Dark

SPY20261218C475
SPY Dec 18 2026 475.00 Call (SPY261218C00475000)
option OPRA

EOD

Sep 3, 2026

302.75+2.627%(+7.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	300.0000	302.7500	300.0000	302.7500	+2.627%	7	1,083	0.000%
2026-09-02	295.0000	295.0000	295.0000	295.0000	+1.235%	1	1,113	+2.627%
2026-09-01	291.4000	291.4000	291.4000	291.4000	-1.424%	2	1,113	+3.895%
2026-08-21	295.6300	295.6300	295.6100	295.6100	+0.829%	2	1,113	+2.415%
2026-08-20	297.8600	297.9900	293.1800	293.1800	-3.951%	9	1,116	+3.264%
2026-08-14	305.2400	305.2400	305.2400	305.2400	+1.096%	1	1,118	-0.816%
2026-08-11	301.9300	301.9300	301.9300	301.9300	-0.419%	3	1,118	+0.272%
2026-08-07	303.2600	303.2600	303.2000	303.2000	+0.966%	2	1,118	-0.148%
2026-08-06	303.4100	303.4100	300.3000	300.3000	+0.603%	4	1,118	+0.816%
2026-08-04	298.5000	298.5000	298.5000	298.5000	+11.252%	1	1,119	+1.424%
2026-07-30	268.3100	268.3100	268.3100	268.3100	-2.137%	1	1,119	+12.836%
2026-07-28	274.1700	274.1700	274.1700	274.1700	+1.118%	4	1,118	+10.424%
2026-07-27	271.1400	271.1400	271.1400	271.1400	-1.679%	1	1,118	+11.658%
2026-07-17	274.5900	275.7700	274.5900	275.7700	-3.943%	2	1,118	+9.784%
2026-07-10	287.0900	287.0900	287.0900	287.0900	+0.557%	3	1,118	+5.455%
2026-07-09	285.5000	285.5000	285.5000	285.5000	+2.809%	1	1,118	+6.042%
2026-07-08	277.7000	277.7000	277.7000	277.7000	-0.541%	3	1,118	+9.021%
2026-07-07	281.2300	281.2300	279.2100	279.2100	-2.466%	11	1,123	+8.431%
2026-07-06	286.2700	286.2700	286.2700	286.2700	+1.299%	1	1,135	+5.757%
2026-06-30	278.5700	282.6000	278.5700	282.6000	+5.200%	3	1,135	+7.130%
2026-06-26	268.6300	268.6300	268.6300	268.6300	-2.377%	1	1,135	+12.701%
2026-06-09	277.1900	277.1900	275.1700	275.1700	+0.721%	2	1,199	+10.023%
2026-06-05	282.6500	282.6500	273.2000	273.2000	-5.083%	4	1,200	+10.816%
2026-06-03	287.8300	287.8300	287.8300	287.8300	-1.932%	3	1,200	+5.184%
2026-06-01	293.5000	293.5000	293.5000	293.5000	+3.218%	1	1,203	+3.152%
2026-05-26	284.3200	284.4000	284.3200	284.3500	+1.207%	10	1,204	+6.471%
2026-05-22	280.9600	280.9600	280.9600	280.9600	+4.446%	1	1,214	+7.756%
2026-05-19	269.0000	269.0000	269.0000	269.0000	-5.282%	1	1,214	+12.546%
2026-05-14	284.0000	284.0000	284.0000	284.0000	+1.429%	1	1,215	+6.602%
2026-05-13	273.2000	280.0000	271.7400	280.0000	+2.279%	4	1,215	+8.125%
2026-05-08	273.8200	273.8200	273.7500	273.7600	+1.205%	10	1,215	+10.590%
2026-05-06	268.9400	270.5000	268.9400	270.5000	+3.839%	4	1,205	+11.922%
2026-05-05	260.5000	260.5000	260.5000	260.5000	+2.559%	2	1,205	+16.219%
2026-04-30	254.0000	254.0000	254.0000	254.0000	+1.637%	2	1,205	+19.193%
2026-04-28	249.9100	249.9100	249.9100	249.9100	-0.983%	4	1,205	+21.144%
2026-04-27	252.3900	252.3900	252.3900	252.3900	+0.390%	2	1,205	+19.953%
2026-04-24	251.4100	251.4100	251.4100	251.4100	+0.363%	6	1,207	+20.421%
2026-04-17	249.0000	250.5000	249.0000	250.5000	+5.839%	5	1,207	+20.858%
2026-04-15	236.5000	236.7300	236.5000	236.6800	+11.316%	22	1,207	+27.915%
2026-04-08	212.6200	212.6200	212.6200	212.6200	+16.389%	6	1,208	+42.390%
