Dark

SPY20261218C450
SPY Dec 18 2026 450.00 Call (SPY261218C00450000)
option OPRA

EOD

Sep 9, 2026

315.70-0.907%(-2.89)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	317.3300	317.3300	315.7000	315.7000	-0.907%	8	463	0.000%
2026-09-01	318.5900	318.5900	318.5900	318.5900	-0.438%	2	458	-0.907%
2026-08-21	320.1800	320.1800	319.9900	319.9900	-1.036%	150	458	-1.341%
2026-08-18	323.4000	323.4000	323.3400	323.3400	-2.385%	196	383	-2.363%
2026-08-13	331.2400	331.2400	331.2400	331.2400	+1.639%	5	205	-4.691%
2026-08-11	327.5700	327.5700	325.9000	325.9000	-0.942%	21	212	-3.130%
2026-08-07	329.0000	329.0000	329.0000	329.0000	+5.449%	1	213	-4.043%
2026-08-03	312.0000	312.0000	312.0000	312.0000	+3.161%	10	214	+1.186%
2026-07-21	302.5500	302.5500	302.4400	302.4400	-0.066%	2	205	+4.384%
2026-07-20	302.6400	302.6400	302.6400	302.6400	-0.852%	2	203	+4.315%
2026-07-01	305.6100	305.6100	305.2400	305.2400	+3.936%	2	201	+3.427%
2026-06-24	293.6800	293.6800	293.6800	293.6800	-6.208%	20	200	+7.498%
2026-06-03	313.1200	313.1200	313.1200	313.1200	-0.783%	10	211	+0.824%
2026-06-01	314.1500	315.5900	314.0000	315.5900	+0.670%	13	201	+0.035%
2026-05-28	313.0100	313.4900	313.0100	313.4900	+1.302%	4	190	+0.705%
2026-05-27	308.8900	309.4600	308.8900	309.4600	+0.386%	4	188	+2.016%
2026-05-26	309.2900	309.9500	308.2700	308.2700	+1.208%	70	187	+2.410%
2026-05-22	306.1900	306.1900	304.5900	304.5900	+2.314%	6	243	+3.648%
2026-05-18	297.5700	297.7000	297.5700	297.7000	-0.823%	2	243	+6.046%
2026-05-15	300.1700	300.1700	300.1700	300.1700	-2.129%	1	243	+5.174%
2026-05-14	304.7200	306.7000	304.7200	306.7000	+11.434%	7	242	+2.934%
2026-04-24	275.2300	275.2300	275.2300	275.2300	+1.091%	1	246	+14.704%
2026-04-17	272.2600	272.2600	272.2600	272.2600	+3.434%	5	247	+15.955%
2026-04-16	263.2200	263.2200	263.2200	263.2200	+5.233%	1	252	+19.938%
2026-04-14	250.1300	250.1300	250.1300	250.1300	+21.369%	1	252	+26.214%
2026-03-27	206.0900	206.0900	206.0900	206.0900	-11.739%	5	252	+53.186%
2026-03-12	233.5000	233.5000	233.5000	233.5000	-2.215%	1	247	+35.203%
2026-03-06	238.7900	238.7900	238.7900	238.7900	-4.865%	5	248	+32.208%
2026-02-26	251.0000	251.0000	251.0000	251.0000	-2.577%	4	243	+25.777%
2026-02-11	257.6400	257.6400	257.6400	257.6400	-0.644%	1	243	+22.535%
2026-02-10	259.3600	259.3600	259.3100	259.3100	+2.147%	12	243	+21.746%
2026-02-06	252.4200	253.8600	252.4200	253.8600	+3.994%	9	243	+24.360%
2026-02-05	244.1100	244.1100	244.1100	244.1100	-5.112%	1	238	+29.327%
2026-01-28	260.5700	260.5700	257.2600	257.2600	+3.922%	2	237	+22.716%
2026-01-20	247.2000	247.5500	247.0100	247.5500	-4.788%	5	237	+27.530%
2026-01-12	260.0000	260.0000	260.0000	260.0000	+0.004%	5	239	+21.423%
2026-01-09	259.8200	259.9900	259.8200	259.9900	+0.604%	2	244	+21.428%
2026-01-07	258.4300	258.4300	258.4300	258.4300	+0.537%	1	246	+22.161%
