Dark

SPY20261218C495
SPY Dec 18 2026 495.00 Call (SPY261218C00495000)
option OPRA

EOD

Sep 10, 2026

267.79-3.759%(-10.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	267.7900	267.7900	267.7900	267.7900	-3.759%	1	1,977	0.000%
2026-08-20	278.3000	278.3200	278.2500	278.2500	-3.603%	6	1,979	-3.759%
2026-08-13	288.6500	288.6500	288.6500	288.6500	+1.242%	3	1,977	-7.227%
2026-08-07	282.4000	285.1100	282.4000	285.1100	+1.535%	213	2,164	-6.075%
2026-08-06	280.5800	280.8000	280.5800	280.8000	-0.987%	3	1,995	-4.633%
2026-08-05	283.6000	283.6000	283.6000	283.6000	+13.345%	6	1,997	-5.575%
2026-07-29	250.2100	250.2100	250.2100	250.2100	-3.721%	1	1,997	+7.026%
2026-07-20	259.8800	259.8800	259.8800	259.8800	+1.306%	1	1,997	+3.044%
2026-07-17	256.5300	256.5300	256.5300	256.5300	-3.921%	1	1,997	+4.389%
2026-07-13	267.0000	267.0000	267.0000	267.0000	-0.314%	2	1,997	+0.296%
2026-07-10	265.8200	267.8400	265.8200	267.8400	+3.051%	4	1,999	-0.019%
2026-07-07	260.1800	260.1800	259.9100	259.9100	+1.211%	5	2,001	+3.032%
2026-06-29	256.8400	256.8500	256.8000	256.8000	-2.801%	4	2,018	+4.280%
2026-06-18	264.2000	264.2000	264.2000	264.2000	+0.418%	12	2,022	+1.359%
2026-06-17	264.2700	265.1600	263.1000	263.1000	-2.772%	11	2,022	+1.783%
2026-06-15	269.4800	270.6000	269.4800	270.6000	+5.448%	3	2,022	-1.038%
2026-06-12	256.6200	256.6200	256.6200	256.6200	-0.512%	3	2,022	+4.353%
2026-06-08	257.5300	258.1200	257.5300	257.9400	+1.627%	23	2,022	+3.819%
2026-06-05	255.9900	255.9900	253.8100	253.8100	-7.189%	7	2,022	+5.508%
2026-06-04	273.4300	273.4700	273.4300	273.4700	+0.956%	20	2,029	-2.077%
2026-06-03	270.8800	270.8800	270.8800	270.8800	-0.671%	4	2,035	-1.141%
2026-06-01	272.7100	272.7100	272.7100	272.7100	+2.311%	5	2,031	-1.804%
2026-05-27	266.5500	266.5500	266.5500	266.5500	+0.267%	4	2,036	+0.465%
2026-05-26	265.2300	265.8800	265.2200	265.8400	+0.602%	35	2,038	+0.734%
2026-05-22	264.2500	264.2500	264.2500	264.2500	+2.090%	3	2,042	+1.340%
2026-05-21	260.8100	260.8300	257.4100	258.8400	+0.474%	8	2,039	+3.458%
2026-05-20	256.6600	258.4800	256.6600	257.6200	+0.629%	18	2,039	+3.948%
2026-05-11	255.9100	256.0300	255.9100	256.0100	+2.437%	35	2,030	+4.601%
2026-05-06	249.9200	249.9200	249.9200	249.9200	+5.804%	2	2,028	+7.150%
2026-04-30	236.2100	236.2100	236.2100	236.2100	+2.825%	5	2,028	+13.369%
2026-04-22	229.7200	229.7200	229.7200	229.7200	+0.998%	1	2,033	+16.572%
2026-04-21	227.4500	227.4500	227.4500	227.4500	-1.255%	15	2,040	+17.736%
2026-04-17	230.3400	230.3400	230.3400	230.3400	+31.804%	1	2,040	+16.259%
2026-03-31	174.7600	174.7600	174.7600	174.7600	+11.170%	6	2,040	+53.233%
2026-03-30	157.2000	157.2000	157.2000	157.2000	-12.252%	1	2,040	+70.350%
2026-03-24	179.9100	179.9100	179.1500	179.1500	+3.149%	18	2,058	+49.478%