2026-03-30	182.6800	182.6800	182.6800	182.6800	-7.756%	6	1,214	+65.727%
2026-03-24	198.0400	198.0400	198.0400	198.0400	-6.329%	4	1,220	+52.873%
2026-03-17	211.4200	211.4200	211.4200	211.4200	+3.348%	1	1,220	+43.198%
2026-03-13	204.5700	204.5700	204.5700	204.5700	-5.598%	2	1,220	+47.993%
2026-03-11	216.7000	216.7000	216.7000	216.7000	+4.813%	1	1,222	+39.709%
2026-03-09	206.7500	206.7500	206.7500	206.7500	-9.728%	1	1,222	+46.433%
2026-02-26	228.4900	229.0300	228.4900	229.0300	-1.847%	40	1,221	+32.188%
2026-02-25	233.3400	233.3400	233.3400	233.3400	+3.202%	3	1,254	+29.746%
2026-02-18	226.1000	226.1000	226.1000	226.1000	+0.583%	2	1,254	+33.901%
2026-02-12	224.7900	224.7900	224.7900	224.7900	-3.780%	4	1,255	+34.681%
2026-02-09	233.6200	233.6200	233.6200	233.6200	-1.787%	2	1,255	+29.591%
2026-01-28	237.8700	237.8700	237.8700	237.8700	-0.722%	4	1,257	+27.275%
2026-01-27	239.6000	239.6000	239.6000	239.6000	+1.577%	4	1,257	+26.356%
2026-01-26	235.8800	235.8800	235.8800	235.8800	+2.811%	3	1,261	+28.349%
2026-01-23	229.4300	229.4300	229.4300	229.4300	+3.885%	4	1,261	+31.957%
2026-01-20	220.8500	220.8500	220.8500	220.8500	-5.913%	12	1,265	+37.084%
2026-01-16	234.7300	234.7300	234.7300	234.7300	-1.312%	6	1,269	+28.978%
2026-01-12	237.2800	237.8500	237.2800	237.8500	+1.277%	2	1,269	+27.286%
2026-01-06	235.2100	235.2100	233.4200	234.8500	+2.016%	300	1,271	+28.912%
2026-01-05	230.2100	230.2100	230.2100	230.2100	+2.334%	1	1,317	+31.510%
2026-01-02	224.9600	224.9600	224.9600	224.9600	-1.747%	3	1,317	+34.579%
2025-12-22	228.9600	228.9600	228.9600	228.9600	+3.014%	7	1,320	+32.228%
2025-12-16	222.2600	222.2600	222.2600	222.2600	-4.556%	1	1,320	+36.214%
2025-12-10	232.8700	232.8700	232.8700	232.8700	+2.024%	2	1,321	+30.008%
2025-12-09	228.2500	228.2500	228.2500	228.2500	+0.414%	1	1,321	+32.640%
2025-12-08	227.3100	227.3100	227.3100	227.3100	-0.677%	1	1,322	+33.188%
2025-12-04	228.5000	228.8700	228.5000	228.8600	+11.934%	12	1,322	+32.286%
2025-11-21	204.4600	204.4600	204.4600	204.4600	-3.081%	1	1,330	+48.073%
2025-11-18	210.9600	210.9600	210.9600	210.9600	-4.327%	1	1,330	+43.511%
2025-11-13	220.5000	220.5000	220.5000	220.5000	-3.905%	3	1,331	+37.302%
2025-11-10	229.4600	229.4600	229.4600	229.4600	+6.607%	1	1,334	+31.940%
2025-10-15	215.2400	215.2400	215.2400	215.2400	-0.209%	1	1,335	+40.657%
2025-10-14	215.6900	215.6900	215.6900	215.6900	+4.516%	1	1,336	+40.363%
2025-10-10	206.3700	206.3700	206.3700	206.3700	-6.187%	5	1,337	+46.703%
2025-10-09	219.9800	219.9800	219.9800	219.9800	+0.374%	1	1,337	+37.626%
2025-10-02	219.1600	219.1600	219.1600	219.1600	+3.023%	2	1,337	+38.141%
2025-09-26	212.7300	212.7300	212.7300	212.7300	+1.300%	1	1,337	+42.317%
2025-09-25	210.0000	210.0000	210.0000	210.0000	-0.695%	1	1,338	+44.167%
2025-09-24	211.4700	211.4700	211.4700	211.4700	+0.256%	1	1,337	+43.165%
2025-09-16	210.9300	210.9300	210.9300	210.9300	+2.742%	2	1,337	+43.531%
2025-09-11	205.3000	205.3000	205.3000	205.3000	+1.383%	1	1,337	+47.467%
