Dark

SPY20261218C490
SPY Dec 18 2026 490.00 Call (SPY261218C00490000)
option OPRA

EOD

Sep 8, 2026

281.28-0.748%(-2.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	281.2800	281.2800	281.2800	281.2800	-0.748%	1	824	0.000%
2026-09-03	283.4000	283.4000	283.4000	283.4000	+1.214%	1	825	-0.748%
2026-09-02	280.0000	280.0000	280.0000	280.0000	-1.454%	1	825	+0.457%
2026-08-27	284.1300	284.1300	284.1300	284.1300	+1.190%	28	825	-1.003%
2026-08-21	280.8700	281.0700	280.7900	280.7900	+0.429%	100	825	+0.175%
2026-08-20	283.1800	283.3400	279.5600	279.5900	-2.599%	88	833	+0.604%
2026-08-11	287.3400	287.3400	287.0500	287.0500	-0.399%	5	834	-2.010%
2026-08-07	288.6200	288.6200	288.2000	288.2000	+15.377%	185	1,012	-2.401%
2026-07-29	255.0200	255.0200	249.7900	249.7900	-3.563%	3	853	+12.607%
2026-07-28	259.0200	259.0200	259.0200	259.0200	+0.314%	1	854	+8.594%
2026-07-27	258.2100	258.2100	258.2100	258.2100	-2.152%	3	854	+8.935%
2026-07-20	263.8900	263.8900	263.8900	263.8900	-3.749%	1	854	+6.590%
2026-07-10	274.1700	274.1700	274.1700	274.1700	+3.071%	2	854	+2.593%
2026-07-07	266.0000	266.0000	266.0000	266.0000	-2.895%	1	854	+5.744%
2026-06-15	273.9300	273.9300	273.9300	273.9300	+4.765%	2	864	+2.683%
2026-06-12	260.1000	261.4700	260.1000	261.4700	-4.381%	16	864	+7.576%
2026-06-03	273.4500	273.4500	273.4500	273.4500	-1.495%	4	864	+2.863%
2026-06-02	277.6000	277.6000	277.6000	277.6000	-0.673%	1	868	+1.326%
2026-06-01	279.4800	279.4800	279.4800	279.4800	+3.114%	6	869	+0.644%
2026-05-27	271.0400	271.0400	271.0400	271.0400	+5.406%	1	869	+3.778%
2026-05-08	259.1500	259.1500	257.1400	257.1400	+8.260%	20	870	+9.388%
2026-04-24	237.5200	237.5200	237.5200	237.5200	+1.988%	1	879	+18.424%
2026-04-23	232.8900	232.8900	232.8900	232.8900	+0.254%	1	879	+20.778%
2026-04-17	234.5200	234.9800	232.3000	232.3000	+4.597%	3	880	+21.085%
2026-04-15	222.0900	222.0900	222.0900	222.0900	+6.671%	4	883	+26.651%
2026-04-13	205.0000	208.2000	205.0000	208.2000	+14.245%	3	887	+35.101%
2026-04-02	182.2400	182.2400	182.2400	182.2400	-2.106%	1	889	+54.346%
2026-04-01	186.1600	186.1600	186.1600	186.1600	+0.005%	1	889	+51.096%
2026-03-25	186.1500	186.1500	186.1500	186.1500	+2.280%	1	890	+51.104%
2026-03-24	182.0000	182.0000	182.0000	182.0000	-10.358%	2	891	+54.549%
2026-03-11	202.5600	203.0300	202.5600	203.0300	-1.072%	3	891	+38.541%
2026-03-09	205.2300	205.2300	205.2300	205.2300	+1.659%	2	893	+37.056%
2026-03-03	201.8800	201.8800	201.8800	201.8800	-5.536%	6	895	+39.330%
2026-02-26	213.7100	213.7100	213.7100	213.7100	-2.629%	7	895	+31.618%
2026-02-25	219.4800	219.4800	219.4800	219.4800	+2.084%	3	902	+28.157%