2026-03-20	173.6800	173.6800	173.6800	173.6800	-12.609%	1	2,057	+54.186%
2026-03-11	197.5400	198.7400	197.5400	198.7400	-0.640%	57	2,057	+34.744%
2026-03-10	200.0200	200.0200	200.0200	200.0200	-0.862%	4	2,111	+33.882%
2026-03-09	200.0600	202.0200	200.0600	201.7600	-4.601%	43	2,115	+32.727%
2026-02-26	211.5600	211.6600	211.4900	211.4900	-1.422%	3	2,138	+26.621%
2026-02-25	214.5400	214.5400	214.5400	214.5400	+2.533%	2	2,141	+24.821%
2026-02-24	209.2400	209.2400	209.2400	209.2400	-0.740%	1	2,141	+27.982%
2026-02-20	212.5300	212.5300	210.8000	210.8000	+2.395%	5	2,142	+27.035%
2026-02-17	205.8700	205.8700	205.8700	205.8700	-5.173%	7	2,145	+30.077%
2026-02-12	217.1000	217.1000	217.1000	217.1000	-0.868%	2	2,145	+23.349%
2026-02-11	219.0000	219.0000	219.0000	219.0000	+3.517%	2	2,147	+22.279%
2026-02-04	211.5600	211.5600	211.5600	211.5600	-0.792%	4	2,147	+26.579%
2026-01-30	213.2500	213.2500	213.2500	213.2500	-1.067%	1	2,147	+25.576%
2026-01-29	217.3800	217.3800	215.5500	215.5500	+6.592%	4	2,147	+24.236%
2026-01-20	202.2200	202.2200	202.2200	202.2200	-7.611%	4	2,147	+32.425%
2026-01-09	217.7900	218.8800	217.7900	218.8800	+1.729%	2	2,151	+22.346%
2026-01-07	215.1600	215.1600	215.1600	215.1600	+1.128%	2	2,152	+24.461%
2026-01-05	212.7600	212.7600	212.7600	212.7600	+2.028%	1	2,153	+25.865%
2026-01-02	208.5300	208.5300	208.5300	208.5300	-1.194%	5	2,153	+28.418%
2025-12-31	211.0500	211.0500	211.0500	211.0500	-0.542%	2	2,153	+26.885%
2025-12-29	212.2000	212.2000	212.2000	212.2000	-1.782%	2	2,153	+26.197%
2025-12-26	215.6700	216.0500	215.6700	216.0500	+1.033%	2	2,153	+23.948%
2025-12-23	212.4900	213.8400	212.4900	213.8400	+4.824%	4	2,154	+25.229%
2025-12-18	203.1900	204.0000	203.1900	204.0000	+0.443%	2	2,154	+31.270%
2025-12-16	203.1500	203.1500	203.1000	203.1000	-1.912%	7	2,155	+31.851%
2025-12-15	207.0600	207.0600	207.0600	207.0600	-1.788%	1	2,158	+29.330%
2025-12-08	210.8300	210.8300	210.8300	210.8300	+0.176%	8	2,157	+27.017%
2025-11-28	210.4600	210.4600	210.4600	210.4600	+5.764%	1	2,157	+27.240%
2025-11-24	198.9900	198.9900	198.9900	198.9900	+4.292%	2	2,157	+34.575%
2025-11-21	190.8000	190.8000	190.8000	190.8000	+1.360%	10	2,158	+40.351%
2025-11-20	188.2400	188.2400	188.2400	188.2400	-0.275%	1	2,158	+42.260%
2025-11-18	188.7600	188.7600	188.7600	188.7600	-4.178%	2	2,157	+41.868%
2025-11-17	196.9900	196.9900	196.9900	196.9900	-1.219%	5	2,155	+35.941%
2025-11-14	199.4200	199.4200	199.4200	199.4200	-2.556%	1	2,150	+34.284%
2025-11-13	204.6500	204.6500	204.6500	204.6500	-3.408%	5	2,150	+30.853%
2025-11-12	211.8700	211.8700	211.8700	211.8700	-0.460%	1	2,155	+26.394%
2025-11-11	213.0200	213.0200	212.8500	212.8500	-0.575%	2	2,156	+25.812%
2025-10-31	214.0800	214.0800	214.0800	214.0800	-2.229%	1	2,156	+25.089%