2025-12-26	257.0500	257.0500	257.0500	257.0500	+1.988%	1	245	+22.817%
2025-12-22	252.0400	252.0400	252.0400	252.0400	+1.826%	9	245	+25.258%
2025-12-19	247.5200	247.5200	247.5200	247.5200	+0.251%	2	254	+27.545%
2025-12-12	254.5500	254.5500	246.9000	246.9000	-1.586%	3	256	+27.866%
2025-12-08	250.8800	250.8800	250.8800	250.8800	-0.998%	2	256	+25.837%
2025-12-05	253.4100	253.4100	253.4100	253.4100	+0.333%	1	256	+24.581%
2025-12-04	252.5700	252.5700	252.5700	252.5700	+0.951%	5	257	+24.995%
2025-12-02	250.1900	250.1900	250.1900	250.1900	-0.243%	1	262	+26.184%
2025-11-28	250.8000	250.8000	250.8000	250.8000	+5.823%	1	262	+25.877%
2025-11-24	237.0000	237.0000	237.0000	237.0000	+2.597%	20	262	+33.207%
2025-11-21	231.0000	231.0000	231.0000	231.0000	+0.186%	2	262	+36.667%
2025-11-20	230.5700	230.5700	230.5700	230.5700	-1.403%	1	262	+36.922%
2025-11-18	232.3400	233.8500	232.3400	233.8500	-6.197%	5	262	+35.001%
2025-11-05	249.3000	249.3000	249.3000	249.3000	-2.746%	1	262	+26.635%
2025-10-30	256.3400	256.3400	256.3400	256.3400	+0.656%	1	261	+23.157%
2025-10-27	254.6700	254.6700	254.6700	254.6700	+5.808%	2	263	+23.964%
2025-10-22	240.6900	240.6900	240.6900	240.6900	+1.531%	10	263	+31.165%
2025-10-14	232.8300	237.0600	232.8300	237.0600	-1.225%	6	253	+33.173%
2025-10-02	240.0000	240.0000	240.0000	240.0000	+2.076%	2	254	+31.542%
2025-09-30	235.1200	235.1200	235.1200	235.1200	-0.106%	2	255	+34.272%
2025-09-26	235.3000	235.3700	235.3000	235.3700	-0.453%	2	253	+34.129%
2025-09-19	236.5200	236.7200	236.2800	236.4400	+0.647%	10	253	+33.522%
2025-09-18	234.9200	234.9200	234.9200	234.9200	+2.778%	1	253	+34.386%
2025-09-11	228.5700	228.5700	228.5700	228.5700	+7.244%	1	253	+38.120%
2025-09-02	213.1300	213.1300	213.1300	213.1300	-1.991%	10	253	+48.126%
2025-08-29	217.4600	217.4600	217.4600	217.4600	-1.762%	2	265	+45.176%
2025-08-28	221.3600	221.3600	221.3600	221.3600	+2.033%	1	265	+42.618%
2025-08-25	217.1900	217.1900	216.9500	216.9500	-1.026%	9	266	+45.517%
2025-08-22	213.8800	219.2000	213.8800	219.2000	+3.847%	14	261	+44.024%
2025-08-21	210.5000	212.1500	210.5000	211.0800	-2.142%	38	273	+49.564%
2025-08-19	215.4800	215.7000	215.4800	215.7000	-0.864%	12	251	+46.361%
2025-08-18	217.6400	217.6400	216.9800	217.5800	-0.188%	7	263	+45.096%
2025-08-15	220.0000	220.0000	217.5700	217.9900	+0.211%	9	267	+44.823%
2025-08-13	218.2200	218.2200	217.5300	217.5300	+0.615%	3	276	+45.129%
2025-08-12	216.2000	216.2000	216.2000	216.2000	+1.770%	22	275	+46.022%
2025-08-11	212.5100	213.4300	212.4400	212.4400	+4.158%	5	253	+48.607%
2025-08-06	203.9500	203.9600	203.9500	203.9600	-0.132%	2	251	+54.785%
2025-08-05	204.2900	204.2900	204.2300	204.2300	+0.113%	80	250	+54.581%
2025-08-04	204.0000	204.0000	204.0000	204.0000	+2.911%	1	210	+54.755%
2025-08-01	198.2300	198.2300	198.2300	198.2300	-6.601%	1	211	+59.259%
2025-07-30	212.2400	212.2400	212.2400	212.2400	+0.057%	1	211	+48.747%