2026-02-20	215.0000	215.0000	215.0000	215.0000	-2.193%	1	902	+30.828%
2026-02-09	219.8200	219.8200	219.8200	219.8200	+0.932%	2	903	+27.959%
2026-01-30	217.7900	217.7900	217.7900	217.7900	-1.710%	1	905	+29.152%
2026-01-29	221.5800	221.5800	221.5800	221.5800	-1.340%	1	905	+26.943%
2026-01-27	224.5900	224.5900	224.5900	224.5900	+1.135%	1	905	+25.242%
2026-01-26	222.0700	222.0700	222.0700	222.0700	+1.597%	1	905	+26.663%
2026-01-22	218.5800	218.5800	218.5800	218.5800	+2.140%	2	906	+28.685%
2026-01-21	214.0000	214.0000	214.0000	214.0000	-2.372%	1	908	+31.439%
2026-01-16	219.2000	219.2000	219.2000	219.2000	-1.266%	8	917	+28.321%
2026-01-12	222.0100	222.0100	222.0100	222.0100	-0.835%	1	917	+26.697%
2026-01-09	223.8800	223.8800	223.8800	223.8800	+2.631%	8	917	+25.639%
2026-01-08	218.1400	218.1400	218.1400	218.1400	-1.339%	12	921	+28.945%
2026-01-06	217.3000	221.1000	217.3000	221.1000	+2.775%	2	933	+27.218%
2025-12-31	215.0900	215.1300	215.0900	215.1300	-2.435%	2	933	+30.749%
2025-12-26	220.5000	220.5000	220.5000	220.5000	+1.356%	1	933	+27.565%
2025-12-23	216.9900	217.5500	216.9900	217.5500	+1.422%	4	934	+29.294%
2025-12-22	214.5000	214.5000	214.5000	214.5000	+3.289%	1	937	+31.133%
2025-12-18	207.6700	207.6700	207.6700	207.6700	-4.132%	1	937	+35.446%
2025-12-08	216.6200	216.6200	216.6200	216.6200	+1.700%	1	936	+29.850%
2025-12-03	212.9900	213.0000	212.9900	213.0000	+6.527%	20	937	+32.056%
2025-11-25	199.9500	199.9500	199.9500	199.9500	-1.720%	1	945	+40.675%
2025-11-24	202.7800	203.4500	202.7800	203.4500	+3.232%	8	944	+38.255%
2025-11-18	197.0800	197.0800	197.0800	197.0800	-9.596%	1	946	+42.724%
2025-11-12	218.0000	218.0000	218.0000	218.0000	+1.071%	1	947	+29.028%
2025-11-11	215.6900	215.6900	215.6900	215.6900	+5.230%	1	947	+30.409%
2025-11-07	204.9700	204.9700	204.9700	204.9700	-6.231%	1	947	+37.230%
2025-11-03	218.1900	218.5900	218.1900	218.5900	-1.951%	2	947	+28.679%
2025-10-29	222.9400	222.9400	222.9400	222.9400	+9.893%	1	947	+26.168%
2025-10-22	202.8700	202.8700	202.8700	202.8700	-2.466%	1	947	+38.650%
2025-10-21	208.0000	208.0000	208.0000	208.0000	+0.658%	1	947	+35.231%
2025-10-20	206.6400	206.6400	206.6400	206.6400	+4.893%	1	948	+36.121%
2025-10-10	197.0000	197.0000	197.0000	197.0000	-3.954%	1	949	+42.782%
2025-10-07	205.1100	205.1100	205.1100	205.1100	+0.421%	1	950	+37.136%
2025-10-02	204.2500	204.2500	204.2500	204.2500	+1.114%	20	950	+37.714%
2025-09-29	202.0000	202.0000	202.0000	202.0000	+2.315%	1	970	+39.248%
2025-09-26	197.4300	197.4300	197.4300	197.4300	+1.533%	1	970	+42.471%
2025-09-25	194.4500	194.4500	194.4500	194.4500	-4.442%	2	970	+44.654%
2025-09-23	204.5700	204.5700	203.4900	203.4900	+1.168%	2	972	+38.228%