2025-09-10	202.5000	202.5000	202.5000	202.5000	+3.401%	2	1,337	+49.506%
2025-09-08	195.8400	195.8400	195.8400	195.8400	-1.835%	6	1,337	+54.590%
2025-09-04	199.5000	199.5000	199.5000	199.5000	+0.352%	1	1,343	+51.754%
2025-08-28	198.8000	198.8000	198.8000	198.8000	+0.617%	2	1,343	+52.289%
2025-08-27	197.5800	197.5800	197.5800	197.5800	+1.023%	8	1,343	+53.229%
2025-08-26	195.5800	195.5800	195.5800	195.5800	+0.576%	1	1,343	+54.796%
2025-08-18	194.4600	194.4600	194.4600	194.4600	+0.366%	1	1,342	+55.688%
2025-08-12	193.7500	193.7500	193.7500	193.7500	+1.302%	42	1,343	+56.258%
2025-08-11	193.0000	193.0000	191.2600	191.2600	+1.718%	19	1,368	+58.292%
2025-08-08	189.9100	189.9100	188.0300	188.0300	+0.880%	28	1,374	+61.012%
2025-08-07	192.3400	192.3400	186.3900	186.3900	+2.087%	10	1,375	+62.428%
2025-08-05	182.6900	182.6900	182.5800	182.5800	-0.750%	2	1,376	+65.818%
2025-08-04	182.3400	183.9600	182.3400	183.9600	-2.847%	60	1,377	+64.574%
2025-07-24	189.9100	189.9100	189.3500	189.3500	+3.380%	150	1,357	+59.889%
2025-07-22	183.1600	183.1600	183.1600	183.1600	-1.447%	1	1,357	+65.293%
2025-07-21	185.8500	185.8500	185.8500	185.8500	+3.607%	1	1,357	+62.900%
2025-07-16	179.3800	179.3800	179.3800	179.3800	+0.134%	1	1,358	+68.776%
2025-07-11	179.1400	179.1400	179.1400	179.1400	+1.588%	5	1,358	+69.002%
2025-07-08	176.3400	176.3400	176.3400	176.3400	-0.238%	2	1,363	+71.685%
2025-07-07	177.2200	177.2200	176.1900	176.7600	-2.697%	3	1,365	+71.277%
2025-07-03	181.6600	181.6600	181.6600	181.6600	+2.633%	2	1,368	+66.657%
2025-07-02	175.7000	177.0000	175.7000	177.0000	+1.572%	6	1,368	+71.045%
2025-07-01	174.2600	174.2600	174.2600	174.2600	+0.415%	6	1,368	+73.735%
2025-06-30	173.5400	173.5400	173.5400	173.5400	+10.191%	1	1,374	+74.455%
2025-06-23	156.9800	157.4900	156.9800	157.4900	+1.020%	2	1,375	+92.234%
2025-06-20	158.0000	158.0000	155.9000	155.9000	-0.504%	76	1,376	+94.195%
2025-06-17	160.2000	160.2000	156.6900	156.6900	-2.130%	11	1,376	+93.216%
2025-06-16	160.1000	160.1000	160.1000	160.1000	+0.844%	1	1,380	+89.101%
2025-06-13	156.5300	158.7600	156.5300	158.7600	-2.151%	76	1,381	+90.697%
2025-06-11	162.2500	162.2500	162.2500	162.2500	+0.776%	1	1,345	+86.595%
2025-06-10	161.0000	161.0000	161.0000	161.0000	+0.694%	1	1,345	+88.043%
2025-06-09	159.8900	159.8900	159.8900	159.8900	+0.731%	1	1,345	+89.349%
2025-06-06	158.7300	158.7300	158.7300	158.7300	+1.341%	2	1,345	+90.733%
2025-06-04	156.6300	156.6300	156.6300	156.6300	+4.004%	2	1,348	+93.290%
2025-06-02	149.3800	150.6000	149.3800	150.6000	-1.362%	3	1,348	+101.029%
2025-05-27	152.6800	152.6800	152.6800	152.6800	+3.730%	1	1,347	+98.291%
2025-05-22	147.1900	147.1900	147.1900	147.1900	-5.039%	10	1,348	+105.687%
2025-05-20	155.7000	155.7000	155.0000	155.0000	+0.538%	2	1,348	+95.323%
2025-05-19	154.1700	154.1700	154.1700	154.1700	+0.417%	1	1,348	+96.374%
2025-05-16	153.5300	153.5300	153.5300	153.5300	+2.463%	2	1,349	+97.193%
2025-05-14	149.8400	149.8400	149.8400	149.8400	-0.637%	3	1,349	+102.049%
2025-05-13	150.8000	150.8000	150.8000	150.8000	+6.197%	1	1,352	+100.763%
