Dark

SPY20261218C470
SPY Dec 18 2026 470.00 Call (SPY261218C00470000)
option OPRA

EOD

Jul 21, 2026

285.50-4.601%(-13.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	285.5000	285.5000	285.5000	285.5000	-4.601%	1	244	0.000%
2026-06-01	298.2000	299.2700	298.2000	299.2700	+5.184%	4	244	-4.601%
2026-05-13	284.5200	284.5200	284.5200	284.5200	+16.240%	1	243	+0.344%
2026-04-16	244.5600	245.2400	244.5600	244.7700	+10.972%	5	243	+16.640%
2026-04-08	220.5700	220.5700	220.5700	220.5700	+9.015%	1	243	+29.437%
2026-04-06	202.4200	204.0700	202.3300	202.3300	-9.212%	104	242	+41.106%
2026-03-06	221.5700	222.8600	221.5700	222.8600	-4.002%	3	246	+28.107%
2026-02-24	232.1500	232.1500	232.1500	232.1500	+2.717%	1	249	+22.981%
2026-02-05	226.0100	226.0100	226.0100	226.0100	-3.150%	1	249	+26.322%
2026-02-03	235.5200	235.5200	233.3600	233.3600	-3.908%	4	249	+22.343%
2026-01-28	241.8900	242.8500	241.8800	242.8500	+1.103%	8	252	+17.562%
2026-01-26	240.0300	240.5100	240.0300	240.2000	+0.802%	4	252	+18.859%
2026-01-16	238.2900	238.2900	238.2900	238.2900	+1.065%	31	265	+19.812%
2026-01-05	236.3200	236.3200	235.7800	235.7800	+1.406%	2	265	+21.087%
2026-01-02	232.5100	232.5100	232.5100	232.5100	-0.403%	1	265	+22.790%
2025-12-31	233.4500	233.4500	233.4500	233.4500	+2.588%	1	265	+22.296%
2025-12-16	227.5600	227.5600	227.5600	227.5600	-2.881%	1	265	+25.461%
2025-12-05	234.3100	234.3100	234.3100	234.3100	+0.265%	5	265	+21.847%
2025-12-04	233.6900	233.6900	233.6900	233.6900	+3.015%	7	260	+22.170%
2025-11-25	226.8500	226.8500	226.8500	226.8500	+6.104%	2	253	+25.854%
2025-11-21	213.8000	213.8000	213.8000	213.8000	-1.475%	1	254	+33.536%
2025-11-07	217.0000	217.0000	217.0000	217.0000	-8.508%	1	254	+31.567%
2025-10-31	237.1800	237.1800	237.1800	237.1800	+0.893%	1	255	+20.373%
2025-10-27	235.0800	235.0800	235.0800	235.0800	+5.158%	1	255	+21.448%
2025-10-21	223.5500	223.5500	223.5500	223.5500	+4.389%	1	255	+27.712%
2025-10-14	214.1500	214.1500	214.1500	214.1500	-2.335%	1	256	+33.318%
2025-09-19	219.2700	219.2700	219.2700	219.2700	+2.314%	1	255	+30.205%
2025-09-15	214.3100	214.3100	214.3100	214.3100	+2.296%	2	256	+33.218%
2025-09-11	209.5000	209.5000	209.5000	209.5000	+8.651%	1	254	+36.277%
2025-09-02	192.8200	192.8200	192.8200	192.8200	-3.816%	1	254	+48.066%
2025-08-15	200.4700	200.4700	200.4700	200.4700	+3.054%	1	254	+42.415%
2025-08-08	194.5300	194.5300	194.5300	194.5300	+4.060%	1	254	+46.764%
2025-08-06	186.9100	186.9400	186.9100	186.9400	-4.486%	40	254	+52.723%
2025-07-28	195.6800	195.7500	195.6800	195.7200	+1.853%	4	258	+45.872%
2025-07-24	192.1600	192.1600	192.1600	192.1600	+1.855%	12	260	+48.574%
2025-07-21	188.6600	188.6600	188.6600	188.6600	+4.267%	1	260	+51.330%
2025-07-02	180.9400	180.9400	180.9400	180.9400	+1.720%	1	260	+57.787%
2025-06-30	178.3100	178.3100	177.8800	177.8800	+5.629%	8	261	+60.501%
2025-06-24	167.6200	168.4000	167.6200	168.4000	+2.141%	3	266	+69.537%
2025-06-16	165.3100	165.3100	164.8700	164.8700	+0.795%	11	266	+73.167%