2025-10-29	218.9600	218.9600	218.9600	218.9600	+0.992%	4	2,156	+22.301%
2025-10-28	216.8100	216.8100	216.8100	216.8100	+9.622%	15	2,156	+23.514%
2025-10-15	197.7800	197.7800	197.7800	197.7800	+2.355%	10	2,171	+35.398%
2025-10-14	193.2000	193.2300	193.2000	193.2300	-4.028%	12	2,171	+38.586%
2025-10-03	199.7500	201.3400	199.7500	201.3400	+3.325%	41	2,176	+33.004%
2025-09-26	194.8600	194.8600	194.8600	194.8600	-2.735%	1	2,211	+37.427%
2025-09-22	200.3400	200.3400	200.3400	200.3400	+5.464%	2	2,212	+33.668%
2025-09-17	189.9600	189.9600	189.9600	189.9600	+5.317%	4	2,212	+40.972%
2025-09-08	180.9300	180.9300	180.3700	180.3700	+1.014%	5	2,216	+48.467%
2025-09-04	177.7100	178.5600	177.7100	178.5600	+3.609%	3	2,217	+49.972%
2025-09-02	172.3400	172.3400	172.3400	172.3400	-4.642%	1	2,219	+55.385%
2025-08-27	180.7300	180.7300	180.7300	180.7300	+1.768%	1	2,219	+48.171%
2025-08-26	177.5900	177.5900	177.5900	177.5900	+3.533%	2	2,220	+50.791%
2025-08-21	171.5300	171.5300	171.5300	171.5300	-3.418%	1	2,218	+56.118%
2025-08-18	177.6000	177.6000	177.6000	177.6000	-0.849%	1	2,217	+50.783%
2025-08-13	179.1200	179.1200	179.1200	179.1200	+6.177%	5	2,218	+49.503%
2025-08-05	168.7000	168.7000	168.7000	168.7000	+1.504%	2	2,218	+58.737%
2025-08-04	166.2000	166.2000	166.2000	166.2000	-4.152%	2	2,220	+61.125%
2025-07-30	173.0700	173.4000	173.0700	173.4000	-0.190%	2	2,222	+54.435%
2025-07-28	173.7300	173.7300	173.7300	173.7300	-0.504%	3	2,223	+54.141%
2025-07-25	174.6100	174.6100	174.6100	174.6100	+0.449%	2	2,223	+53.365%
2025-07-24	173.8300	173.8300	173.8300	173.8300	+1.846%	3	2,225	+54.053%
2025-07-23	170.2800	170.6800	170.2800	170.6800	+2.999%	32	2,225	+56.896%
2025-07-15	165.7100	165.7100	165.7100	165.7100	+1.191%	1	2,257	+61.602%
2025-07-14	163.7600	163.7600	163.7600	163.7600	-0.812%	1	2,258	+63.526%
2025-07-03	165.1000	165.1000	165.1000	165.1000	+5.307%	1	2,259	+62.199%
2025-06-30	156.8200	156.8200	156.7800	156.7800	+5.095%	2	2,259	+70.806%
2025-06-24	149.1800	149.1800	149.1800	149.1800	+5.056%	2	2,259	+79.508%
2025-06-23	142.0000	142.0000	142.0000	142.0000	+0.666%	1	2,261	+88.585%
2025-06-18	142.9700	142.9700	141.0600	141.0600	-3.271%	9	2,268	+89.841%
2025-06-16	145.8300	145.8300	145.8300	145.8300	+1.348%	1	2,268	+83.632%
2025-06-10	144.9400	144.9400	143.8900	143.8900	+0.608%	12	2,267	+86.107%
2025-06-09	143.0200	143.0200	143.0200	143.0200	+0.316%	1	2,279	+87.240%
2025-06-05	142.5700	142.5700	142.5700	142.5700	+5.607%	1	2,280	+87.831%
2025-05-30	133.2000	135.0000	133.2000	135.0000	-0.596%	6	2,279	+98.363%
2025-05-28	135.8100	135.8100	135.8100	135.8100	+1.975%	8	2,278	+97.180%
2025-05-22	132.0000	133.1800	132.0000	133.1800	-3.177%	9	2,280	+101.074%
2025-05-20	137.5500	137.5500	137.5500	137.5500	-2.447%	9	2,279	+94.686%