2025-05-12	142.0000	142.0000	142.0000	142.0000	+11.723%	1	1,352	+113.204%
2025-05-06	127.1000	127.1000	127.1000	127.1000	-4.594%	1	1,353	+138.198%
2025-05-02	133.2200	133.2200	133.2200	133.2200	+5.329%	2	1,353	+127.256%
2025-05-01	128.7500	128.7500	126.4800	126.4800	+6.313%	3	1,354	+139.366%
2025-04-30	118.9700	118.9700	118.9700	118.9700	-2.291%	2	1,355	+154.476%
2025-04-29	119.5200	121.9900	119.5200	121.7600	+4.291%	4	1,353	+148.645%
2025-04-24	116.7500	116.7500	116.7500	116.7500	+1.654%	1	1,352	+159.315%
2025-04-23	114.8500	114.8500	114.8500	114.8500	+25.519%	1	1,352	+163.605%
2025-04-21	97.5000	97.5000	89.7500	91.5000	-10.706%	6	1,353	+230.874%
2025-04-16	102.4700	102.4700	102.4700	102.4700	-9.190%	10	1,350	+195.452%
2025-04-15	115.9000	115.9000	112.8400	112.8400	+1.676%	2	1,340	+168.300%
2025-04-11	109.8200	110.9800	109.8200	110.9800	-1.043%	42	1,338	+172.797%
2025-04-09	106.6200	112.1500	104.0000	112.1500	+36.319%	10	1,357	+169.951%
2025-04-08	96.0100	99.5200	82.2700	82.2700	-4.181%	48	1,359	+267.996%
2025-04-07	84.1000	85.8600	82.5000	85.8600	-1.106%	5	1,362	+252.609%
2025-04-04	89.0000	91.4400	86.8200	86.8200	-21.543%	48	1,362	+248.710%
2025-04-03	114.6000	114.6000	110.6600	110.6600	-5.701%	21	1,365	+173.586%
2025-03-31	117.3500	117.3500	117.3500	117.3500	-4.601%	3	1,352	+157.989%
2025-03-28	123.0100	123.0100	123.0100	123.0100	-11.357%	2	1,352	+146.118%
2025-03-25	138.7700	138.7700	138.7700	138.7700	+7.783%	1	1,352	+118.167%
2025-03-21	128.7500	128.7500	128.7500	128.7500	-0.962%	2	1,352	+135.146%
2025-03-19	130.0000	130.0000	130.0000	130.0000	+3.586%	6	1,352	+132.885%
2025-03-18	125.5000	125.5000	125.5000	125.5000	-6.691%	2	1,358	+141.235%
2025-03-17	134.5000	134.5000	134.5000	134.5000	+6.577%	1	1,360	+125.093%
2025-03-14	126.2000	126.2000	126.2000	126.2000	+2.970%	6	1,360	+139.897%
2025-03-13	120.6600	122.5600	120.6600	122.5600	-2.436%	6	1,361	+147.022%
2025-03-12	127.5100	127.5100	125.6200	125.6200	-3.421%	3	1,361	+141.005%
2025-03-11	129.6000	130.0700	129.6000	130.0700	+1.776%	2	1,360	+132.759%
2025-03-10	127.8000	127.8000	127.8000	127.8000	-9.214%	1	1,360	+136.894%
2025-03-04	141.2900	143.5100	140.7700	140.7700	-4.789%	5	1,360	+115.067%
2025-03-03	147.8500	147.8500	147.8500	147.8500	-5.660%	1	1,356	+104.768%
2025-02-28	153.1300	156.7200	153.1300	156.7200	+2.098%	4	1,356	+93.179%
2025-02-27	154.5100	154.5100	153.5000	153.5000	-3.924%	60	1,357	+97.231%
2025-02-25	159.7700	159.7700	159.7700	159.7700	-3.590%	2	1,357	+89.491%
2025-02-21	170.0200	170.0200	165.7200	165.7200	-4.241%	6	1,357	+82.688%
2025-02-20	172.5100	173.0700	172.5100	173.0600	-1.670%	11	1,359	+74.939%
2025-02-19	176.0000	176.0000	176.0000	176.0000	+2.624%	2	1,368	+72.017%
2025-02-10	171.0000	171.5000	171.0000	171.5000	-1.067%	4	1,370	+76.531%
2025-02-07	173.3500	173.3500	173.3500	173.3500	+2.683%	2	1,372	+74.647%
2025-02-04	168.0000	168.8200	168.0000	168.8200	-2.932%	2	1,372	+79.333%
2025-01-31	175.9800	175.9800	173.9200	173.9200	+2.000%	24	1,373	+74.074%