2025-06-11	166.8500	166.8500	163.5700	163.5700	-0.680%	2	275	+74.543%
2025-06-10	164.6900	164.6900	164.6900	164.6900	+3.176%	1	275	+73.356%
2025-06-05	159.5300	159.6200	159.5300	159.6200	+4.772%	3	275	+78.862%
2025-06-02	153.3000	153.3000	152.3500	152.3500	-1.097%	2	276	+87.397%
2025-05-14	154.0400	154.0400	154.0400	154.0400	+0.522%	2	277	+85.341%
2025-05-13	153.2400	153.2400	153.2400	153.2400	+4.422%	1	279	+86.309%
2025-05-12	146.7500	146.7500	146.7500	146.7500	+6.541%	3	279	+94.549%
2025-05-08	137.7400	137.7400	137.7400	137.7400	+6.775%	10	282	+107.275%
2025-05-06	129.0000	129.0000	129.0000	129.0000	+7.635%	1	272	+121.318%
2025-04-28	119.8500	119.8500	119.8500	119.8500	+2.130%	1	272	+138.214%
2025-04-24	117.3500	117.3500	117.3500	117.3500	+11.137%	3	271	+143.289%
2025-04-22	103.8600	106.5600	103.8600	105.5900	-0.198%	5	271	+170.385%
2025-04-16	105.8000	105.8000	105.8000	105.8000	-7.711%	1	271	+169.849%
2025-04-15	114.6400	114.6400	114.6400	114.6400	-3.004%	1	271	+149.040%
2025-04-14	118.1900	118.1900	118.1900	118.1900	+14.193%	1	272	+141.560%
2025-04-10	103.5000	103.5000	103.5000	103.5000	-6.849%	2	273	+175.845%
2025-04-09	111.1100	111.1100	111.1100	111.1100	+32.274%	1	271	+156.953%
2025-04-08	84.0000	84.0000	84.0000	84.0000	+2.264%	1	271	+239.881%
2025-04-07	75.9600	82.1400	75.9600	82.1400	-28.449%	3	270	+247.577%
2025-04-03	117.9800	117.9800	114.3200	114.8000	-5.061%	41	270	+148.693%
2025-03-31	120.9200	120.9200	120.9200	120.9200	-15.144%	1	242	+136.107%
2025-03-26	142.5000	142.5000	142.5000	142.5000	-1.042%	1	242	+100.351%
2025-03-25	144.0000	144.0000	144.0000	144.0000	+1.559%	2	242	+98.264%
2025-03-24	141.7900	141.7900	141.7900	141.7900	+7.580%	1	242	+101.354%
2025-03-14	131.8000	131.8000	131.8000	131.8000	+5.524%	2	242	+116.616%
2025-03-13	124.9000	124.9000	124.9000	124.9000	-15.063%	1	241	+128.583%
2025-03-05	146.8600	147.0500	146.8600	147.0500	+1.645%	5	241	+94.152%
2025-03-04	146.0200	146.0200	144.6700	144.6700	-15.070%	2	246	+97.346%
2025-02-21	177.7800	177.7800	170.3400	170.3400	-5.440%	4	247	+67.606%
2025-02-18	180.1400	180.1400	180.1400	180.1400	0.000%	1	246	+58.488%
2025-02-14	180.1400	180.1400	180.1400	180.1400	+3.226%	2	248	+58.488%
2025-02-12	174.5100	174.5100	174.5100	174.5100	-0.166%	3	248	+63.601%
2025-02-10	174.8000	174.8000	174.8000	174.8000	+0.489%	2	251	+63.330%
2025-02-06	176.8700	176.8700	173.9500	173.9500	+1.375%	2	253	+64.128%
2025-02-04	171.5900	171.5900	171.5900	171.5900	+1.888%	2	252	+66.385%
2025-02-03	168.4100	168.4100	168.4100	168.4100	-0.508%	1	254	+69.527%
2025-01-27	169.2700	169.2700	169.2700	169.2700	-6.138%	1	254	+68.665%
2025-01-24	180.3400	180.3400	180.3400	180.3400	+14.545%	4	254	+58.312%
2025-01-14	154.8500	157.4400	154.8500	157.4400	-3.706%	2	254	+81.339%
2025-01-08	163.5000	163.5000	163.5000	163.5000	-3.568%	1	254	+74.618%
2025-01-06	170.1000	173.0000	169.5500	169.5500	+4.338%	3	254	+68.387%
2025-01-03	162.5000	162.5000	162.5000	162.5000	-0.794%	2	257	+75.692%
2025-01-02	163.0800	163.8000	160.0000	163.8000	+1.399%	12	257	+74.298%