2025-09-22	201.1400	201.1400	201.1400	201.1400	+1.335%	1	972	+39.843%
2025-09-15	196.0000	198.4900	196.0000	198.4900	+2.336%	6	971	+41.710%
2025-09-12	193.9600	193.9600	193.9600	193.9600	+4.324%	5	966	+45.020%
2025-09-09	185.9200	185.9200	185.9200	185.9200	+0.373%	2	971	+51.291%
2025-09-08	185.2300	185.2300	185.2300	185.2300	+0.407%	4	973	+51.854%
2025-08-28	184.4800	184.4800	184.4800	184.4800	+0.776%	1	977	+52.472%
2025-08-22	183.0600	183.0600	183.0600	183.0600	+0.038%	4	978	+53.655%
2025-08-14	182.9900	182.9900	182.9900	182.9900	-0.207%	4	978	+53.713%
2025-08-13	183.3700	183.3700	183.3700	183.3700	+0.925%	5	978	+53.395%
2025-08-12	180.4800	181.6900	180.4800	181.6900	+2.165%	7	983	+54.813%
2025-08-11	177.8400	177.8400	177.8400	177.8400	+1.114%	1	984	+58.165%
2025-08-08	175.8800	175.8800	175.8800	175.8800	+2.800%	11	984	+59.927%
2025-08-07	175.2000	175.2000	171.0900	171.0900	-1.173%	14	995	+64.405%
2025-08-06	173.1200	173.1200	173.1200	173.1200	+1.835%	15	999	+62.477%
2025-08-05	170.0000	170.0000	170.0000	170.0000	-4.510%	1	1,002	+65.459%
2025-07-24	178.0300	178.0300	178.0300	178.0300	+2.795%	3	1,003	+57.996%
2025-07-21	173.1900	173.1900	173.1900	173.1900	+3.157%	1	1,006	+62.411%
2025-07-10	167.8900	167.8900	167.8900	167.8900	+1.444%	10	1,006	+67.538%
2025-07-09	165.5000	165.5000	165.5000	165.5000	+0.694%	2	1,006	+69.958%
2025-07-07	166.1600	166.1600	164.3600	164.3600	-3.084%	3	1,008	+71.137%
2025-07-03	169.4900	169.5900	169.4900	169.5900	+4.879%	6	1,015	+65.859%
2025-07-01	161.7000	161.7000	161.7000	161.7000	+0.510%	2	1,015	+73.952%
2025-06-30	160.9700	160.9700	160.8000	160.8800	+2.550%	6	1,017	+74.838%
2025-06-27	159.3000	159.3000	156.8800	156.8800	+3.163%	2	1,017	+79.296%
2025-06-25	152.0700	152.0700	152.0700	152.0700	-0.608%	4	1,015	+84.967%
2025-06-24	150.8300	153.0000	150.8300	153.0000	+7.188%	7	1,019	+83.843%
2025-06-23	142.7400	142.7400	142.7400	142.7400	+0.077%	1	1,026	+97.058%
2025-06-20	142.6300	142.6300	142.6300	142.6300	-3.752%	2	1,027	+97.210%
2025-06-16	148.1900	148.1900	148.1900	148.1900	+1.709%	2	1,028	+89.810%
2025-06-13	145.7000	145.7000	145.7000	145.7000	-2.293%	4	1,028	+93.054%
2025-06-11	150.7300	150.7300	149.1200	149.1200	+0.148%	2	1,026	+88.627%
2025-06-10	148.9000	148.9000	148.9000	148.9000	+0.765%	1	1,027	+88.905%
2025-06-09	147.0800	147.7700	147.0800	147.7700	+2.136%	2	1,027	+90.350%
2025-06-04	144.6800	144.6800	144.6800	144.6800	+0.097%	10	1,015	+94.415%
2025-06-03	141.5000	144.5400	141.5000	144.5400	+3.000%	7	1,015	+94.604%
2025-06-02	140.3300	140.3300	140.3300	140.3300	+5.909%	1	1,022	+100.442%
2025-05-23	130.1500	132.5000	129.9300	132.5000	-2.781%	44	1,042	+112.287%
