100	215.5100	211.7600	212.0900	-3.429%	28	1,242	+74.487%
2025-05-19	217.7300	219.6200	217.7300	219.6200	+1.667%	5	1,256	+68.505%
2025-05-16	216.0200	216.0200	216.0200	216.0200	+1.513%	6	1,254	+71.313%
2025-05-14	212.2600	212.8000	212.2600	212.8000	+0.377%	11	1,257	+73.905%
2025-05-13	213.0300	213.0300	212.0000	212.0000	+13.369%	2	1,247	+74.561%
2025-05-06	187.0000	187.0000	187.0000	187.0000	-3.174%	3	1,246	+97.898%
2025-05-02	192.6600	194.3300	192.6600	193.1300	+9.008%	6	1,243	+91.617%
2025-04-30	177.1700	177.1700	177.1700	177.1700	-1.572%	1	1,243	+108.878%
2025-04-29	180.0000	180.0000	180.0000	180.0000	+3.818%	1	1,242	+105.594%
2025-04-28	175.9000	175.9000	173.3800	173.3800	-1.056%	2	1,242	+113.444%
2025-04-25	175.2300	175.2300	175.2300	175.2300	+0.390%	2	1,242	+111.191%
2025-04-24	174.5500	174.5500	174.5500	174.5500	+4.879%	1	1,241	+112.014%
2025-04-23	172.7500	172.7500	166.4300	166.4300	+6.345%	2	1,242	+122.358%
2025-04-22	156.5000	156.5000	156.5000	156.5000	+6.253%	2	1,240	+136.466%
2025-04-21	144.6600	147.2900	144.6600	147.2900	-9.080%	7	1,239	+151.253%
2025-04-16	162.0000	162.0000	162.0000	162.0000	-2.878%	1	1,234	+128.438%
2025-04-11	160.0000	166.8000	158.1900	166.8000	+5.237%	12	1,233	+121.865%
2025-04-10	158.5000	158.5000	158.5000	158.5000	+18.284%	10	1,230	+133.483%
2025-04-09	134.0000	134.0000	134.0000	134.0000	-3.576%	1	1,220	+176.172%
2025-04-08	153.5000	153.5000	138.9700	138.9700	+1.884%	12	1,219	+166.295%
2025-04-07	126.1900	140.0000	125.0000	136.4000	-4.735%	40	1,209	+171.312%
2025-04-04	155.0200	155.0200	143.1800	143.1800	-16.269%	6	1,187	+158.465%
2025-04-03	171.0000	171.0000	171.0000	171.0000	-8.419%	1	1,186	+116.415%
2025-04-02	186.7200	186.7200	186.7200	186.7200	-0.288%	1	1,186	+98.195%
2025-04-01	187.2600	187.2600	187.2600	187.2600	+1.772%	1	1,187	+97.624%
2025-03-28	184.0000	184.0000	184.0000	184.0000	-5.757%	2	1,187	+101.125%
2025-03-27	195.2900	195.2900	195.2400	195.2400	+0.082%	2	1,186	+89.546%
2025-03-26	195.0000	195.0800	195.0000	195.0800	-2.969%	2	1,186	+89.702%
2025-03-25	201.0500	201.0500	201.0500	201.0500	+3.768%	21	1,186	+84.069%
2025-03-20	193.7500	193.7500	193.7500	193.7500	+4.094%	1	1,186	+91.004%
2025-03-14	186.1300	186.1300	186.1300	186.1300	+0.665%	10	1,186	+98.823%
2025-03-13	184.9000	184.9000	184.9000	184.9000	-0.323%	12	1,189	+100.146%
2025-03-12	185.5000	185.5000	185.5000	185.5000	-3.886%	10	1,189	+99.499%
2025-03-10	192.0000	193.0000	192.0000	193.0000	-4.564%	11	1,199	+91.746%
2025-03-06	200.0000	202.2300	200.0000	202.2300	-0.133%	6	1,189	+82.995%