2024-12-30	161.5400	161.5400	161.5400	161.5400	-2.115%	1	266	+76.736%
2024-12-19	165.9600	165.9600	165.0300	165.0300	-8.020%	2	267	+72.999%
2024-12-17	179.4200	179.4200	179.4200	179.4200	+0.307%	1	267	+59.124%
2024-12-13	178.8700	178.8700	178.8700	178.8700	-0.334%	2	268	+59.613%
2024-12-11	179.4700	179.4700	179.4700	179.4700	+0.386%	1	267	+59.080%
2024-12-03	178.7800	178.7800	178.7800	178.7800	+2.453%	3	266	+59.693%
2024-11-08	174.5000	174.5000	174.5000	174.5000	+5.178%	20	269	+63.610%
2024-11-06	165.9100	165.9100	165.9100	165.9100	+9.772%	1	269	+72.081%
2024-10-31	151.1400	151.1400	151.1400	151.1400	-4.123%	1	270	+88.898%
2024-10-25	157.6400	157.6400	157.6400	157.6400	-0.177%	8	269	+81.109%
2024-10-23	157.9200	157.9200	157.9200	157.9200	-0.535%	2	269	+80.788%
2024-10-16	158.7700	158.7700	158.7700	158.7700	-1.696%	1	269	+79.820%
2024-10-14	161.5000	161.5100	161.5000	161.5100	+6.960%	3	270	+76.769%
2024-10-04	149.0000	151.0000	148.7800	151.0000	+4.368%	6	273	+89.073%
2024-10-03	144.6800	144.6800	144.6800	144.6800	-0.700%	1	272	+97.332%
2024-10-02	145.7000	145.7000	145.7000	145.7000	+0.137%	1	272	+95.951%
2024-10-01	145.5000	145.5000	145.5000	145.5000	-1.416%	6	271	+96.220%
2024-09-30	142.5900	148.3000	142.5900	147.5900	+0.081%	12	271	+93.441%
2024-09-27	147.9900	148.2600	147.4700	147.4700	+0.662%	8	282	+93.599%
2024-09-24	146.2000	146.5000	146.2000	146.5000	+0.965%	10	282	+94.881%
2024-09-23	145.1000	145.1000	145.1000	145.1000	+0.485%	7	292	+96.761%
2024-09-19	144.4000	144.4000	144.4000	144.4000	+4.638%	8	299	+97.715%
2024-09-13	138.0000	138.0000	138.0000	138.0000	+8.244%	2	299	+106.884%
2024-09-11	128.2500	128.2500	127.4900	127.4900	+1.910%	4	299	+123.939%
2024-09-10	125.6600	125.6600	125.1000	125.1000	+2.921%	2	300	+128.217%
2024-09-06	123.9200	123.9200	121.5500	121.5500	-4.502%	8	301	+134.883%
2024-09-05	127.2800	127.2800	127.2800	127.2800	-7.574%	1	303	+124.309%
2024-08-27	137.8300	137.8300	137.7100	137.7100	-0.642%	5	304	+107.320%
2024-08-21	138.6000	138.6000	138.6000	138.6000	+0.289%	5	304	+105.988%
2024-08-20	138.2000	138.2000	138.2000	138.2000	+17.597%	1	309	+106.585%
2024-08-09	117.5200	117.5200	117.5200	117.5200	+3.287%	2	310	+142.937%
2024-08-08	114.0000	114.0000	113.7800	113.7800	+5.293%	6	311	+150.923%
2024-08-07	112.0000	112.0000	108.0600	108.0600	-4.952%	3	317	+164.205%
2024-08-06	114.1000	114.1000	113.6900	113.6900	+8.122%	2	318	+151.121%
2024-08-05	111.0000	111.0000	105.1500	105.1500	-8.764%	13	320	+171.517%
2024-08-02	115.2500	116.8500	115.2500	115.2500	-7.400%	5	321	+147.722%
2024-08-01	124.4600	124.4600	124.4600	124.4600	-4.584%	1	323	+129.391%
2024-07-30	130.4400	130.4400	130.4400	130.4400	+3.978%	1	323	+118.875%
2024-07-25	126.2800	126.2800	125.4500	125.4500	-2.752%	2	322	+127.581%
2024-07-24	130.8300	130.8300	129.0000	129.0000	-7.857%	11	322	+121.318%
2024-07-18	140.0000	140.0000	140.0000	140.0000	-5.386%	20	332	+103.929%
2024-07-16	147.9700	147.9700	147.9700	147.9700	+0.660%	1	332	+92.945%