2025-05-21	136.2900	136.2900	136.2900	136.2900	-1.596%	1	1,042	+106.383%
2025-05-15	137.6200	138.5000	137.6200	138.5000	+0.537%	5	1,043	+103.090%
2025-05-13	137.7600	137.7600	137.7600	137.7600	+3.954%	1	1,048	+104.181%
2025-05-12	132.5200	132.5200	132.5200	132.5200	+10.905%	1	1,047	+112.255%
2025-05-09	119.4900	119.4900	119.4900	119.4900	-3.489%	2	1,047	+135.400%
2025-05-08	119.9000	123.8100	119.9000	123.8100	+6.047%	3	1,048	+127.187%
2025-05-07	116.7500	116.7500	116.7500	116.7500	+2.099%	1	1,049	+140.925%
2025-05-06	114.3500	114.3500	114.3500	114.3500	-3.044%	5	1,048	+145.982%
2025-05-05	117.9400	117.9400	117.9400	117.9400	+1.262%	1	1,053	+138.494%
2025-05-01	115.5500	116.4700	115.5500	116.4700	+8.415%	14	1,052	+141.504%
2025-04-30	103.2200	107.4300	103.2200	107.4300	-3.103%	18	1,064	+161.826%
2025-04-29	109.0000	110.8700	109.0000	110.8700	+5.671%	10	1,051	+153.703%
2025-04-28	106.0500	106.0500	104.9200	104.9200	+0.817%	7	1,055	+168.090%
2025-04-25	106.0700	106.0800	104.0700	104.0700	-0.392%	10	1,048	+170.280%
2025-04-24	104.4800	104.4800	104.4800	104.4800	+3.364%	5	1,043	+169.219%
2025-04-23	101.0800	101.0800	101.0800	101.0800	+15.204%	1	1,048	+178.275%
2025-04-22	87.7400	87.7400	87.7400	87.7400	+10.309%	1	1,049	+220.584%
2025-04-21	87.6100	87.6100	79.0100	79.5400	-11.974%	13	1,048	+253.633%
2025-04-16	96.3600	96.3600	90.3500	90.3600	-13.473%	5	1,056	+211.288%
2025-04-14	104.4300	104.4300	104.4300	104.4300	+4.409%	1	1,057	+169.348%
2025-04-11	100.0200	100.0200	100.0200	100.0200	+7.548%	18	1,056	+181.224%
2025-04-10	97.0300	97.0300	92.0200	93.0000	-9.180%	5	1,065	+202.452%
2025-04-09	75.0000	102.4000	74.9200	102.4000	+50.810%	21	1,066	+174.688%
2025-04-08	85.0500	85.6700	67.9000	67.9000	-11.346%	14	1,064	+314.256%
2025-04-07	64.8600	76.9300	64.8600	76.5900	+0.776%	32	1,050	+267.254%
2025-04-04	86.0000	87.9500	75.8900	76.0000	-25.182%	44	1,018	+270.105%
2025-04-03	105.3400	105.3400	101.5800	101.5800	-11.175%	8	1,023	+176.905%
2025-04-02	115.8400	115.8400	114.3600	114.3600	-0.401%	4	1,018	+145.960%
2025-04-01	114.8200	114.8200	114.8200	114.8200	+7.008%	3	1,018	+144.975%
2025-03-31	107.3000	107.3000	107.3000	107.3000	-11.840%	2	1,021	+162.144%
2025-03-26	121.7100	121.7100	121.7100	121.7100	-3.649%	1	1,019	+131.107%
2025-03-24	126.3200	126.3200	126.3200	126.3200	+6.554%	2	1,020	+122.673%
2025-03-21	118.5500	118.5500	118.5500	118.5500	+3.537%	2	1,022	+137.267%
2025-03-18	119.1600	119.1600	114.5000	114.5000	-2.487%	4	1,021	+145.659%
2025-03-14	117.4200	117.4200	117.4200	117.4200	+9.411%	2	1,020	+139.550%
2025-03-13	107.3200	107.3200	107.3200	107.3200	-9.051%	8	1,028	+162.095%