2025-03-04	207.0000	208.0000	202.5000	202.5000	-6.682%	22	1,189	+82.751%
2025-03-03	217.0000	217.0000	217.0000	217.0000	+0.973%	4	1,193	+70.539%
2025-02-28	214.9100	214.9100	214.9100	214.9100	-1.195%	10	1,195	+72.198%
2025-02-27	217.5100	217.5100	217.5100	217.5100	-4.730%	1	1,195	+70.139%
2025-02-21	228.3100	228.3100	228.3100	228.3100	-4.144%	2	1,196	+62.091%
2025-02-13	235.0000	238.1800	235.0000	238.1800	+3.287%	2	1,198	+55.374%
2025-02-05	230.6000	230.6000	230.6000	230.6000	-0.603%	15	1,198	+60.481%
2025-02-04	232.0000	232.0000	232.0000	232.0000	+0.751%	1	1,213	+59.513%
2025-02-03	225.0000	231.7900	225.0000	230.2700	-3.629%	4	1,212	+60.711%
2025-01-31	238.9400	238.9400	238.9400	238.9400	+2.748%	4	1,211	+54.880%
2025-01-28	232.5500	232.5500	232.5500	232.5500	-2.290%	2	1,211	+59.136%
2025-01-22	238.0000	238.0000	238.0000	238.0000	+6.155%	2	1,211	+55.492%
2025-01-15	221.5100	224.2000	221.5100	224.2000	+5.491%	3	1,213	+65.062%
2025-01-13	210.4400	212.5300	210.4400	212.5300	-2.060%	2	1,213	+74.126%
2025-01-10	217.0000	217.0000	217.0000	217.0000	-6.004%	2	1,212	+70.539%
2025-01-06	229.0000	230.8600	229.0000	230.8600	+3.664%	5	1,212	+60.301%
2025-01-03	221.1000	222.7000	221.0600	222.7000	+1.927%	8	1,212	+66.174%
2024-12-31	220.3700	220.3700	218.4900	218.4900	-4.818%	47	1,232	+69.376%
2024-12-23	229.5500	229.5500	229.5500	229.5500	+2.290%	1	1,232	+61.215%
2024-12-19	224.4100	224.4100	224.4100	224.4100	+3.415%	1	1,231	+64.908%
2024-12-18	237.0000	237.0000	217.0000	217.0000	-9.395%	14	1,232	+70.539%
2024-12-16	239.5000	239.5000	239.5000	239.5000	+1.655%	6	1,227	+54.518%
2024-12-13	235.8000	235.8000	235.6000	235.6000	-0.658%	52	1,227	+57.076%
2024-12-12	237.1600	237.1600	237.1600	237.1600	-1.105%	8	1,253	+56.042%
2024-12-11	239.8100	239.8100	239.8100	239.8100	-0.175%	10	1,257	+54.318%
2024-12-06	240.2300	240.2300	240.2300	240.2300	+1.577%	4	1,247	+54.048%
2024-12-03	236.5000	236.5000	236.5000	236.5000	-0.207%	1	1,248	+56.478%
2024-12-02	236.9900	236.9900	236.9900	236.9900	+1.278%	3	1,247	+56.154%
2024-11-26	234.3600	235.0000	234.0000	234.0000	0.000%	14	1,247	+58.150%
2024-11-25	234.0000	234.0000	234.0000	234.0000	+4.548%	1	1,239	+58.150%
2024-11-18	223.8200	223.8200	223.8200	223.8200	-3.940%	1	1,238	+65.343%
2024-11-12	233.0000	233.0000	233.0000	233.0000	+7.621%	1	1,237	+58.828%
2024-10-29	214.0000	216.5000	214.0000	216.5000	+1.581%	3	1,236	+70.933%
2024-10-24	213.1300	213.1300	213.1300	213.1300	-1.833%	1,000	1,233	+73.636%
2024-10-21	216.5000	217.1100	215.9700	217.1100	+0.051%	4	233	+70.453%
