Dark

SPY20261218C485
SPY Dec 18 2026 485.00 Call (SPY261218C00485000)
option OPRA

EOD

Sep 3, 2026

292.93+2.531%(+7.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	288.2700	292.9300	288.2700	292.9300	+2.531%	12	868	0.000%
2026-08-21	285.9300	285.9300	285.7000	285.7000	+0.705%	130	872	+2.531%
2026-08-20	288.1000	288.1400	283.5400	283.7000	-2.398%	96	872	+3.253%
2026-08-19	290.6900	290.6900	290.6700	290.6700	-0.849%	2	872	+0.778%
2026-08-07	293.3900	293.5000	293.1600	293.1600	+4.495%	3	872	-0.078%
2026-08-03	280.5500	280.5500	280.5500	280.5500	+3.471%	1	872	+4.413%
2026-07-07	271.1400	271.1400	271.1400	271.1400	+1.478%	1	873	+8.036%
2026-07-02	267.1900	267.1900	267.1900	267.1900	+2.765%	4	873	+9.634%
2026-06-26	260.0000	260.0000	260.0000	260.0000	-7.206%	3	873	+12.665%
2026-06-15	280.1900	280.1900	280.1900	280.1900	+5.267%	1	873	+4.547%
2026-06-08	266.1700	266.1700	266.1700	266.1700	+0.948%	4	873	+10.054%
2026-06-05	263.6700	263.6700	263.6700	263.6700	-5.233%	3	877	+11.097%
2026-06-03	278.2300	278.2300	278.2300	278.2300	-1.473%	2	880	+5.283%
2026-06-02	282.3900	282.3900	282.3900	282.3900	+0.437%	1	880	+3.732%
2026-06-01	281.1600	281.1600	281.1600	281.1600	+1.977%	1	880	+4.186%
2026-05-26	277.1000	277.1000	273.7500	275.7100	+4.053%	27	880	+6.246%
2026-05-20	264.9700	264.9700	264.9700	264.9700	-0.162%	2	900	+10.552%
2026-05-18	265.4000	265.4000	265.4000	265.4000	+1.166%	1	900	+10.373%
2026-05-07	262.3600	262.3600	262.3400	262.3400	+10.701%	11	900	+11.660%
2026-04-17	237.4000	237.4000	236.9800	236.9800	+4.673%	2	889	+23.610%
2026-04-15	226.4000	226.4000	226.4000	226.4000	+1.620%	1	889	+29.386%
2026-04-14	222.7900	222.7900	222.7900	222.7900	+6.710%	1	889	+31.483%
2026-04-13	208.7800	208.7800	208.7800	208.7800	+22.667%	1	889	+40.306%
2026-03-30	170.2000	170.2000	170.2000	170.2000	-6.014%	1	889	+72.109%
2026-03-26	180.6500	181.0900	180.6500	181.0900	-19.156%	17	889	+61.759%
2026-02-25	224.0000	224.0000	224.0000	224.0000	+5.036%	5	896	+30.772%
2026-02-23	213.8600	213.8600	213.2600	213.2600	-5.121%	7	896	+37.358%
2026-02-11	224.7700	224.7700	224.7700	224.7700	+0.816%	3	901	+30.324%
2026-01-29	222.9500	222.9500	222.9500	222.9500	+4.134%	1	904	+31.388%
2026-01-21	214.1000	214.1000	214.1000	214.1000	-5.989%	9	905	+36.819%
2026-01-16	227.7400	227.7400	227.7400	227.7400	+2.406%	53	925	+28.625%
2026-01-14	222.3900	222.3900	222.3900	222.3900	-1.689%	7	925	+31.719%
2026-01-07	226.2100	226.2100	226.2100	226.2100	+0.306%	6	925	+29.495%
2026-01-06	225.1200	225.5200	225.1200	225.5200	+1.641%	400	925	+29.891%
2026-01-05	221.8800	221.8800	221.8800	221.8800	+1.873%	3	925	+32.022%
2025-12-31	217.8000	217.8000	217.8000	217.8000	-1.533%	1	925	+34.495%
2025-12-05	221.1900	221.1900	221.1900	221.1900	+0.600%	2	925	+32.434%
2025-12-04	219.5000	219.8700	219.5000	219.8700	+8.065%	12	925	+33.229%
2025-11-17	209.6000	209.6000	203.4600	203.4600	-7.011%	4	917	+43.974%
2025-11-11	218.8000	218.8000	218.8000	218.8000	+2.868%	6	918	+33.880%
2025-11-06	212.7000	212.7000	212.7000	212.7000	-4.836%	8	918	+37.720%