2024-07-15	147.0000	147.0000	147.0000	147.0000	+4.255%	30	331	+94.218%
2024-07-11	141.0000	141.0000	141.0000	141.0000	-3.259%	20	331	+102.482%
2024-07-10	145.7500	145.7500	145.7500	145.7500	+3.369%	1	311	+95.883%
2024-07-08	141.0000	141.0000	141.0000	141.0000	+2.912%	1	310	+102.482%
2024-07-03	137.0100	137.0100	137.0100	137.0100	+0.352%	1	310	+108.379%
2024-06-28	136.5300	136.5300	136.5300	136.5300	+0.279%	2	310	+109.112%
2024-06-20	136.1500	136.1500	136.1500	136.1500	+2.786%	1	310	+109.695%
2024-06-18	132.4600	132.4600	132.4600	132.4600	-0.816%	2	312	+115.537%
2024-06-17	133.5500	133.5500	133.5500	133.5500	+1.559%	1	312	+113.778%
2024-06-14	129.0000	131.5000	129.0000	131.5000	+0.275%	24	312	+117.110%
2024-06-12	131.1400	131.1400	131.1400	131.1400	+6.618%	1	310	+117.706%
2024-05-28	123.0000	123.0000	123.0000	123.0000	+0.334%	1	310	+132.114%
2024-05-21	122.0000	122.5900	122.0000	122.5900	-0.341%	6	310	+132.890%
2024-05-20	123.0100	123.0100	123.0100	123.0100	+0.828%	1	311	+132.095%
2024-05-17	122.0000	122.0000	122.0000	122.0000	+1.245%	8	312	+134.016%
2024-05-15	120.5000	120.5000	120.5000	120.5000	+4.783%	1	312	+136.929%
2024-05-14	113.1500	115.0000	113.1500	115.0000	0.000%	20	313	+148.261%
2024-05-13	115.1000	115.1000	115.0000	115.0000	-0.338%	15	297	+148.261%
2024-05-10	115.3900	115.3900	115.3900	115.3900	+3.396%	2	282	+147.422%
2024-05-08	111.6000	111.6000	111.6000	111.6000	-0.357%	1	281	+155.824%
2024-05-07	112.0000	112.0000	112.0000	112.0000	+9.514%	1	280	+154.911%
2024-05-02	100.6800	102.2700	100.6800	102.2700	-3.245%	6	280	+179.163%
2024-04-30	105.7000	105.7000	105.7000	105.7000	-2.392%	1	275	+170.104%
2024-04-29	108.2900	108.2900	108.2900	108.2900	+0.269%	21	275	+163.644%
2024-04-26	108.0000	108.0000	108.0000	108.0000	+4.570%	10	296	+164.352%
2024-04-25	102.7500	103.2800	102.6400	103.2800	-1.394%	4	291	+176.433%
2024-04-18	104.7400	104.7400	104.7400	104.7400	-1.095%	19	291	+172.580%
2024-04-17	105.9000	105.9000	105.9000	105.9000	-4.860%	1	272	+169.594%
2024-04-12	114.4900	114.4900	111.3100	111.3100	-5.630%	6	271	+156.491%
2024-04-11	116.5000	118.1900	116.5000	117.9500	+2.121%	3	270	+142.052%
2024-04-09	115.5000	115.5000	115.5000	115.5000	-0.431%	1	269	+147.186%
2024-04-05	116.0000	116.0000	116.0000	116.0000	-2.521%	2	269	+146.121%
2024-04-04	119.0600	119.0600	119.0000	119.0000	+3.532%	12	270	+139.916%
2024-03-27	114.9400	114.9400	114.9400	114.9400	-2.212%	2	279	+148.390%
2024-03-26	117.5400	117.5400	117.5400	117.5400	-2.123%	1	277	+142.896%
2024-03-21	120.0900	120.0900	120.0900	120.0900	+5.213%	3	278	+137.738%
2024-03-19	114.1400	114.1400	114.1400	114.1400	+3.528%	1	278	+150.131%
2024-03-18	110.2500	110.2500	110.2500	110.2500	+5.000%	3	277	+158.957%
2024-03-11	105.0000	105.0000	105.0000	105.0000	-3.377%	1	277	+171.905%
2024-03-08	108.8500	108.8500	108.6700	108.6700	+2.278%	4	278	+162.722%
2024-03-05	106.2500	106.2500	106.2500	106.2500	-4.709%	1	277	+168.706%
2024-03-04	107.9000	111.5000	107.9000	111.5000	+3.336%	2	278	+156.054%