2025-07-29	212.1100	212.1200	212.1100	212.1200	-0.437%	2	212	+48.831%
2025-07-28	212.8800	213.0500	212.8800	213.0500	+0.320%	2	211	+48.181%
2025-07-25	212.3700	212.3700	212.3700	212.3700	+0.468%	5	210	+48.656%
2025-07-24	211.3800	211.3800	211.3800	211.3800	+0.777%	1	205	+49.352%
2025-07-23	209.7500	209.7500	209.7500	209.7500	+3.811%	1	204	+50.513%
2025-07-11	202.0500	202.0500	202.0500	202.0500	-0.365%	5	205	+56.248%
2025-07-10	202.7900	202.7900	202.7900	202.7900	+1.889%	10	208	+55.678%
2025-07-08	198.3000	199.0300	198.3000	199.0300	-2.221%	3	213	+58.619%
2025-07-03	203.5500	203.5500	203.5500	203.5500	+4.465%	1	213	+55.097%
2025-06-30	194.8500	194.8500	194.8500	194.8500	+2.246%	1	213	+62.022%
2025-06-26	189.5000	190.5700	189.5000	190.5700	+2.905%	6	214	+65.661%
2025-06-24	185.4800	185.4800	185.1900	185.1900	+2.315%	2	209	+70.474%
2025-06-11	183.0000	183.0000	181.0000	181.0000	-0.446%	5	210	+74.420%
2025-06-10	181.0000	182.3800	181.0000	181.8100	+1.006%	4	205	+73.643%
2025-06-06	180.0000	180.0000	180.0000	180.0000	+4.046%	2	201	+75.389%
2025-06-05	173.0000	173.0000	173.0000	173.0000	-2.809%	2	202	+82.486%
2025-06-03	178.1600	178.1600	178.0000	178.0000	+3.188%	2	203	+77.360%
2025-06-02	172.5000	172.5000	172.5000	172.5000	-0.249%	1	203	+83.014%
2025-05-21	172.9300	172.9300	172.9300	172.9300	-1.155%	15	204	+82.559%
2025-05-20	175.8600	176.5000	174.9500	174.9500	+1.162%	17	219	+80.452%
2025-05-19	172.9400	172.9400	172.9400	172.9400	-0.104%	1	204	+82.549%
2025-05-16	173.9200	173.9200	173.1200	173.1200	+0.197%	4	205	+82.359%
2025-05-15	172.7800	172.7800	172.7800	172.7800	+1.516%	1	206	+82.718%
2025-05-14	170.2000	170.2000	170.2000	170.2000	+0.118%	1	207	+85.488%
2025-05-13	170.0000	170.0000	170.0000	170.0000	+14.094%	1	206	+85.706%
2025-05-09	149.0000	149.0000	149.0000	149.0000	+1.010%	4	207	+111.879%
2025-05-07	147.5100	147.5100	147.5100	147.5100	-3.651%	5	205	+114.019%
2025-05-02	152.7100	153.1000	152.7100	153.1000	+40.317%	4	200	+106.205%
2025-04-21	111.9000	111.9000	109.1100	109.1100	-10.168%	3	198	+189.341%
2025-04-17	121.4600	121.4600	121.4600	121.4600	-2.112%	1	197	+159.921%
2025-04-16	124.0800	124.0800	124.0800	124.0800	-7.720%	1	197	+154.433%
2025-04-14	134.3000	134.4600	134.3000	134.4600	+11.622%	2	198	+134.791%
2025-04-10	120.4600	120.4600	120.4600	120.4600	-4.245%	5	199	+162.079%
2025-04-09	102.0100	131.5300	100.6400	125.8000	+28.827%	6	194	+150.954%
2025-04-08	115.9500	115.9500	97.6500	97.6500	-2.545%	11	191	+223.297%
2025-04-07	95.0000	111.9400	94.4000	100.2000	-4.069%	37	192	+215.070%
2025-04-04	112.3000	112.3000	104.4500	104.4500	-18.653%	18	183	+202.250%
2025-04-03	130.2700	130.2700	124.6300	128.4000	-11.393%	3	183	+145.872%
2025-04-02	144.9100	144.9100	144.9100	144.9100	+0.284%	1	184	+117.859%
2025-04-01	144.5000	144.5000	144.5000	144.5000	+1.268%	1	185	+118.478%