2025-10-31	223.5100	223.5100	223.5100	223.5100	+0.553%	6	925	+31.059%
2025-10-27	222.2800	222.2800	222.2800	222.2800	+4.755%	3	925	+31.784%
2025-10-23	212.1900	212.1900	212.1900	212.1900	+3.913%	1	925	+38.051%
2025-10-13	204.2000	204.2000	204.2000	204.2000	-3.442%	1	925	+43.452%
2025-10-09	211.7100	211.7100	211.4800	211.4800	+0.085%	2	925	+38.514%
2025-10-07	211.3000	211.3000	211.3000	211.3000	+0.657%	2	926	+38.632%
2025-10-01	205.0000	209.9200	205.0000	209.9200	+2.151%	4	926	+39.544%
2025-09-19	205.5000	205.5000	205.5000	205.5000	+8.961%	1	925	+42.545%
2025-09-04	188.6000	188.6000	188.6000	188.6000	+4.199%	1	925	+55.318%
2025-09-02	181.0000	181.0000	181.0000	181.0000	-3.672%	1	926	+61.840%
2025-08-22	188.2500	188.2500	186.9200	187.9000	+2.622%	3	926	+55.897%
2025-08-19	183.1000	183.1000	183.1000	183.1000	-1.928%	2	927	+59.984%
2025-08-15	186.7000	186.7000	186.7000	186.7000	-1.091%	1	929	+56.899%
2025-08-14	189.0400	189.0400	188.7600	188.7600	+7.464%	2	930	+55.186%
2025-08-04	175.8000	175.8000	175.4500	175.6500	-4.032%	9	931	+66.769%
2025-07-25	183.0300	183.0300	183.0300	183.0300	+4.291%	1	932	+60.045%
2025-07-22	175.5000	175.5000	175.5000	175.5000	-1.015%	1	933	+66.912%
2025-07-21	177.3000	177.3000	177.3000	177.3000	+1.268%	2	933	+65.217%
2025-07-18	175.0800	175.0800	175.0800	175.0800	+4.004%	4	935	+67.312%
2025-07-07	168.3400	168.3400	168.3400	168.3400	-3.220%	5	939	+74.011%
2025-07-03	173.9400	173.9400	173.9400	173.9400	+4.802%	1	944	+68.409%
2025-07-02	165.9700	165.9700	165.9700	165.9700	-0.066%	1	944	+76.496%
2025-06-30	166.0800	166.0800	166.0800	166.0800	+3.085%	1	943	+76.379%
2025-06-26	161.1100	161.1100	161.1100	161.1100	+9.763%	2	943	+81.820%
2025-06-23	148.8800	148.8800	146.7800	146.7800	+0.198%	3	943	+99.571%
2025-06-20	146.4900	146.4900	146.4900	146.4900	-5.301%	4	944	+99.966%
2025-06-11	155.7600	155.7600	154.6900	154.6900	+2.518%	2	944	+89.366%
2025-06-10	150.8900	150.8900	150.8900	150.8900	+0.186%	4	942	+94.135%
2025-06-09	150.6100	150.6100	150.6100	150.6100	+1.081%	1	946	+94.496%
2025-06-04	149.0000	149.0000	149.0000	149.0000	+2.808%	1	947	+96.597%
2025-06-02	144.9300	144.9300	144.9300	144.9300	+0.437%	2	948	+102.118%
2025-05-28	144.5000	144.5000	143.9300	144.3000	+0.959%	4	948	+103.001%
2025-05-15	143.0500	143.0500	142.9300	142.9300	+4.941%	10	949	+104.946%
2025-05-12	136.2000	136.2000	136.2000	136.2000	+7.405%	1	949	+115.073%
2025-05-08	126.8100	126.8100	126.8100	126.8100	+0.245%	2	949	+130.999%
2025-05-02	127.0000	127.0000	126.5000	126.5000	+11.004%	6	948	+131.565%
2025-04-30	112.1500	113.9600	112.1500	113.9600	+4.311%	2	948	+157.046%
2025-04-25	109.2500	109.2500	109.2500	109.2500	+0.691%	20	948	+168.128%
2025-04-24	107.8200	108.5000	107.8200	108.5000	+4.993%	12	958	+169.982%
2025-04-23	103.3400	103.3400	103.3400	103.3400	+11.646%	1	947	+183.462%
2025-04-22	92.5600	92.5600	92.5600	92.5600	+10.374%	1	948	+216.476%
2025-04-21	93.6000	93.6000	82.7200	83.8600	-21.889%	21	949	+249.308%
2025-04-15	107.3600	107.3600	107.3600	107.3600	+3.609%	2	939	+172.848%