2025-03-11	115.8900	118.0000	115.8900	118.0000	-0.422%	3	1,028	+138.373%
2025-03-10	118.5000	118.5000	118.5000	118.5000	-8.494%	1	1,029	+137.367%
2025-03-06	129.9400	129.9400	129.5000	129.5000	-8.937%	13	1,030	+117.205%
2025-02-28	142.2100	142.2100	142.2100	142.2100	-4.589%	2	1,030	+97.792%
2025-02-27	149.0500	149.0500	149.0500	149.0500	-2.582%	1	1,030	+88.715%
2025-02-26	153.0000	153.0000	153.0000	153.0000	+4.309%	1	1,031	+83.843%
2025-02-25	146.6800	146.6800	146.6800	146.6800	-4.561%	4	1,030	+91.764%
2025-02-21	153.6900	153.6900	153.6900	153.6900	-2.543%	2	1,030	+83.018%
2025-02-11	157.7000	157.7000	157.7000	157.7000	-2.244%	1	1,031	+78.364%
2025-02-07	161.3200	161.3200	161.3200	161.3200	+3.410%	2	1,032	+74.362%
2025-01-29	156.0000	156.0000	156.0000	156.0000	-0.624%	5	1,033	+80.308%
2025-01-28	156.9800	156.9800	156.9800	156.9800	+6.398%	1	1,038	+79.182%
2025-01-16	149.8100	149.8100	147.5400	147.5400	+6.874%	2	1,038	+90.647%
2025-01-13	138.0500	138.0500	138.0500	138.0500	-2.203%	1	1,039	+103.752%
2025-01-10	141.1600	141.1600	141.1600	141.1600	-7.095%	2	1,040	+99.263%
2025-01-03	151.9400	151.9400	151.9400	151.9400	+4.924%	6	1,041	+85.126%
2025-01-02	149.7600	149.7600	144.8100	144.8100	-2.583%	2	1,041	+94.241%
2024-12-30	148.6500	148.6500	148.6500	148.6500	-1.667%	1	1,040	+89.223%
2024-12-27	151.1700	151.1700	151.1700	151.1700	-3.090%	2	1,039	+86.069%
2024-12-23	155.9900	155.9900	155.9900	155.9900	+2.828%	1	1,040	+80.319%
2024-12-19	151.7000	151.7000	151.7000	151.7000	-0.381%	1	1,041	+85.419%
2024-12-18	160.7900	160.7900	152.2800	152.2800	-6.301%	4	1,040	+84.712%
2024-12-12	162.5200	162.5200	162.5200	162.5200	-0.343%	3	1,042	+73.074%
2024-12-10	163.0800	163.0800	163.0800	163.0800	-2.177%	1	1,042	+72.480%
2024-12-05	166.0000	166.7100	166.0000	166.7100	+2.907%	6	1,042	+68.724%
2024-12-02	162.0000	162.0000	162.0000	162.0000	+2.408%	1	1,044	+73.630%
2024-11-27	158.1900	158.1900	158.1900	158.1900	-1.384%	1	1,045	+77.811%
2024-11-26	160.4100	160.4100	160.4100	160.4100	+0.275%	1	1,045	+75.351%
2024-11-25	159.0000	160.5300	157.5000	159.9700	+6.039%	4	1,046	+75.833%
2024-11-20	148.6700	151.8300	148.6700	150.8600	+0.486%	3	1,094	+86.451%
2024-11-18	150.7300	150.7300	150.1300	150.1300	+1.439%	3	1,093	+87.358%
2024-11-15	148.0000	148.0000	148.0000	148.0000	-1.889%	2	1,093	+90.054%
2024-11-06	145.5000	150.8500	145.5000	150.8500	+8.478%	2	1,094	+86.463%
2024-11-05	139.0600	139.0600	139.0600	139.0600	-3.390%	1	1,096	+102.272%
2024-10-28	143.9400	143.9400	143.9400	143.9400	+2.013%	1	1,095	+95.415%
2024-10-24	141.1000	141.1000	141.1000	141.1000	-1.761%	1	1,095	+99.348%
2024-10-22	143.6300	143.6300	143.6300	143.6300	-0.835%	1	1,095	+95.837%