2025-03-28	143.1700	143.1700	142.6900	142.6900	-6.519%	30	184	+121.249%
2025-03-27	152.6400	152.6400	152.6400	152.6400	-4.000%	3	199	+106.827%
2025-03-26	159.0000	159.0000	159.0000	159.0000	-0.163%	1	196	+98.553%
2025-03-25	158.9200	159.2600	158.9200	159.2600	+6.643%	4	197	+98.229%
2025-03-21	149.3400	149.3400	149.3400	149.3400	-2.475%	2	200	+111.397%
2025-03-19	153.1300	153.1300	153.1300	153.1300	-1.008%	4	201	+106.165%
2025-03-17	154.6900	154.6900	154.6900	154.6900	+4.365%	1	197	+104.086%
2025-03-12	148.2200	148.2200	148.2200	148.2200	+2.617%	1	197	+112.994%
2025-03-11	144.7000	147.1800	144.4400	144.4400	-11.359%	5	196	+118.568%
2025-03-04	165.0000	165.0000	161.7800	162.9500	-8.470%	11	193	+93.740%
2025-03-03	178.0300	178.0300	178.0300	178.0300	+2.463%	1	190	+77.330%
2025-02-27	173.7500	173.7500	173.7500	173.7500	-5.673%	1	190	+81.698%
2025-02-26	184.2000	184.2000	184.2000	184.2000	-0.994%	1	190	+71.390%
2025-02-24	186.0900	186.5000	186.0500	186.0500	-0.651%	3	189	+69.686%
2025-02-21	191.0500	191.2000	187.2700	187.2700	-4.112%	36	186	+68.580%
2025-02-20	196.1100	196.1100	195.3000	195.3000	-0.367%	5	170	+61.649%
2025-02-14	195.7200	196.0200	195.7200	196.0200	+0.338%	4	176	+61.055%
2025-02-13	193.5500	195.3600	193.5500	195.3600	+2.310%	7	183	+61.599%
2025-02-12	190.8500	191.3000	190.8500	190.9500	-0.235%	7	183	+65.331%
2025-02-11	191.1000	193.2000	191.1000	191.4000	-0.110%	27	187	+64.943%
2025-02-10	191.6100	191.6100	191.6100	191.6100	+0.895%	1	202	+64.762%
2025-02-07	189.5000	189.9100	189.5000	189.9100	+0.455%	6	203	+66.237%
2025-02-04	189.3000	189.3000	189.0500	189.0500	+1.531%	3	200	+66.993%
2025-02-03	176.6700	186.2000	176.6700	186.2000	-2.985%	12	201	+69.549%
2025-01-31	191.0000	191.9300	191.0000	191.9300	+0.245%	10	201	+64.487%
2025-01-28	191.4600	191.4600	191.4600	191.4600	+3.772%	1	206	+64.891%
2025-01-27	186.6600	186.6600	184.5000	184.5000	-6.440%	6	207	+71.111%
2025-01-24	198.8900	198.8900	197.2000	197.2000	+0.356%	12	213	+60.091%
2025-01-23	197.0000	197.0000	195.8200	196.5000	-0.304%	16	209	+60.662%
2025-01-22	195.1400	197.1000	195.1400	197.1000	+4.120%	3	204	+60.173%
2025-01-21	192.0000	192.0000	188.0000	189.3000	+2.049%	6	217	+66.772%
2025-01-17	188.3200	188.3200	185.5000	185.5000	+2.486%	14	217	+70.189%
2025-01-15	181.9100	182.9000	181.0000	181.0000	+7.738%	6	217	+74.420%
2025-01-13	169.6600	169.6600	168.0000	168.0000	-1.634%	3	221	+87.917%
2025-01-10	171.3400	171.3400	170.7200	170.7900	-5.117%	46	224	+84.847%
2025-01-07	180.0000	180.0000	180.0000	180.0000	-3.743%	5	245	+75.389%
2025-01-06	189.0000	189.2000	187.0000	187.0000	+2.832%	6	250	+68.824%
2025-01-03	180.2200	181.8500	180.2200	181.8500	+1.253%	6	246	+73.605%
2024-12-30	176.9300	183.0600	176.9300	179.6000	-3.181%	15	247	+75.780%
2024-12-27	185.9900	185.9900	182.0000	185.5000	-3.686%	26	235	+70.189%