2025-05-19	141.0000	141.0000	141.0000	141.0000	+3.829%	1	2,288	+89.922%
2025-05-15	132.6900	135.8000	132.6900	135.8000	+20.797%	3	2,289	+97.194%
2025-05-06	112.4200	112.4200	112.4200	112.4200	-3.328%	5	2,292	+138.205%
2025-05-05	116.2900	116.2900	116.2900	116.2900	-1.441%	1	2,297	+130.278%
2025-05-02	117.9900	117.9900	117.9900	117.9900	+2.958%	4	2,298	+126.960%
2025-05-01	112.4600	114.6000	112.4600	114.6000	+10.918%	24	2,300	+133.674%
2025-04-30	99.5200	103.4700	99.5200	103.3200	-3.709%	39	2,296	+159.185%
2025-04-29	105.9400	107.3000	105.9400	107.3000	+5.787%	11	2,270	+149.571%
2025-04-28	102.5100	102.5100	101.4300	101.4300	-0.705%	7	2,267	+164.015%
2025-04-25	102.5700	102.5700	100.5700	102.1500	+1.713%	30	2,267	+162.154%
2025-04-24	97.2600	100.4300	97.2600	100.4300	+4.462%	3	2,257	+166.643%
2025-04-23	96.1400	96.1400	96.1400	96.1400	+7.913%	1	2,258	+178.542%
2025-04-22	89.0900	89.0900	89.0900	89.0900	+16.488%	1	2,259	+200.584%
2025-04-21	82.0200	82.0200	76.4800	76.4800	-11.971%	5	2,260	+250.144%
2025-04-16	89.1200	89.1200	86.8800	86.8800	-10.974%	21	2,258	+208.230%
2025-04-15	97.5900	97.5900	97.5900	97.5900	-3.577%	1	2,268	+174.403%
2025-04-14	101.2100	101.2100	101.2100	101.2100	+18.889%	1	2,267	+164.588%
2025-04-10	91.6400	91.6400	85.1300	85.1300	-14.322%	2	2,266	+214.566%
2025-04-09	70.2400	99.3600	69.8200	99.3600	+48.144%	52	2,266	+169.515%
2025-04-08	81.9800	81.9800	64.9700	67.0700	-3.218%	43	2,216	+299.269%
2025-04-07	59.7800	73.1100	59.7800	69.3000	-8.273%	9	2,247	+286.421%
2025-04-04	83.2400	83.2400	75.5500	75.5500	-21.791%	24	2,244	+254.454%
2025-04-03	102.4600	102.4600	96.6000	96.6000	-11.074%	14	2,235	+177.215%
2025-04-01	108.6300	108.6300	108.6300	108.6300	+3.457%	3	2,224	+146.516%
2025-03-31	103.0000	105.0000	103.0000	105.0000	-3.555%	2	2,227	+155.038%
2025-03-28	108.8700	108.8700	108.8700	108.8700	-10.203%	12	2,227	+145.972%
2025-03-27	121.2400	121.2400	121.2400	121.2400	+2.746%	2	2,233	+120.876%
2025-03-26	116.0000	118.0000	116.0000	118.0000	-4.236%	8	2,231	+126.941%
2025-03-24	123.0600	123.5000	123.0600	123.2200	+10.949%	17	2,237	+117.327%
2025-03-21	111.0600	111.0600	111.0600	111.0600	-1.890%	2	2,232	+141.122%
2025-03-20	113.2000	113.2000	113.2000	113.2000	-3.041%	3	2,231	+136.564%
2025-03-19	116.7500	116.7500	116.7500	116.7500	+7.643%	1	2,234	+129.370%
2025-03-13	110.9800	110.9800	108.4600	108.4600	-1.970%	10	2,242	+146.902%
2025-03-12	110.6400	110.6400	110.6400	110.6400	-3.791%	2	2,242	+142.037%
2025-03-10	114.5400	115.0000	114.0500	115.0000	-9.804%	3	2,242	+132.861%
2025-03-07	123.0000	127.5000	123.0000	127.5000	+2.057%	4	2,241	+110.031%
2025-03-06	125.8100	125.8100	124.9300	124.9300	-2.975%	2	2,239	+114.352%
2025-03-05	127.6700	128.7600	127.6700	128.7600	-5.960%	2	2,239	+107.976%