2024-10-18	145.3000	145.3000	144.8400	144.8400	-0.815%	8	1,095	+94.200%
2024-10-14	145.9600	146.0800	145.9600	146.0300	+3.899%	3	1,099	+92.618%
2024-10-09	137.1800	140.5500	137.0500	140.5500	+2.681%	7	1,096	+100.128%
2024-10-08	136.9900	137.2000	136.8800	136.8800	+2.532%	8	1,097	+105.494%
2024-10-07	136.7500	136.7500	133.5000	133.5000	+2.700%	4	1,092	+110.697%
2024-10-03	131.3000	131.3000	129.9900	129.9900	0.000%	4	1,090	+116.386%
2024-10-01	130.0000	130.0000	129.9900	129.9900	-2.005%	4	1,088	+116.386%
2024-09-30	133.1000	133.1000	132.6500	132.6500	-0.926%	6	1,084	+112.047%
2024-09-27	134.0900	134.0900	131.3400	133.8900	+5.012%	10	1,082	+110.083%
2024-09-20	127.5000	127.5000	127.5000	127.5000	-1.991%	4	1,081	+120.612%
2024-09-19	130.0900	130.0900	130.0900	130.0900	+2.838%	1	1,083	+116.220%
2024-09-17	126.5000	126.5000	126.5000	126.5000	+4.901%	2	1,083	+122.356%
2024-09-16	120.5900	120.5900	120.5900	120.5900	-2.640%	3	1,085	+133.253%
2024-09-13	123.8600	123.8600	123.8600	123.8600	+2.279%	4	1,088	+127.095%
2024-09-12	121.5000	121.5000	121.1000	121.1000	+9.593%	2	1,086	+132.271%
2024-09-11	109.6300	110.5400	108.4800	110.5000	-1.048%	6	1,084	+154.552%
2024-09-10	110.9600	111.6700	110.9600	111.6700	+5.240%	6	1,081	+151.885%
2024-09-06	107.0100	107.0600	106.1100	106.1100	-7.328%	6	1,081	+165.083%
2024-09-05	114.5000	114.5000	114.5000	114.5000	-5.730%	1	1,080	+145.659%
2024-08-28	121.4600	121.4600	121.4600	121.4600	-2.379%	1	1,080	+131.582%
2024-08-27	124.5700	124.5700	124.2600	124.4200	+1.311%	30	1,080	+126.073%
2024-08-22	122.8100	122.8100	122.8100	122.8100	+4.484%	2	1,080	+129.037%
2024-08-15	117.5400	117.5400	117.5400	117.5400	+8.123%	1	1,082	+139.306%
2024-08-14	108.7100	108.7100	108.7100	108.7100	+6.578%	5	1,082	+158.743%
2024-08-09	101.9300	102.0000	101.5900	102.0000	+7.165%	10	1,082	+175.765%
2024-08-07	95.0500	95.1800	95.0500	95.1800	-0.937%	3	1,082	+195.524%
2024-08-06	96.0800	96.0800	96.0800	96.0800	+0.083%	1	1,084	+192.756%
2024-08-05	96.0000	96.0000	96.0000	96.0000	-9.039%	1	1,084	+193.000%
2024-08-02	105.5400	105.5400	105.5400	105.5400	-10.278%	2	1,083	+166.515%
2024-07-31	117.6300	117.6300	117.6300	117.6300	+1.405%	1	1,083	+139.123%
2024-07-30	116.0000	116.0000	116.0000	116.0000	-1.134%	1	1,084	+142.483%
2024-07-25	116.1300	121.0000	116.1300	117.3300	+1.033%	23	1,083	+139.734%
2024-07-24	116.5000	116.5000	116.1300	116.1300	-7.163%	2	1,066	+142.211%
2024-07-23	125.0900	125.0900	125.0900	125.0900	-5.242%	1	1,067	+124.862%
2024-07-11	131.6400	132.0100	131.6400	132.0100	+3.028%	2	1,067	+113.075%
2024-07-09	128.1300	128.1300	128.1300	128.1300	+0.890%	1	1,066	+119.527%