2025-04-11	102.8700	103.6200	102.7300	103.6200	+13.631%	216	941	+182.696%
2025-04-10	99.7100	99.7100	91.1900	91.1900	-13.801%	2	890	+221.230%
2025-04-09	95.0000	105.7900	95.0000	105.7900	+51.129%	3	890	+176.898%
2025-04-08	91.0000	91.0000	70.0000	70.0000	-15.663%	2	891	+318.471%
2025-04-07	66.5400	83.0000	66.4000	83.0000	+0.606%	4	891	+252.928%
2025-04-04	92.8000	92.8000	82.5000	82.5000	-20.863%	10	890	+255.067%
2025-04-03	108.0000	108.0000	104.2500	104.2500	-9.095%	3	889	+180.988%
2025-03-31	114.6800	114.6800	114.6800	114.6800	-1.189%	1	888	+155.433%
2025-03-28	116.5800	116.5800	116.0600	116.0600	-11.405%	14	887	+152.395%
2025-03-26	131.0000	131.0000	131.0000	131.0000	+6.686%	1	881	+123.611%
2025-03-17	124.7100	124.8900	122.7900	122.7900	+1.387%	6	881	+138.562%
2025-03-14	121.1100	121.1100	121.1100	121.1100	-12.430%	6	880	+141.871%
2025-03-04	138.3000	138.3000	138.3000	138.3000	-9.608%	2	880	+111.808%
2025-02-27	152.5000	153.0000	152.5000	153.0000	+1.533%	2	880	+91.458%
2025-02-25	150.6900	150.6900	150.6900	150.6900	-11.249%	1	881	+94.392%
2025-02-19	169.7900	169.7900	169.7900	169.7900	+2.903%	1	881	+72.525%
2025-02-13	165.0000	165.0000	165.0000	165.0000	+2.104%	1	881	+77.533%
2025-02-11	161.6000	161.6000	161.6000	161.6000	-0.407%	3	881	+81.269%
2025-02-10	162.2600	162.2600	162.2600	162.2600	+2.121%	1	884	+80.531%
2025-02-03	158.8900	158.8900	158.8900	158.8900	-0.382%	9	885	+84.360%
2025-01-31	159.5000	159.5000	159.5000	159.5000	-2.726%	8	885	+83.655%
2025-01-30	163.2600	163.9700	163.2600	163.9700	-0.924%	6	888	+78.649%
2025-01-24	169.4100	169.4100	165.5000	165.5000	-1.839%	18	888	+76.997%
2025-01-23	168.6000	168.6000	168.6000	168.6000	+5.047%	1	894	+73.743%
2025-01-21	160.5000	160.5000	160.5000	160.5000	+1.064%	6	895	+82.511%
2025-01-06	158.8100	158.8100	158.8100	158.8100	+4.825%	1	895	+84.453%
2025-01-03	151.5000	151.5000	151.5000	151.5000	-7.892%	6	896	+93.353%
2024-12-26	164.4800	164.4800	164.4800	164.4800	-1.674%	21	898	+78.095%
2024-12-17	167.0600	167.3000	167.0600	167.2800	-1.559%	5	913	+75.114%
2024-12-16	169.4400	170.0200	169.4400	169.9300	-0.340%	3	909	+72.383%
2024-12-05	170.4000	170.5100	170.4000	170.5100	+3.963%	3	909	+71.796%
2024-12-03	165.5000	165.5000	164.0100	164.0100	+0.787%	11	909	+78.605%
2024-11-25	162.7400	162.7400	162.7300	162.7300	+5.696%	2	918	+80.010%
2024-11-18	154.3900	154.3900	153.9600	153.9600	-4.075%	2	920	+90.264%
2024-11-11	160.5000	160.5000	160.5000	160.5000	+3.642%	5	922	+82.511%
2024-11-06	152.7500	154.8600	152.7500	154.8600	+5.111%	2	925	+89.158%
2024-10-28	147.3300	147.3300	147.3300	147.3300	+1.502%	2	925	+98.826%
2024-10-24	145.1500	145.1500	145.1500	145.1500	-1.760%	1	925	+101.812%
2024-10-18	147.7500	147.7500	147.7500	147.7500	-1.500%	6	924	+98.261%
2024-10-14	150.0000	150.0000	150.0000	150.0000	+6.383%	1	927	+95.287%
2024-10-08	141.0000	141.0000	141.0000	141.0000	+6.439%	1	927	+107.752%
2024-10-02	132.4600	132.4700	132.4600	132.4700	-3.868%	2	928	+121.129%
2024-09-26	137.8000	137.8000	137.8000	137.8000	+1.473%	3	930	+112.576%