2024-10-15	217.0000	217.0000	217.0000	217.0000	+3.501%	2	232	+70.539%
2024-10-10	210.2500	210.2500	209.6600	209.6600	+2.253%	13	234	+76.510%
2024-10-07	205.0400	205.0400	205.0400	205.0400	-0.127%	2	222	+80.487%
2024-10-04	205.1500	205.3000	202.9300	205.3000	+2.907%	44	222	+80.258%
2024-10-02	199.5000	199.5000	199.5000	199.5000	-1.140%	1	239	+85.499%
2024-09-25	201.8000	201.8000	201.8000	201.8000	+1.662%	20	240	+83.385%
2024-09-19	198.5000	198.5000	198.5000	198.5000	+3.133%	1	240	+86.433%
2024-09-18	192.4700	192.4700	192.4700	192.4700	-2.793%	20	241	+92.274%
2024-09-17	198.0000	198.0000	198.0000	198.0000	+2.591%	2	261	+86.904%
2024-09-16	192.5000	193.0000	192.5000	193.0000	-0.207%	3	261	+91.746%
2024-09-13	191.4000	193.4000	191.4000	193.4000	+2.872%	52	261	+91.350%
2024-09-12	187.8000	188.0000	187.8000	188.0000	+3.867%	45	235	+96.846%
2024-09-11	181.0000	181.0000	181.0000	181.0000	+2.929%	1	210	+104.459%
2024-09-10	179.5500	179.5500	175.8500	175.8500	+0.982%	2	211	+110.446%
2024-09-06	174.2500	174.2500	174.1400	174.1400	-5.870%	12	211	+112.513%
2024-09-05	185.0000	185.0000	185.0000	185.0000	+0.653%	1	206	+100.038%
2024-09-04	183.8000	183.8000	183.8000	183.8000	-2.078%	1	205	+101.344%
2024-09-03	193.0000	193.0000	187.7000	187.7000	-3.422%	3	204	+97.160%
2024-08-30	194.3500	194.3500	194.3500	194.3500	+0.574%	20	191	+90.414%
2024-08-27	194.0400	194.0400	193.0000	193.2400	-0.903%	9	191	+91.508%
2024-08-23	195.0000	195.0000	195.0000	195.0000	+2.632%	2	186	+89.779%
2024-08-22	195.0000	195.0000	190.0000	190.0000	-1.309%	6	185	+94.774%
2024-08-20	193.9400	193.9400	192.5200	192.5200	+0.166%	5	183	+92.224%
2024-08-19	189.0000	192.2500	189.0000	192.2000	+9.360%	74	186	+92.544%
2024-08-13	175.7500	175.7500	175.7500	175.7500	+4.148%	1	119	+110.566%
2024-08-12	168.7500	168.7500	168.7500	168.7500	+1.181%	1	120	+119.301%
2024-08-09	169.5000	169.5000	166.7800	166.7800	-0.726%	4	121	+121.891%
2024-08-08	168.0000	168.0000	168.0000	168.0000	+2.752%	1	121	+120.280%
2024-08-07	166.5000	168.0000	163.5000	163.5000	+0.307%	13	121	+126.343%
2024-08-06	163.0000	163.0000	163.0000	163.0000	+3.822%	2	121	+127.037%
2024-08-05	160.0000	162.0000	157.0000	157.0000	-7.101%	5	120	+135.713%
2024-08-02	174.0000	174.0000	168.4000	169.0000	-10.106%	14	119	+118.976%
2024-07-31	188.0000	188.0000	188.0000	188.0000	+3.121%	1	117	+96.846%
2024-07-25	179.6700	182.5000	179.6700	182.3100	-2.247%	5	117	+102.989%
2024-07-24	186.5000	186.5000	186.5000	186.5000	-3.368%	1	112	+98.429%
2024-07-22	193.9100	193.9100	193.0000	193.0000	-0.243%	2	112	+91.746%