2025-02-28	136.9200	136.9200	136.9200	136.9200	-7.034%	100	2,239	+95.581%
2025-02-26	147.2800	147.2800	147.2800	147.2800	-2.464%	1	2,189	+81.824%
2025-02-24	150.0500	151.0000	150.0500	151.0000	+2.055%	2	2,190	+77.344%
2025-02-21	151.1400	151.1400	147.9600	147.9600	-6.021%	14	2,188	+80.988%
2025-02-18	157.4400	157.4400	157.4400	157.4400	+1.574%	5	2,195	+70.090%
2025-02-10	155.0000	155.0000	155.0000	155.0000	+0.604%	2	2,200	+72.768%
2025-02-05	154.0700	154.0700	154.0700	154.0700	+1.529%	5	2,198	+73.811%
2025-02-04	151.0000	151.7500	151.0000	151.7500	-6.471%	7	2,203	+76.468%
2025-01-24	162.0600	162.2500	162.0600	162.2500	+1.362%	4	2,210	+65.048%
2025-01-23	160.0700	160.0700	160.0700	160.0700	+10.036%	1	2,211	+67.296%
2025-01-16	145.3500	145.4700	145.3500	145.4700	-0.784%	3	2,211	+84.086%
2025-01-15	146.6200	146.6200	146.6200	146.6200	+8.777%	1	2,211	+82.642%
2025-01-13	134.7900	134.7900	134.7900	134.7900	-2.938%	1	2,211	+98.672%
2025-01-10	137.8100	138.9900	136.6400	138.8700	-3.193%	16	2,211	+92.835%
2025-01-03	144.1300	144.1300	143.4500	143.4500	-0.021%	12	2,215	+86.678%
2024-12-31	143.4800	143.4800	143.4800	143.4800	-7.432%	1	2,221	+86.639%
2024-12-24	155.0000	155.0000	155.0000	155.0000	+3.929%	1	2,222	+72.768%
2024-12-23	149.1400	149.1400	149.1400	149.1400	-2.504%	2	2,222	+79.556%
2024-12-20	141.5600	152.9700	141.5600	152.9700	-4.751%	15	2,222	+75.060%
2024-12-16	160.6000	160.6000	160.6000	160.6000	+2.620%	2	2,225	+66.743%
2024-12-09	156.5000	156.5000	156.5000	156.5000	-3.964%	5	2,225	+71.112%
2024-12-06	161.5700	162.9600	161.5700	162.9600	+5.715%	16	2,230	+64.329%
2024-11-25	156.1100	156.1100	154.1500	154.1500	+3.456%	4	2,231	+73.720%
2024-11-21	149.0000	149.0000	149.0000	149.0000	+2.090%	3	2,231	+79.725%
2024-11-19	145.9500	145.9500	145.9500	145.9500	-0.903%	1	2,231	+83.481%
2024-11-18	147.2800	147.2800	147.2800	147.2800	+0.787%	2	2,231	+81.824%
2024-11-15	146.1300	146.1300	146.1300	146.1300	-4.303%	2	2,231	+83.255%
2024-11-14	153.0600	153.0600	152.3400	152.7000	+13.955%	55	2,230	+75.370%
2024-11-05	134.0000	134.0000	134.0000	134.0000	+1.692%	1	2,184	+99.843%
2024-11-04	131.2800	131.7700	131.2800	131.7700	+0.228%	2	2,185	+103.225%
2024-10-31	131.4700	131.4700	131.4700	131.4700	-5.959%	7	2,183	+103.689%
2024-10-29	139.8000	139.8000	139.8000	139.8000	-0.029%	1	2,183	+91.552%
2024-10-22	139.8400	139.8400	139.8400	139.8400	-1.507%	1	2,183	+91.497%
2024-10-18	141.9800	141.9800	141.9800	141.9800	+3.041%	2	2,183	+88.611%
2024-10-11	137.7900	137.7900	137.7900	137.7900	+7.363%	20	2,184	+94.346%
2024-09-30	128.3400	128.3400	128.3400	128.3400	-1.079%	2	2,194	+108.657%
2024-09-26	129.7400	129.7400	129.7400	129.7400	+3.337%	1	2,196	+106.405%