2024-09-24	135.8000	135.8000	135.8000	135.8000	+1.799%	3	933	+115.707%
2024-09-23	133.4000	133.4000	133.4000	133.4000	-0.663%	1	930	+119.588%
2024-09-19	131.2600	134.2900	131.2600	134.2900	+5.740%	6	931	+118.132%
2024-09-16	126.3000	127.5000	126.3000	127.0000	-0.079%	5	937	+130.654%
2024-09-13	127.1000	127.1000	127.1000	127.1000	+11.247%	2	936	+130.472%
2024-09-11	114.1400	114.2500	114.1400	114.2500	-0.271%	3	935	+156.394%
2024-09-10	114.5600	114.5600	114.5600	114.5600	+2.277%	1	935	+155.700%
2024-09-09	112.0100	112.0100	112.0100	112.0100	-12.540%	1	936	+161.521%
2024-08-23	128.0700	128.0700	128.0700	128.0700	+1.281%	2	936	+128.726%
2024-08-22	126.4500	126.4500	126.4500	126.4500	+20.970%	1	937	+131.657%
2024-08-09	104.9100	104.9100	104.3100	104.5300	+2.864%	12	937	+180.235%
2024-08-08	101.6700	101.6700	101.5800	101.6200	-2.194%	3	941	+188.260%
2024-08-06	103.8500	103.9000	103.8500	103.9000	+6.706%	2	939	+181.935%
2024-08-05	96.7800	97.3700	96.7800	97.3700	-19.522%	3	937	+200.842%
2024-07-30	120.9900	120.9900	120.9900	120.9900	+2.970%	1	938	+142.111%
2024-07-26	117.5000	117.5000	117.5000	117.5000	-8.681%	1	938	+149.302%
2024-07-23	129.7100	129.7100	128.6700	128.6700	+1.148%	2	938	+127.660%
2024-07-22	128.7400	128.7400	127.2100	127.2100	-3.417%	3	938	+130.273%
2024-07-17	131.7100	131.7100	131.7100	131.7100	-2.761%	4	938	+122.405%
2024-07-15	135.4500	135.4500	135.4500	135.4500	+2.095%	1	942	+116.264%
2024-07-11	132.6700	132.6700	132.6700	132.6700	+0.698%	1	942	+120.796%
2024-07-10	133.4200	133.4200	131.7500	131.7500	+4.158%	3	942	+122.338%
2024-06-28	125.0000	126.4900	125.0000	126.4900	+0.797%	4	941	+131.584%
2024-06-26	122.8400	125.4900	122.8400	125.4900	+2.000%	2	941	+133.429%
2024-06-24	123.0300	123.0300	123.0300	123.0300	-0.405%	5	941	+138.096%
2024-06-21	123.5300	123.5300	123.5300	123.5300	+2.091%	2	941	+137.133%
2024-06-20	121.0000	121.0000	121.0000	121.0000	-2.364%	15	941	+142.091%
2024-06-18	124.0100	124.0100	123.9200	123.9300	+4.143%	3	956	+136.367%
2024-06-14	119.0000	119.0000	119.0000	119.0000	+1.623%	2	956	+146.160%
2024-06-13	117.1000	117.1000	117.1000	117.1000	+4.516%	1	955	+150.154%
2024-06-07	112.0400	112.0400	112.0400	112.0400	+8.199%	10	956	+161.451%
2024-05-31	103.5500	103.5500	103.5500	103.5500	-8.135%	2	961	+182.887%
2024-05-23	113.5500	113.5500	112.7200	112.7200	+0.383%	6	965	+159.874%
2024-05-22	112.2900	112.2900	112.2900	112.2900	-0.320%	1	965	+160.869%
2024-05-16	112.6800	112.6800	112.6500	112.6500	+1.486%	2	966	+160.036%
2024-05-15	111.0000	111.0000	111.0000	111.0000	+7.767%	1	964	+163.901%
2024-05-13	103.0000	103.0000	103.0000	103.0000	-1.905%	1	963	+184.398%
2024-05-10	105.0000	105.0000	105.0000	105.0000	+1.498%	4	963	+178.981%
2024-05-09	103.4500	103.4500	103.4500	103.4500	+2.122%	21	965	+183.161%
2024-05-08	101.3000	101.3000	101.3000	101.3000	-0.686%	1	981	+189.171%
2024-05-07	102.0000	102.0000	102.0000	102.0000	+1.969%	2	981	+187.186%
2024-05-06	100.0300	100.0300	100.0300	100.0300	+1.040%	21	981	+192.842%