2025-01-30	170.5000	170.5100	170.5000	170.5100	+0.006%	5	1,384	+77.556%
2025-01-28	170.0000	170.5000	170.0000	170.5000	+2.711%	3	1,401	+77.566%
2025-01-27	166.0000	166.0000	166.0000	166.0000	-4.598%	1	1,404	+82.380%
2025-01-23	174.0000	174.0000	174.0000	174.0000	+5.359%	9	1,404	+73.994%
2025-01-17	165.1500	165.1500	165.1500	165.1500	+3.290%	2	1,413	+83.318%
2025-01-16	159.8900	159.8900	159.8900	159.8900	-1.564%	4	1,413	+89.349%
2025-01-15	157.5000	162.4300	157.5000	162.4300	+6.890%	7	1,413	+86.388%
2025-01-14	151.9600	151.9600	151.9600	151.9600	+1.428%	6	1,419	+99.230%
2025-01-13	149.0200	149.8200	149.0200	149.8200	-1.892%	6	1,419	+102.076%
2025-01-10	152.4000	153.7200	152.4000	152.7100	-6.884%	10	1,420	+98.252%
2025-01-07	164.0000	164.0000	164.0000	164.0000	-2.584%	1	1,424	+84.604%
2025-01-06	163.5000	169.0100	163.5000	168.3500	+4.565%	29	1,424	+79.834%
2025-01-03	158.3000	161.0000	158.3000	161.0000	+0.688%	4	1,447	+88.043%
2025-01-02	159.9000	159.9000	159.9000	159.9000	+0.069%	1	1,447	+89.337%
2024-12-31	159.7900	159.7900	159.7900	159.7900	-0.905%	1	1,447	+89.467%
2024-12-30	161.2500	161.2500	161.2500	161.2500	-6.565%	1	1,447	+87.752%
2024-12-26	172.5800	172.5800	172.5800	172.5800	-0.243%	1	1,446	+75.426%
2024-12-24	173.0000	173.0000	173.0000	173.0000	+8.750%	1	1,447	+75.000%
2024-12-20	157.7600	159.1400	157.7600	159.0800	-2.105%	16	1,447	+90.313%
2024-12-19	165.7700	165.7700	162.4200	162.5000	-0.307%	13	1,443	+86.308%
2024-12-18	176.0400	176.0400	163.0000	163.0000	-7.779%	17	1,443	+85.736%
2024-12-09	175.9800	176.7500	175.0800	176.7500	-0.741%	3	1,431	+71.287%
2024-12-06	179.1400	179.3100	178.0700	178.0700	+0.039%	12	1,431	+70.017%
2024-12-05	177.4800	178.0000	177.4800	178.0000	+6.498%	2	1,431	+70.084%
2024-11-21	167.1400	167.1400	167.1400	167.1400	+3.975%	1	1,430	+81.136%
2024-11-20	161.6300	161.6300	160.7500	160.7500	-1.071%	2	1,430	+88.336%
2024-11-19	159.9200	162.4900	159.9200	162.4900	+0.179%	4	1,429	+86.319%
2024-11-18	161.9000	163.0700	161.9000	162.2000	+0.539%	3	1,428	+86.652%
2024-11-15	163.8900	163.8900	161.3300	161.3300	-4.769%	4	1,427	+87.659%
2024-11-12	169.4100	169.4100	169.4100	169.4100	+4.252%	3	1,427	+78.708%
2024-11-06	161.4500	162.6400	161.4500	162.5000	+8.420%	4	1,427	+86.308%
2024-11-01	151.2500	151.2500	149.8800	149.8800	+2.496%	16	1,430	+101.995%
2024-10-31	146.2300	146.2300	146.2300	146.2300	-6.082%	1	1,429	+107.037%
2024-10-29	155.7000	155.7000	155.7000	155.7000	-0.192%	2	1,429	+94.444%
2024-10-28	155.2000	156.0000	155.2000	156.0000	+2.295%	4	1,429	+94.071%
2024-10-24	152.5000	152.5000	152.5000	152.5000	-2.244%	1	1,427	+98.525%
2024-10-21	157.4500	157.4500	156.0000	156.0000	-0.319%	3	1,427	+94.071%
2024-10-14	156.0000	156.5000	156.0000	156.5000	+1.452%	3	1,426	+93.450%
2024-10-11	152.7800	154.2600	152.7800	154.2600	+2.294%	16	1,427	+96.260%
2024-10-09	148.5300	150.8000	148.5300	150.8000	+1.906%	3	1,427	+100.763%
2024-10-08	146.0500	147.9800	146.0500	147.9800	+1.523%	8	1,427	+104.588%
2024-10-07	146.0400	146.0400	145.7600	145.7600	-0.749%	2	1,428	+107.704%