2024-12-26	191.5000	192.6000	191.5000	192.6000	+2.447%	2	244	+63.915%
2024-12-20	188.0000	188.0000	188.0000	188.0000	+2.508%	1	246	+67.926%
2024-12-19	183.4000	183.4000	183.4000	183.4000	-4.603%	1	245	+72.137%
2024-12-18	192.2500	192.2500	192.2500	192.2500	-1.607%	4	244	+64.213%
2024-12-17	195.1600	195.4000	195.1600	195.3900	-0.792%	5	240	+61.574%
2024-12-16	196.9500	196.9500	196.9500	196.9500	-0.400%	1	246	+60.294%
2024-12-11	197.7400	197.7400	197.7400	197.7400	+1.037%	1	246	+59.654%
2024-12-09	195.3900	195.7100	195.3900	195.7100	-0.911%	18	246	+61.310%
2024-12-06	197.5400	197.5400	197.5100	197.5100	+0.514%	10	246	+59.840%
2024-12-05	197.9500	198.9100	196.5000	196.5000	+0.270%	7	251	+60.662%
2024-12-04	195.9700	195.9700	195.9700	195.9700	+1.146%	2	256	+61.096%
2024-12-03	194.0900	194.1700	193.2800	193.7500	+2.243%	51	258	+62.942%
2024-11-25	189.5000	189.5000	189.5000	189.5000	+0.265%	1	236	+66.596%
2024-11-22	188.2100	189.0000	188.2100	189.0000	+4.709%	10	235	+67.037%
2024-11-20	180.5000	180.5000	180.5000	180.5000	-0.764%	1	230	+74.903%
2024-11-19	181.8900	181.8900	181.8900	181.8900	-0.607%	3	230	+73.566%
2024-11-18	180.7500	183.0000	180.7500	183.0000	+1.554%	4	230	+72.514%
2024-11-15	180.2000	180.2000	180.2000	180.2000	-4.398%	4	226	+75.194%
2024-11-14	188.4900	188.4900	188.4900	188.4900	-0.795%	1	228	+67.489%
2024-11-12	190.0000	190.0000	190.0000	190.0000	-0.299%	6	229	+66.158%
2024-11-11	190.5700	190.5700	190.5700	190.5700	+2.501%	1	235	+65.661%
2024-11-07	185.6400	185.9200	185.6400	185.9200	+1.723%	13	235	+69.804%
2024-11-06	178.9500	182.7700	178.9500	182.7700	+7.524%	27	248	+72.731%
2024-11-05	167.0000	169.9800	167.0000	169.9800	+3.300%	3	274	+85.728%
2024-11-04	167.0000	167.0000	164.5500	164.5500	-1.761%	35	275	+91.857%
2024-11-01	166.9100	167.5000	166.9100	167.5000	+0.904%	6	254	+88.478%
2024-10-31	168.5700	168.5700	166.0000	166.0000	-4.663%	13	253	+90.181%
2024-10-30	174.1200	174.1200	174.1200	174.1200	-1.068%	1	260	+81.312%
2024-10-29	176.0000	176.0000	176.0000	176.0000	+0.889%	3	260	+79.375%
2024-10-28	174.4500	174.4500	174.4500	174.4500	+1.072%	1	263	+80.969%
2024-10-25	169.6500	176.0000	169.6500	172.6000	+0.331%	16	264	+82.908%
2024-10-24	172.0000	173.9900	171.0000	172.0300	-0.076%	36	268	+83.515%
2024-10-23	170.0000	172.1600	170.0000	172.1600	-1.976%	7	250	+83.376%
2024-10-21	174.1000	175.6300	174.1000	175.6300	-0.645%	4	244	+79.753%
2024-10-18	176.7700	176.7700	176.7700	176.7700	+1.762%	2	248	+78.594%
2024-10-17	173.7100	173.7100	173.7100	173.7100	+0.637%	1	248	+81.740%
2024-10-16	172.6100	172.6100	172.6100	172.6100	-2.447%	3	249	+82.898%
2024-10-15	176.9400	176.9400	176.9400	176.9400	+2.491%	1	246	+78.422%
2024-10-11	172.6400	172.6400	172.6400	172.6400	+0.906%	2	245	+82.866%
2024-10-09	171.0900	171.0900	171.0900	171.0900	+2.664%	1	246	+84.523%