2024-05-03	97.2100	99.0000	97.2100	99.0000	+6.509%	6	968	+195.889%
2024-05-01	92.5700	92.9500	92.5700	92.9500	-5.153%	2	966	+215.148%
2024-04-30	98.0000	98.0000	98.0000	98.0000	-1.020%	1	964	+198.908%
2024-04-29	99.0100	99.0100	99.0100	99.0100	+0.416%	4	965	+195.859%
2024-04-26	98.6000	98.6000	98.6000	98.6000	+5.140%	8	965	+197.089%
2024-04-25	93.3700	93.7800	93.3700	93.7800	+2.784%	5	965	+212.359%
2024-04-22	91.2400	91.2400	91.2400	91.2400	-2.417%	1	965	+221.054%
2024-04-18	93.5000	93.5000	93.5000	93.5000	-7.426%	1	966	+213.294%
2024-04-15	101.3200	101.3200	101.0000	101.0000	-3.654%	2	966	+190.030%
2024-04-05	105.3300	105.3300	104.8300	104.8300	-4.483%	12	965	+179.433%
2024-04-04	109.7500	109.7500	109.7500	109.7500	-0.227%	1	971	+166.907%
2024-04-01	110.0000	110.0000	110.0000	110.0000	+3.715%	1	971	+166.300%
2024-03-27	106.0600	106.0600	106.0600	106.0600	+3.909%	1	970	+176.193%
2024-03-18	102.1700	102.1700	102.0700	102.0700	+0.810%	2	970	+186.989%
2024-03-14	101.2500	101.2500	101.2500	101.2500	+4.651%	1	970	+189.314%
2024-03-11	96.7500	96.7500	96.7500	96.7500	-5.858%	1	970	+202.770%
2024-03-08	100.0000	102.7700	100.0000	102.7700	+2.719%	26	970	+185.035%
2024-03-07	98.4400	100.0500	98.4400	100.0500	+2.196%	4	959	+192.784%
2024-03-04	97.9000	97.9000	97.9000	97.9000	+4.371%	5	959	+199.213%
2024-02-27	93.9700	93.9700	93.8000	93.8000	-1.377%	6	964	+212.292%
2024-02-26	95.1100	95.1100	95.1100	95.1100	-0.147%	1	959	+207.991%
2024-02-23	95.2500	95.2500	95.2500	95.2500	+9.760%	24	959	+207.538%
2024-02-20	87.0000	88.0100	86.5000	86.7800	-2.308%	13	971	+237.555%
2024-02-15	88.8300	88.8300	88.8300	88.8300	+5.374%	1	959	+229.765%
2024-02-13	84.3000	84.3000	84.3000	84.3000	-1.404%	1	959	+247.485%
2024-02-07	85.5000	85.5000	85.5000	85.5000	+4.015%	1	959	+242.608%
2024-02-06	82.2000	82.2000	82.2000	82.2000	+0.822%	1	960	+256.363%
2024-02-05	83.5400	83.5400	81.5300	81.5300	+8.490%	2	959	+259.291%
2024-02-01	78.0000	78.0000	75.1500	75.1500	-1.235%	417	959	+289.794%
2024-01-31	79.4500	79.4500	76.0000	76.0900	-6.120%	122	546	+284.978%
2024-01-29	78.8000	81.6000	78.8000	81.0500	-0.540%	14	429	+261.419%
2024-01-26	80.0000	81.4900	77.4400	81.4900	+3.875%	20	421	+259.467%
2024-01-25	80.8900	80.8900	78.1100	78.4500	+0.965%	115	403	+273.397%
2024-01-24	76.9500	78.6000	76.9500	77.7000	+0.975%	45	314	+277.001%
2024-01-23	75.8500	76.9500	75.2500	76.9500	+1.383%	241	270	+280.676%
2024-01-22	74.0000	77.0000	74.0000	75.9000	-1.185%	22	30	+285.942%
2024-01-19	74.9300	77.2200	74.9300	76.8100	+8.168%	10	12	+281.370%
2024-01-10	71.0100	71.0100	71.0100	71.0100	+0.866%	1	5	+312.519%
2024-01-09	70.4000	70.4000	70.4000	70.4000	-4.218%	1	4	+316.094%
2024-01-02	73.5000	73.5000	73.5000	73.5000	+2.884%	1	3	+298.544%
2023-12-29	71.6500	71.6500	71.4400	71.4400	0.000%	4	0	+310.036%

.dark-mode .STWrSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STWrSq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C485SPY Dec 18 2026 485.00 Call (SPY261218C00485000)option OPRA

SPY20261218C485
SPY Dec 18 2026 485.00 Call (SPY261218C00485000)
option OPRA