2024-03-01	107.9000	107.9000	107.9000	107.9000	+4.251%	6	276	+164.597%
2024-02-29	104.7000	104.7000	103.5000	103.5000	+0.485%	9	273	+175.845%
2024-02-27	103.0000	103.0000	103.0000	103.0000	-1.914%	1	275	+177.184%
2024-02-26	104.8000	105.0100	104.8000	105.0100	-0.124%	2	276	+171.879%
2024-02-23	105.1400	105.1400	105.1400	105.1400	-0.341%	2	276	+171.543%
2024-02-22	105.5000	105.5000	105.5000	105.5000	+6.673%	1	277	+170.616%
2024-02-16	99.5500	99.5500	98.9000	98.9000	+0.846%	4	276	+188.675%
2024-02-15	97.5700	98.0700	97.5700	98.0700	+2.156%	3	276	+191.119%
2024-02-14	96.4800	96.4800	96.0000	96.0000	+1.587%	3	276	+197.396%
2024-02-13	95.0000	95.0000	94.5000	94.5000	-4.459%	15	273	+202.116%
2024-02-12	97.5400	98.9100	97.5400	98.9100	+1.655%	3	258	+188.646%
2024-02-09	97.7000	97.7000	97.3000	97.3000	+1.566%	2	260	+193.422%
2024-02-07	95.6400	95.8000	95.6400	95.8000	+3.422%	2	260	+198.017%
2024-02-06	92.6300	92.6300	92.6300	92.6300	+1.836%	1	259	+208.215%
2024-02-05	90.9600	90.9600	90.9600	90.9600	-3.100%	1	258	+213.874%
2024-02-02	91.0600	93.8700	90.4800	93.8700	+6.695%	13	258	+204.144%
2024-02-01	87.9800	87.9800	87.9800	87.9800	+0.698%	1	257	+224.506%
2024-01-31	87.3100	87.3700	86.9100	87.3700	-4.576%	4	253	+226.771%
2024-01-30	91.5200	91.5600	91.5200	91.5600	+2.784%	2	253	+211.817%
2024-01-29	89.0800	89.0800	89.0800	89.0800	+0.067%	1	252	+220.498%
2024-01-26	87.5900	89.1000	87.5900	89.0200	+1.297%	13	252	+220.714%
2024-01-23	84.0000	87.8800	84.0000	87.8800	+4.619%	3	252	+224.875%
2024-01-22	83.5000	84.0000	83.5000	84.0000	+0.251%	3	251	+239.881%
2024-01-19	81.6800	83.9000	81.6800	83.7900	+4.987%	4	253	+240.733%
2024-01-18	79.0000	79.8100	79.0000	79.8100	+4.600%	4	254	+257.725%
2024-01-17	77.1600	78.0000	76.3000	76.3000	-3.783%	164	255	+274.181%
2024-01-16	80.5000	80.5000	79.3000	79.3000	+0.903%	3	94	+260.025%
2024-01-12	78.6500	79.9500	78.3500	78.5900	-2.215%	9	91	+263.278%
2024-01-11	79.0000	80.3700	79.0000	80.3700	+0.162%	20	91	+255.232%
2024-01-10	80.3000	80.3000	79.5000	80.2400	+2.793%	4	71	+255.808%
2024-01-09	80.1600	80.6400	77.7600	78.0600	-4.021%	4	69	+265.744%
2024-01-08	80.0000	81.3700	78.5000	81.3300	+5.282%	6	68	+251.039%
2024-01-05	77.3800	77.3800	77.2500	77.2500	-0.323%	7	63	+269.579%
2024-01-04	77.2900	79.0300	77.2500	77.5000	+0.155%	9	56	+268.387%
2024-01-03	79.9000	79.9000	76.0000	77.3800	-2.051%	5	54	+268.958%
2024-01-02	80.0000	81.7500	79.0000	79.0000	-2.781%	20	50	+261.392%
2023-12-29	82.8000	82.8000	81.0800	81.2600	-3.925%	5	28	+251.341%
2023-12-28	81.0000	84.9900	81.0000	84.5800	+1.904%	46	28	+237.550%
2023-12-27	84.5000	84.5000	82.5100	83.0000	+0.133%	17	18	+243.976%
2023-12-26	82.8900	82.8900	82.8900	82.8900	0.000%	1	1	+244.432%

.dark-mode .KT37ZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KT37ZS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C470SPY Dec 18 2026 470.00 Call (SPY261218C00470000)option OPRA

SPY20261218C470
SPY Dec 18 2026 470.00 Call (SPY261218C00470000)
option OPRA