2024-10-08	166.7100	166.7100	166.6500	166.6500	+2.529%	3	246	+89.439%
2024-10-07	162.8100	162.8100	162.5400	162.5400	-2.084%	2	243	+94.229%
2024-10-04	165.0900	166.0000	165.0900	166.0000	+3.750%	18	244	+90.181%
2024-10-03	160.0000	160.0000	160.0000	160.0000	0.000%	5	253	+97.313%
2024-10-01	160.0000	160.0000	160.0000	160.0000	-2.439%	2	252	+97.313%
2024-09-30	164.0000	164.0000	161.5000	164.0000	+0.613%	9	250	+92.500%
2024-09-27	164.3900	166.0900	163.0000	163.0000	+0.308%	8	251	+93.681%
2024-09-26	162.5000	162.5000	162.5000	162.5000	+0.197%	2	249	+94.277%
2024-09-24	162.0000	162.1800	161.1800	162.1800	+2.206%	10	247	+94.660%
2024-09-19	157.8200	162.8100	157.8200	158.6800	+1.881%	8	244	+98.954%
2024-09-17	155.5000	155.7500	155.5000	155.7500	+2.044%	13	246	+102.697%
2024-09-16	152.2800	153.2000	152.2800	152.6300	+0.046%	6	259	+106.840%
2024-09-13	153.0000	153.0000	152.5600	152.5600	+3.966%	4	259	+106.935%
2024-09-12	146.7400	146.7400	146.7400	146.7400	+3.338%	1	259	+115.142%
2024-09-11	140.0000	142.0000	134.7500	142.0000	+1.632%	45	260	+122.324%
2024-09-10	139.7200	139.7200	139.7200	139.7200	+0.374%	1	237	+125.952%
2024-09-09	139.1200	139.3000	139.1200	139.2000	+3.111%	6	237	+126.796%
2024-09-06	136.3500	137.6000	135.0000	135.0000	-7.376%	30	231	+133.852%
2024-09-04	145.7500	145.7500	145.7500	145.7500	-2.030%	1	232	+116.604%
2024-09-03	151.4600	151.4600	148.7700	148.7700	-3.182%	8	231	+112.207%
2024-08-28	153.6600	153.6600	153.6600	153.6600	-0.794%	1	225	+105.454%
2024-08-27	153.7000	154.8900	153.4900	154.8900	+1.235%	9	226	+103.822%
2024-08-26	153.0000	153.0000	153.0000	153.0000	-1.462%	4	231	+106.340%
2024-08-23	155.0600	155.2700	154.9900	155.2700	+3.019%	6	235	+103.323%
2024-08-22	150.7200	150.7200	150.7200	150.7200	-2.193%	1	232	+109.461%
2024-08-21	153.1800	154.1000	153.1800	154.1000	+1.043%	6	231	+104.867%
2024-08-20	152.4600	152.5100	152.4600	152.5100	+0.687%	2	237	+107.003%
2024-08-19	149.9000	152.1400	149.9000	151.4700	+4.462%	4	236	+108.424%
2024-08-15	145.0000	145.0000	145.0000	145.0000	+8.614%	2	233	+117.724%
2024-08-13	135.0000	135.0000	133.5000	133.5000	+1.529%	7	235	+136.479%
2024-08-12	131.4900	131.4900	131.4900	131.4900	+1.146%	5	228	+140.094%
2024-08-09	130.0000	130.0000	130.0000	130.0000	0.000%	6	223	+142.846%
2024-08-08	128.0500	130.0000	128.0500	130.0000	+3.355%	33	220	+142.846%
2024-08-07	129.3000	130.0000	125.7800	125.7800	-2.722%	7	197	+150.994%
2024-08-06	126.8300	129.3000	126.0000	129.3000	+5.984%	7	192	+144.161%
2024-08-05	125.0000	125.0000	118.7700	122.0000	-5.536%	14	186	+158.770%
2024-08-02	133.5900	133.5900	129.1500	129.1500	-7.206%	4	172	+144.444%
2024-08-01	151.1000	151.1000	139.1800	139.1800	-1.291%	8	171	+126.829%
2024-07-30	142.5000	143.1300	140.0000	141.0000	-1.399%	4	164	+123.901%
2024-07-24	151.6000	151.6000	143.0000	143.0000	-8.380%	16	160	+120.769%