2024-07-18	193.5100	193.5100	193.4700	193.4700	-1.381%	2	113	+91.280%
2024-07-17	196.7500	197.0000	196.1800	196.1800	-3.193%	7	115	+88.638%
2024-07-15	202.0500	202.6500	202.0500	202.6500	+0.571%	2	115	+82.615%
2024-07-12	201.5000	201.5000	201.5000	201.5000	+2.284%	6	113	+83.658%
2024-07-11	198.7900	199.0000	197.0000	197.0000	-2.039%	6	113	+87.853%
2024-07-10	196.8000	201.1000	194.8500	201.1000	+3.234%	5	111	+84.023%
2024-07-05	193.6000	194.8000	193.4200	194.8000	+2.526%	8	111	+89.974%
2024-06-28	190.0000	190.0000	190.0000	190.0000	+0.956%	2	110	+94.774%
2024-06-26	188.2000	188.2000	188.2000	188.2000	+0.820%	1	109	+96.637%
2024-06-25	186.7600	186.7600	186.6700	186.6700	-0.707%	2	109	+98.248%
2024-06-24	188.5000	188.5000	188.0000	188.0000	-0.529%	2	109	+96.846%
2024-06-21	189.0000	189.0000	189.0000	189.0000	+0.404%	2	109	+95.804%
2024-06-20	191.5500	191.5500	188.2400	188.2400	+2.088%	3	108	+96.595%
2024-06-14	184.3900	184.3900	184.3900	184.3900	+0.567%	2	107	+100.700%
2024-06-13	182.2000	183.3500	182.2000	183.3500	+3.006%	2	106	+101.838%
2024-06-11	176.1300	178.0000	176.1300	178.0000	+0.112%	2	105	+107.904%
2024-06-10	177.8000	177.8000	177.8000	177.8000	-0.112%	1	106	+108.138%
2024-06-07	178.0000	178.0000	178.0000	178.0000	+0.616%	2	105	+107.904%
2024-06-06	176.9100	176.9100	176.9100	176.9100	+4.243%	1	106	+109.185%
2024-06-04	169.7400	169.9700	169.4100	169.7100	-0.754%	20	105	+118.060%
2024-06-03	171.0000	171.0000	171.0000	171.0000	-0.442%	2	85	+116.415%
2024-05-29	171.7600	171.7600	171.7600	171.7600	-1.003%	10	85	+115.458%
2024-05-28	173.5000	173.5000	173.5000	173.5000	+0.075%	1	77	+113.297%
2024-05-22	173.3700	173.3700	173.3700	173.3700	-1.773%	1	78	+113.457%
2024-05-20	175.0000	176.5000	175.0000	176.5000	+1.700%	2	79	+109.671%
2024-05-16	174.5000	175.5000	173.1400	173.5500	+13.431%	80	79	+113.235%
2024-05-01	153.0000	153.0000	153.0000	153.0000	-1.608%	3	145	+141.876%
2024-04-23	155.5000	155.5000	155.5000	155.5000	+3.302%	1	143	+137.987%
2024-04-22	148.6600	150.5300	148.6600	150.5300	+1.367%	5	143	+145.845%
2024-04-19	151.0000	151.0000	147.5000	148.5000	-2.303%	4	142	+149.205%
2024-04-18	152.0000	152.0000	152.0000	152.0000	-1.567%	1	140	+143.467%
2024-04-16	154.6900	154.6900	154.4200	154.4200	-7.836%	13	139	+139.652%
2024-04-08	167.5500	167.5500	167.5500	167.5500	-0.386%	1	139	+120.871%
2024-04-03	168.4500	168.4500	168.2000	168.2000	+1.301%	2	138	+120.018%
2024-04-02	166.6600	166.6600	166.0400	166.0400	-0.372%	2	140	+122.880%
2024-03-26	166.6600	166.6600	166.6600	166.6600	+2.245%	1	138	+122.051%