2024-10-04	146.1800	146.8600	146.1800	146.8600	+3.641%	6	1,428	+106.149%
2024-10-02	140.4300	141.7000	140.4300	141.7000	+0.127%	2	1,426	+113.656%
2024-10-01	141.5200	141.5200	141.5200	141.5200	-1.579%	1	1,427	+113.927%
2024-09-30	143.3300	143.7900	143.3300	143.7900	-0.491%	2	1,426	+110.550%
2024-09-26	144.5000	144.5000	144.5000	144.5000	+1.049%	1	1,427	+109.516%
2024-09-25	143.0000	143.0000	143.0000	143.0000	+1.570%	1	1,427	+111.713%
2024-09-19	140.2300	140.7900	140.2300	140.7900	+5.067%	5	1,427	+115.037%
2024-09-17	139.3800	139.3800	134.0000	134.0000	-0.238%	6	1,431	+125.933%
2024-09-16	134.3200	134.3200	134.3200	134.3200	+0.456%	1	1,426	+125.395%
2024-09-13	134.1800	134.3500	133.7100	133.7100	+1.089%	12	1,426	+126.423%
2024-09-12	129.6900	132.2700	129.6900	132.2700	+7.371%	3	1,427	+128.888%
2024-09-11	119.5000	123.1900	117.5300	123.1900	+0.893%	8	1,427	+145.759%
2024-09-09	122.1000	122.1000	122.1000	122.1000	-4.415%	30	1,431	+147.952%
2024-09-04	125.8800	127.7400	125.8800	127.7400	-0.784%	7	1,461	+137.005%
2024-09-03	128.7500	128.7500	128.7500	128.7500	-3.932%	1	1,464	+135.146%
2024-08-27	134.1600	134.1600	134.0200	134.0200	-0.704%	5	1,464	+125.899%
2024-08-26	134.5900	135.6300	134.5900	134.9700	-0.354%	8	1,469	+124.309%
2024-08-23	135.4500	135.4500	135.4500	135.4500	+4.417%	2	1,474	+123.514%
2024-08-22	132.9000	132.9000	129.7200	129.7200	-2.282%	4	1,475	+133.387%
2024-08-19	132.9300	133.0900	132.7500	132.7500	+3.211%	5	1,477	+128.060%
2024-08-16	128.6200	128.6200	128.6200	128.6200	-0.403%	2	1,479	+135.383%
2024-08-15	128.0100	129.1400	128.0100	129.1400	+6.613%	2	1,479	+134.435%
2024-08-14	121.1300	121.1300	121.1300	121.1300	+4.422%	1	1,479	+149.938%
2024-08-13	116.0000	116.0000	116.0000	116.0000	+1.978%	1	1,479	+160.991%
2024-08-12	114.9000	114.9000	113.7500	113.7500	-0.053%	2	1,479	+166.154%
2024-08-09	113.8100	113.8100	113.8100	113.8100	+5.380%	2	1,478	+166.014%
2024-08-08	108.0000	108.0000	108.0000	108.0000	+3.846%	1	1,477	+180.324%
2024-08-07	108.5400	108.7500	104.0000	104.0000	-6.810%	6	1,477	+191.106%
2024-08-06	104.5000	111.6000	104.5000	111.6000	+8.087%	3	1,473	+171.281%
2024-08-05	112.0000	112.0000	103.2500	103.2500	-9.849%	13	1,473	+193.220%
2024-08-02	118.0000	118.0000	111.9600	114.5300	-6.506%	25	1,461	+164.341%
2024-08-01	132.3500	132.7400	122.5000	122.5000	-0.633%	10	1,447	+147.143%
2024-07-30	126.0000	126.0000	123.2800	123.2800	-2.545%	4	1,440	+145.579%
2024-07-29	126.5000	126.5000	126.5000	126.5000	-1.002%	1	1,441	+139.328%
2024-07-26	126.7300	127.7800	126.0000	127.7800	+4.310%	44	1,441	+136.931%
2024-07-24	127.1300	127.1300	122.5000	122.5000	-10.348%	27	1,436	+147.143%
2024-07-23	136.1900	136.6400	136.1900	136.6400	+2.853%	6	1,452	+121.568%
2024-07-19	132.8500	132.8500	132.8500	132.8500	-6.272%	2	1,452	+127.889%
2024-07-12	141.1900	141.7400	141.1600	141.7400	+2.473%	300	1,453	+113.595%
2024-07-11	138.3200	138.3200	138.3200	138.3200	-0.489%	26	1,428	+118.877%
2024-07-09	139.9000	139.9000	139.0000	139.0000	+1.003%	5	1,454	+117.806%