2024-07-23	156.5000	156.5000	156.0800	156.0800	+1.529%	2	169	+102.268%
2024-07-18	153.7300	153.7300	153.7300	153.7300	-2.170%	1	167	+105.360%
2024-07-17	159.0000	159.0000	157.1400	157.1400	-2.398%	6	167	+100.904%
2024-07-15	160.6100	161.0000	160.6100	161.0000	+0.909%	2	163	+96.087%
2024-07-12	159.5500	159.5500	159.5500	159.5500	+1.592%	4	162	+97.869%
2024-07-11	161.0000	161.0000	157.0500	157.0500	-1.721%	8	160	+101.019%
2024-07-10	159.8000	159.8000	159.8000	159.8000	+4.588%	20	153	+97.559%
2024-07-05	153.7700	153.7700	152.7900	152.7900	+0.315%	18	173	+106.623%
2024-07-03	152.6400	152.6400	152.3100	152.3100	+1.880%	10	185	+107.275%
2024-07-01	149.0000	149.5000	149.0000	149.5000	-0.565%	5	185	+111.171%
2024-06-28	153.0000	153.0000	150.3500	150.3500	+0.040%	6	180	+109.977%
2024-06-27	149.4100	150.2900	149.4100	150.2900	-0.140%	13	177	+110.061%
2024-06-26	148.0000	150.5000	148.0000	150.5000	+0.266%	21	167	+109.767%
2024-06-18	149.5000	150.1000	149.5000	150.1000	-0.153%	2	150	+110.326%
2024-06-17	149.9800	150.3300	149.9700	150.3300	+9.890%	4	150	+110.005%
2024-05-24	136.8000	136.8000	136.8000	136.8000	-0.870%	4	150	+130.775%
2024-05-22	138.0000	138.0000	138.0000	138.0000	+0.218%	1	150	+128.768%
2024-05-20	138.0000	138.0000	137.7000	137.7000	+2.379%	4	149	+129.267%
2024-05-17	134.5000	134.5000	134.5000	134.5000	+4.588%	2	145	+134.721%
2024-05-10	129.5000	129.5000	128.6000	128.6000	+1.660%	4	146	+145.490%
2024-05-08	125.7700	126.5000	125.7700	126.5000	-1.172%	8	146	+149.565%
2024-05-07	124.3700	128.0000	124.3700	128.0000	+2.400%	5	152	+146.641%
2024-05-06	123.9600	125.0000	123.9600	125.0000	+2.459%	7	149	+152.560%
2024-05-03	122.0000	122.0000	122.0000	122.0000	+3.601%	2	143	+158.770%
2024-05-02	114.5000	117.7600	114.5000	117.7600	+2.400%	36	143	+168.088%
2024-05-01	115.0000	115.0000	115.0000	115.0000	-1.709%	2	146	+174.522%
2024-04-30	122.8700	122.8700	117.0000	117.0000	-2.784%	11	146	+169.829%
2024-04-29	120.8200	120.8200	120.3500	120.3500	+4.516%	3	136	+162.318%
2024-04-25	115.1500	115.1500	115.1500	115.1500	-3.243%	4	136	+174.164%
2024-04-23	119.5000	119.5000	119.0100	119.0100	+3.406%	5	136	+165.272%
2024-04-22	115.1900	115.1900	115.0900	115.0900	+2.302%	3	135	+174.307%
2024-04-19	115.0000	115.0000	112.5000	112.5000	-5.063%	4	135	+180.622%
2024-04-17	118.5000	118.5000	118.5000	118.5000	-2.549%	2	134	+166.414%
2024-04-15	127.8300	127.8300	121.6000	121.6000	-6.806%	2	132	+159.622%
2024-04-05	130.4800	130.4800	130.4800	130.4800	-0.397%	6	133	+141.953%
2024-04-04	131.0000	131.0000	131.0000	131.0000	-2.056%	1	130	+140.992%
2024-04-01	133.7500	133.7500	133.7500	133.7500	+0.277%	1	129	+136.037%
2024-03-21	131.7300	133.3800	131.7300	133.3800	+2.129%	27	128	+136.692%
2024-03-20	130.6000	130.6000	130.6000	130.6000	+2.287%	1	105	+141.730%
2024-03-19	127.8500	127.8500	127.6800	127.6800	+2.554%	27	104	+147.259%