2024-03-19	163.0000	163.0000	163.0000	163.0000	+1.875%	1	137	+127.037%
2024-03-15	160.0000	160.0000	160.0000	160.0000	-1.051%	2	135	+131.294%
2024-03-13	161.5000	161.7000	161.5000	161.7000	+1.532%	5	135	+128.862%
2024-03-07	159.2600	159.2600	159.2600	159.2600	+5.143%	1	140	+132.368%
2024-03-05	155.3900	155.3900	151.4700	151.4700	-5.331%	3	139	+144.319%
2024-03-04	160.0000	160.0000	160.0000	160.0000	+1.221%	3	139	+131.294%
2024-03-01	156.5900	158.0700	155.9600	158.0700	+3.503%	168	136	+134.118%
2024-02-27	152.6100	152.7200	152.6100	152.7200	+7.383%	2	52	+142.319%
2024-02-13	145.0000	145.0000	141.6100	142.2200	-4.997%	6	52	+160.210%
2024-02-12	149.7000	149.7000	149.7000	149.7000	+0.470%	1	51	+147.208%
2024-02-09	149.0000	149.0000	149.0000	149.0000	+2.660%	1	50	+148.369%
2024-02-08	145.1400	145.1400	145.1400	145.1400	+4.462%	1	49	+154.975%
2024-02-05	139.8600	139.9600	138.9400	138.9400	+5.019%	3	48	+166.352%
2024-02-01	132.3000	132.3000	132.3000	132.3000	-3.956%	1	48	+179.720%
2024-01-30	137.7500	137.7500	137.7500	137.7500	+1.101%	1	47	+168.653%
2024-01-26	136.2500	136.2500	136.2500	136.2500	+0.926%	1	48	+171.611%
2024-01-25	135.5100	135.5200	135.0000	135.0000	0.000%	21	48	+174.126%
2024-01-24	135.0000	135.0000	135.0000	135.0000	+0.746%	2	27	+174.126%
2024-01-22	133.1500	134.0000	133.1500	134.0000	+7.217%	5	25	+176.172%
2024-01-18	124.9800	124.9800	124.9800	124.9800	+0.953%	5	20	+196.103%
2024-01-17	121.2000	124.9900	121.2000	123.8000	+0.782%	3	15	+198.926%
2024-01-16	123.0700	123.0700	122.8400	122.8400	-2.770%	4	14	+201.262%
2024-01-12	126.3400	126.3400	126.3400	126.3400	+1.072%	2	12	+192.916%
2024-01-11	125.0000	125.0000	125.0000	125.0000	-2.344%	1	12	+196.056%
2024-01-10	128.0000	128.0000	128.0000	128.0000	+1.491%	1	11	+189.117%
2024-01-09	126.1200	126.1200	126.1200	126.1200	+4.231%	1	10	+193.427%
2024-01-05	118.7200	121.0000	118.7200	121.0000	-0.428%	2	9	+205.843%
2024-01-04	121.4900	121.5200	121.4900	121.5200	-3.225%	2	8	+204.534%
2024-01-02	123.0100	125.5700	123.0100	125.5700	-0.341%	5	7	+194.712%
2023-12-28	130.0000	130.0000	126.0000	126.0000	-3.367%	2	5	+193.706%
2023-12-27	127.2400	130.3900	127.2400	130.3900	+1.566%	2	3	+183.818%
2023-12-26	128.3800	128.3800	128.3800	128.3800	0.000%	1	1	+188.261%

.dark-mode .GYGqm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYGqm8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C400SPY Dec 18 2026 400.00 Call (SPY261218C00400000)option OPRA

SPY20261218C400
SPY Dec 18 2026 400.00 Call (SPY261218C00400000)
option OPRA