2024-07-08	137.6200	137.6200	137.6200	137.6200	+1.941%	1	1,453	+119.990%
2024-07-05	135.0000	135.0000	135.0000	135.0000	+1.184%	2	1,453	+124.259%
2024-06-28	133.4200	133.4200	133.4200	133.4200	+1.268%	2	1,454	+126.915%
2024-06-27	131.7500	131.7500	131.7500	131.7500	+1.245%	1	1,454	+129.791%
2024-06-26	130.1300	130.1300	130.1300	130.1300	+0.362%	1	1,454	+132.652%
2024-06-24	129.6600	129.6600	129.6600	129.6600	-1.023%	7	1,455	+133.495%
2024-06-21	131.0000	131.0000	131.0000	131.0000	-0.380%	2	1,455	+131.107%
2024-06-18	131.2900	132.1600	131.2900	131.5000	+0.008%	3	1,455	+130.228%
2024-06-17	127.1900	131.7300	127.1900	131.4900	+4.010%	18	1,455	+130.246%
2024-06-13	126.4200	126.4200	126.4200	126.4200	+2.075%	3	1,456	+139.480%
2024-06-12	123.8500	123.8500	123.8500	123.8500	+1.168%	5	1,453	+144.449%
2024-06-10	122.4200	122.4200	122.4200	122.4200	+0.757%	1	1,458	+147.304%
2024-06-07	120.1400	121.5000	120.1400	121.5000	+6.114%	22	1,457	+149.177%
2024-06-03	114.5000	114.5000	114.5000	114.5000	-2.892%	1	1,457	+164.410%
2024-05-29	117.1100	117.9100	116.9900	117.9100	-0.808%	12	1,456	+156.764%
2024-05-28	118.8700	118.8700	118.8700	118.8700	-1.123%	2	1,456	+154.690%
2024-05-21	120.2200	120.2200	120.2200	120.2200	+0.603%	2	1,458	+151.830%
2024-05-20	119.5000	119.5000	119.5000	119.5000	+1.263%	1	1,456	+153.347%
2024-05-16	118.0100	118.0100	118.0100	118.0100	+1.514%	1	1,455	+156.546%
2024-05-15	116.8000	116.8000	116.2500	116.2500	+4.204%	2	1,455	+160.430%
2024-05-10	113.2400	113.2400	111.5600	111.5600	+2.697%	4	1,455	+171.379%
2024-05-09	108.6300	108.6300	108.6300	108.6300	-0.339%	1	1,454	+178.698%
2024-05-07	109.0000	109.0000	109.0000	109.0000	+1.198%	1	1,454	+177.752%
2024-05-06	107.7100	107.7100	107.7100	107.7100	+2.571%	5	1,454	+181.079%
2024-05-03	102.8500	105.0100	102.8500	105.0100	+7.153%	6	1,454	+188.306%
2024-05-02	98.0000	98.0000	98.0000	98.0000	-2.488%	1	1,455	+208.929%
2024-05-01	98.3200	100.5000	98.3200	100.5000	0.000%	38	1,454	+201.244%
2024-04-30	102.5500	102.5500	100.5000	100.5000	-4.739%	16	1,458	+201.244%
2024-04-29	104.9700	105.5000	104.6600	105.5000	-0.472%	23	1,443	+186.967%
2024-04-26	104.8600	106.0000	104.8600	106.0000	+6.565%	4	1,420	+185.613%
2024-04-25	97.7500	99.5200	97.7500	99.4700	-3.427%	3	1,420	+204.363%
2024-04-24	103.0000	103.0000	103.0000	103.0000	+0.488%	1	1,420	+193.932%
2024-04-23	102.5000	102.5000	102.5000	102.5000	+6.218%	26	1,420	+195.366%
2024-04-19	97.5000	97.5000	96.5000	96.5000	-3.980%	4	1,426	+213.731%
2024-04-18	102.3700	102.3700	100.0400	100.5000	-0.248%	3	1,422	+201.244%
2024-04-17	101.0000	101.5000	100.5000	100.7500	-3.589%	5	1,422	+200.496%
2024-04-16	104.5000	104.5000	104.5000	104.5000	-0.948%	1	1,423	+189.713%
2024-04-15	105.5000	105.5000	105.5000	105.5000	-4.308%	1	1,423	+186.967%
2024-04-12	110.2500	110.2500	110.2500	110.2500	-3.357%	4	1,422	+174.603%
2024-04-09	114.0800	114.0800	114.0800	114.0800	+1.036%	1	1,424	+165.384%
2024-04-08	113.0100	113.0100	112.9100	112.9100	+0.948%	2	1,425	+168.134%