2024-07-08	127.0000	127.0000	127.0000	127.0000	+2.734%	1	1,066	+121.480%
2024-07-03	123.6200	123.6200	123.6200	123.6200	+3.882%	1	1,067	+127.536%
2024-07-01	121.0000	121.0000	118.5300	119.0000	+0.464%	5	1,064	+136.370%
2024-06-28	118.4500	118.4500	118.4500	118.4500	-1.292%	1	1,064	+137.467%
2024-06-26	119.7500	120.0000	119.7500	120.0000	+2.232%	3	1,064	+134.400%
2024-06-24	117.3800	117.3800	117.3800	117.3800	-1.253%	2	1,067	+139.632%
2024-06-17	118.8700	118.8700	118.8700	118.8700	+2.953%	1	1,069	+136.628%
2024-06-14	115.4600	115.4600	115.4600	115.4600	+3.246%	8	1,069	+143.617%
2024-06-10	111.8300	111.8300	111.8300	111.8300	+3.374%	5	1,069	+151.525%
2024-06-05	108.0000	108.4600	108.0000	108.1800	+3.849%	6	1,069	+160.011%
2024-06-03	104.1700	104.1700	104.1700	104.1700	+4.515%	1	1,074	+170.020%
2024-05-31	100.1700	100.1700	99.6700	99.6700	-4.329%	4	1,074	+182.211%
2024-05-30	104.1800	104.1800	104.1800	104.1800	-3.537%	1	1,073	+169.994%
2024-05-28	109.0000	109.0000	108.0000	108.0000	+2.370%	3	1,073	+160.444%
2024-05-24	108.0300	108.0300	105.5000	105.5000	-3.477%	46	1,072	+166.616%
2024-05-23	109.2700	109.3000	109.2700	109.3000	-1.532%	2	1,072	+157.347%
2024-05-20	111.0000	111.0000	111.0000	111.0000	+2.778%	1	1,072	+153.405%
2024-05-16	108.0000	108.0000	108.0000	108.0000	+2.857%	1	1,071	+160.444%
2024-05-15	105.0000	105.0000	105.0000	105.0000	+3.154%	1	1,072	+167.886%
2024-05-10	101.7800	101.7900	101.7800	101.7900	+1.739%	4	1,073	+176.334%
2024-05-09	100.0500	100.0500	100.0500	100.0500	+1.388%	21	1,075	+181.139%
2024-05-07	98.6800	98.6800	98.6800	98.6800	+5.540%	1	1,075	+185.043%
2024-05-01	90.0000	93.5000	89.8300	93.5000	-2.084%	4	1,074	+200.834%
2024-04-30	95.4900	95.4900	95.4900	95.4900	-1.536%	1	1,074	+194.565%
2024-04-29	96.9800	96.9800	96.9800	96.9800	+6.653%	1	1,074	+190.039%
2024-04-25	86.0000	90.9300	86.0000	90.9300	+0.865%	3	1,073	+209.337%
2024-04-22	89.6600	90.1500	89.6600	90.1500	+2.153%	3	1,074	+212.013%
2024-04-19	91.5000	91.5000	87.5500	88.2500	-10.105%	20	1,075	+218.731%
2024-04-15	98.1700	98.1700	98.1700	98.1700	-1.633%	2	1,057	+186.523%
2024-04-12	101.0000	101.0000	99.8000	99.8000	-2.157%	4	1,057	+181.844%
2024-04-10	101.5000	102.0000	101.5000	102.0000	-0.527%	2	1,055	+175.765%
2024-04-05	102.5400	102.5400	102.5400	102.5400	-3.501%	2	1,055	+174.312%
2024-04-04	105.7000	106.2600	105.7000	106.2600	+2.134%	2	1,056	+164.709%
2024-04-01	105.0200	105.0200	104.0400	104.0400	-1.932%	6	1,057	+170.358%
2024-03-28	106.0900	106.0900	106.0900	106.0900	+1.765%	2	1,061	+165.133%
2024-03-22	104.2500	104.2500	104.2500	104.2500	-1.091%	2	1,061	+169.813%