2024-03-18	124.5000	124.5000	124.5000	124.5000	-1.190%	1	77	+153.574%
2024-03-13	126.0000	126.0000	126.0000	126.0000	+4.790%	2	78	+150.556%
2024-03-11	120.2400	120.2400	120.2400	120.2400	-1.845%	1	76	+162.558%
2024-03-08	121.0000	122.5000	121.0000	122.5000	-0.471%	4	75	+157.714%
2024-03-07	124.1100	124.1100	123.0800	123.0800	+5.197%	4	74	+156.500%
2024-03-05	117.0000	117.0000	117.0000	117.0000	-6.024%	1	78	+169.829%
2024-03-04	122.1700	124.5000	122.1700	124.5000	+2.893%	3	79	+153.574%
2024-03-01	121.0000	121.0000	121.0000	121.0000	+3.207%	2	78	+160.909%
2024-02-28	117.2400	117.2400	117.2400	117.2400	+0.308%	1	77	+169.277%
2024-02-22	116.8800	116.8800	116.8800	116.8800	+8.333%	2	77	+170.106%
2024-02-21	107.8900	107.8900	107.8900	107.8900	-4.892%	1	75	+192.613%
2024-02-16	114.4900	114.4900	113.4400	113.4400	+0.221%	4	76	+178.297%
2024-02-15	113.1900	113.1900	113.1900	113.1900	+3.844%	1	76	+178.912%
2024-02-13	109.0000	109.0000	109.0000	109.0000	-4.024%	3	75	+189.633%
2024-02-12	113.5000	113.5700	113.5000	113.5700	+2.104%	6	73	+177.978%
2024-02-09	111.5400	112.0800	111.2300	111.2300	+2.140%	5	67	+183.826%
2024-02-08	109.4000	109.4000	108.9000	108.9000	+0.777%	2	65	+189.899%
2024-02-07	108.7500	109.0500	108.0600	108.0600	+2.165%	29	64	+192.153%
2024-02-06	105.7600	105.7700	105.7600	105.7700	-1.094%	3	51	+198.478%
2024-02-02	106.9400	106.9400	106.9400	106.9400	+9.682%	1	48	+195.212%
2024-02-01	98.5000	98.5000	97.5000	97.5000	-2.985%	2	47	+223.795%
2024-01-31	100.5000	100.5000	100.5000	100.5000	-2.899%	2	47	+214.129%
2024-01-30	103.5000	103.5000	103.5000	103.5000	+1.471%	1	45	+205.024%
2024-01-29	101.1000	102.0000	101.1000	102.0000	+0.394%	3	44	+209.510%
2024-01-26	101.5600	101.6000	101.5600	101.6000	+1.115%	2	43	+210.728%
2024-01-25	100.1800	100.4800	100.1800	100.4800	-1.490%	2	42	+214.192%
2024-01-24	102.0000	102.0000	102.0000	102.0000	+4.071%	1	41	+209.510%
2024-01-22	98.0700	98.0700	98.0100	98.0100	+0.523%	2	40	+222.110%
2024-01-19	97.5000	97.5000	97.5000	97.5000	+7.474%	1	39	+223.795%
2024-01-16	90.0000	90.7200	90.0000	90.7200	-3.201%	3	38	+247.994%
2024-01-11	93.7200	93.7200	93.7200	93.7200	-0.825%	1	35	+236.854%
2024-01-10	94.5000	94.5000	94.5000	94.5000	+5.000%	1	36	+234.074%
2024-01-08	90.0000	90.0000	90.0000	90.0000	+1.500%	1	35	+250.778%
2024-01-04	89.4800	89.4800	88.6700	88.6700	+0.305%	4	35	+256.039%
2024-01-03	88.4000	88.4000	88.4000	88.4000	-4.997%	1	33	+257.127%
2024-01-02	89.5000	93.0500	89.5000	93.0500	-1.534%	36	32	+239.280%
2023-12-29	94.5000	94.5000	94.5000	94.5000	0.000%	1	0	+234.074%

.dark-mode .MM7zxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MM7zxt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C450SPY Dec 18 2026 450.00 Call (SPY261218C00450000)option OPRA

SPY20261218C450
SPY Dec 18 2026 450.00 Call (SPY261218C00450000)
option OPRA