2024-04-05	109.8000	111.8500	109.8000	111.8500	+2.615%	6	1,424	+170.675%
2024-04-04	116.0600	116.0600	109.0000	109.0000	-5.709%	3	1,422	+177.752%
2024-04-01	116.0800	116.0800	115.6000	115.6000	+10.095%	3	1,422	+161.894%
2024-03-15	106.2500	106.2500	105.0000	105.0000	-2.778%	18	1,416	+188.333%
2024-03-14	108.2500	108.2500	108.0000	108.0000	-1.370%	6	1,416	+180.324%
2024-03-13	108.7100	109.5000	108.7100	109.5000	+2.624%	20	1,422	+176.484%
2024-03-12	108.2400	108.2400	106.7000	106.7000	+3.643%	3	1,402	+183.739%
2024-03-11	102.9500	102.9500	102.9500	102.9500	-0.933%	1	1,399	+194.075%
2024-03-08	103.9200	103.9200	103.9200	103.9200	-0.517%	2	1,398	+191.330%
2024-03-04	104.4600	104.4600	104.4600	104.4600	+3.058%	2	1,397	+189.824%
2024-02-26	101.8300	101.8300	101.3600	101.3600	-0.627%	2	1,395	+198.688%
2024-02-22	102.0000	102.0000	102.0000	102.0000	+11.051%	1	1,395	+196.814%
2024-02-21	92.7500	92.7500	91.8500	91.8500	-5.988%	6	1,396	+229.614%
2024-02-16	97.2400	97.7000	97.2400	97.7000	+3.936%	4	1,397	+209.877%
2024-02-14	94.0000	94.0000	94.0000	94.0000	+4.444%	1	1,397	+222.074%
2024-02-13	91.0000	91.0000	90.0000	90.0000	-5.828%	2	1,396	+236.389%
2024-02-12	95.7700	95.7700	95.5700	95.5700	+1.941%	2	1,394	+216.784%
2024-02-09	94.6000	94.9100	93.7500	93.7500	+1.056%	21	1,392	+222.933%
2024-02-07	93.6800	94.8500	92.7700	92.7700	+3.434%	4	1,412	+226.345%
2024-02-05	89.6900	89.6900	89.6900	89.6900	-1.978%	4	1,411	+237.552%
2024-02-02	89.4000	91.5000	89.4000	91.5000	+10.694%	151	1,407	+230.874%
2024-02-01	82.6600	82.6600	82.6600	82.6600	+1.423%	1	1,407	+266.259%
2024-01-31	83.0000	83.0000	81.5000	81.5000	-4.118%	2	1,407	+271.472%
2024-01-26	85.1000	85.1000	84.2000	85.0000	+0.830%	4	1,405	+256.176%
2024-01-25	84.2600	84.3000	84.2600	84.3000	+0.357%	2	1,405	+259.134%
2024-01-24	84.0000	85.0000	83.0100	84.0000	+2.752%	6	1,405	+260.417%
2024-01-19	80.4000	82.0200	78.8000	81.7500	+5.620%	50	1,403	+270.336%
2024-01-18	75.3800	77.4000	75.3800	77.4000	+5.120%	133	1,376	+291.150%
2024-01-17	74.0000	74.0000	73.6300	73.6300	-3.360%	13	1,245	+311.178%
2024-01-16	76.7500	77.3600	75.0500	76.1900	-1.372%	167	1,252	+297.362%
2024-01-12	77.5000	77.5000	75.4400	77.2500	+1.458%	256	834	+291.909%
2024-01-11	79.0400	80.5000	76.0200	76.1400	-3.620%	524	834	+297.623%
2024-01-10	78.0000	80.7400	78.0000	79.0000	+2.451%	69	331	+283.228%
2024-01-09	75.2500	79.0000	75.2500	77.1100	-0.503%	68	262	+292.621%
2024-01-08	75.0000	77.5000	75.0000	77.5000	+4.377%	6	195	+290.645%
2024-01-05	74.9500	74.9500	73.9400	74.2500	+0.067%	21	189	+307.744%
2024-01-04	74.4500	74.4500	74.2000	74.2000	-1.067%	2	168	+308.019%
2024-01-03	75.1000	77.5000	75.0000	75.0000	-3.846%	9	166	+303.667%
2024-01-02	79.0400	79.0400	76.6500	78.0000	0.000%	157	157	+288.141%

.dark-mode .dskWnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dskWnK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C475SPY Dec 18 2026 475.00 Call (SPY261218C00475000)option OPRA

SPY20261218C475
SPY Dec 18 2026 475.00 Call (SPY261218C00475000)
option OPRA