2024-03-21	105.4000	105.4000	105.4000	105.4000	+7.771%	10	1,061	+166.869%
2024-03-19	97.8000	97.8000	97.8000	97.8000	+2.947%	4	1,060	+187.607%
2024-03-14	95.0000	95.0000	95.0000	95.0000	+2.316%	1	1,060	+196.084%
2024-03-11	92.8500	92.8500	92.8500	92.8500	-7.612%	1	1,061	+202.940%
2024-03-08	100.5000	100.5000	100.5000	100.5000	+3.855%	2	1,061	+179.881%
2024-03-07	94.0000	96.7700	94.0000	96.7700	+1.150%	4	1,061	+190.669%
2024-03-01	95.6700	95.6700	95.6700	95.6700	+7.398%	20	1,062	+194.011%
2024-02-28	91.3800	91.3800	89.0800	89.0800	-1.384%	3	1,052	+215.761%
2024-02-27	89.3800	90.7700	89.3800	90.3300	-1.815%	7	1,054	+211.392%
2024-02-26	92.0000	92.0000	92.0000	92.0000	-0.905%	1	1,052	+205.739%
2024-02-23	91.0800	92.8400	91.0800	92.8400	+0.357%	4	1,051	+202.973%
2024-02-22	89.3600	92.7500	89.3600	92.5100	+12.474%	6	1,051	+204.054%
2024-02-21	82.2500	82.2500	82.2500	82.2500	-1.426%	1	1,053	+241.982%
2024-02-20	83.0000	83.4400	82.8000	83.4400	-3.538%	7	1,052	+237.105%
2024-02-15	85.6800	86.5000	85.6800	86.5000	+3.074%	5	1,047	+225.179%
2024-02-14	84.4500	84.4500	83.9200	83.9200	+2.504%	6	1,051	+235.176%
2024-02-13	82.3600	83.3500	80.7500	81.8700	-5.821%	104	1,051	+243.569%
2024-02-12	84.0000	86.9300	84.0000	86.9300	+4.647%	2	948	+223.571%
2024-02-08	83.0700	83.0700	83.0700	83.0700	+2.594%	1	950	+238.606%
2024-02-07	81.3800	81.3800	80.7100	80.9700	+1.759%	27	950	+247.388%
2024-02-06	80.8800	80.8800	79.5700	79.5700	-4.133%	7	974	+253.500%
2024-02-05	78.8100	83.0000	78.5000	83.0000	+5.732%	14	967	+238.892%
2024-02-02	79.7300	81.6000	78.5000	78.5000	+4.042%	12	955	+258.318%
2024-02-01	75.4500	75.4500	75.4500	75.4500	+4.792%	129	955	+272.803%
2024-01-31	76.3200	78.3700	72.0000	72.0000	-7.692%	49	826	+290.667%
2024-01-30	77.0000	81.5000	77.0000	78.0000	+1.299%	592	795	+260.615%
2024-01-29	77.0000	78.7900	77.0000	77.0000	+1.342%	121	221	+265.299%
2024-01-26	76.5000	76.5000	75.9800	75.9800	-1.196%	56	105	+270.203%
2024-01-25	77.5000	77.5000	76.0000	76.9000	+3.751%	26	49	+265.774%
2024-01-24	74.5800	78.0000	74.1200	74.1200	+2.944%	3	24	+279.493%
2024-01-22	72.0000	72.0000	72.0000	72.0000	-2.690%	1	22	+290.667%
2024-01-19	69.6800	73.9900	69.6800	73.9900	+4.211%	5	22	+280.159%
2024-01-02	71.0000	71.0000	71.0000	71.0000	-2.740%	5	5	+296.169%
2023-12-29	73.0000	73.0000	73.0000	73.0000	+1.389%	8	5	+285.315%
2023-12-28	72.0000	72.0000	72.0000	72.0000	0.000%	5	5	+290.667%

.dark-mode .ttj5qQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttj5qQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C490SPY Dec 18 2026 490.00 Call (SPY261218C00490000)option OPRA

SPY20261218C490
SPY Dec 18 2026 490.00 Call (SPY261218C00490000)
option OPRA