2024-09-25	125.5500	125.5500	125.5500	125.5500	-0.381%	4	2,196	+113.294%
2024-09-24	126.0300	126.0300	126.0300	126.0300	-0.772%	1	2,200	+112.481%
2024-09-23	127.1000	127.1000	126.8600	127.0100	+0.071%	12	2,199	+110.842%
2024-09-19	126.9200	126.9200	126.9200	126.9200	+5.908%	1	2,197	+110.991%
2024-09-18	119.8400	119.8400	119.8400	119.8400	-0.133%	1	2,196	+123.456%
2024-09-17	120.0000	120.0000	120.0000	120.0000	+0.561%	1	2,197	+123.158%
2024-09-13	118.9400	119.3300	118.9400	119.3300	+10.399%	6	2,196	+124.411%
2024-09-11	105.1900	108.0900	105.1900	108.0900	-0.083%	3	2,198	+147.747%
2024-09-10	107.6600	108.1800	107.6600	108.1800	-11.328%	5	2,195	+147.541%
2024-08-29	122.0000	122.0000	122.0000	122.0000	+0.627%	1	2,195	+119.500%
2024-08-22	121.2300	121.2400	121.2300	121.2400	+6.304%	133	2,196	+120.876%
2024-08-15	113.8600	114.0500	113.0700	114.0500	+8.402%	7	2,066	+134.801%
2024-08-14	105.2100	105.2100	105.2100	105.2100	-0.275%	5	2,066	+154.529%
2024-08-13	102.0100	105.5000	102.0100	105.5000	+6.566%	26	2,066	+153.829%
2024-08-09	97.7600	99.0000	97.5600	99.0000	+0.304%	16	2,041	+170.495%
2024-08-08	96.9900	98.7200	96.9900	98.7000	+5.833%	12	2,041	+171.317%
2024-08-07	99.1000	99.1000	93.2600	93.2600	-5.175%	16	2,030	+187.143%
2024-08-06	98.3500	98.3500	98.3500	98.3500	+9.412%	170	2,014	+172.283%
2024-08-05	91.3900	91.4000	89.8900	89.8900	-24.778%	3	1,844	+197.909%
2024-08-01	117.3700	119.5000	117.3700	119.5000	+8.636%	2	1,842	+124.092%
2024-07-25	110.0000	110.0000	110.0000	110.0000	-8.196%	1	1,841	+143.445%
2024-07-22	119.8200	119.8200	119.8200	119.8200	-3.689%	1	1,840	+123.494%
2024-07-17	124.4100	124.4100	124.4100	124.4100	+1.485%	4	1,840	+115.248%
2024-07-05	122.9800	122.9800	122.5900	122.5900	+4.110%	4	1,840	+118.444%
2024-06-28	120.0000	120.0000	117.7500	117.7500	+0.136%	6	1,840	+127.423%
2024-06-27	117.5900	117.5900	117.5900	117.5900	+1.493%	1	1,842	+127.732%
2024-06-26	115.8600	115.8600	115.8600	115.8600	-0.129%	1	1,841	+131.132%
2024-06-25	116.0100	116.0100	116.0100	116.0100	-2.176%	5	1,841	+130.834%
2024-06-20	118.5900	118.5900	118.5900	118.5900	+1.169%	1	1,843	+125.812%
2024-06-18	117.8500	117.8500	117.2200	117.2200	+0.128%	2	1,843	+128.451%
2024-06-17	117.1800	117.1800	117.0700	117.0700	+11.463%	2	1,843	+128.743%
2024-06-05	103.0000	105.0300	103.0000	105.0300	+4.176%	7	1,844	+154.965%
2024-06-03	100.8200	100.8200	100.8200	100.8200	+3.490%	2	1,849	+165.612%
2024-05-31	97.0300	97.4200	96.3500	97.4200	-3.535%	10	1,851	+174.882%
2024-05-30	102.5000	102.5000	100.9900	100.9900	-1.970%	53	1,850	+165.165%
2024-05-29	103.0200	103.0200	103.0200	103.0200	-2.591%	1	1,798	+159.940%
2024-05-20	105.7600	105.7600	105.7600	105.7600	+0.724%	1	1,798	+153.205%
2024-05-17	105.0000	105.0000	105.0000	105.0000	+5.369%	6	1,798	+155.038%
2024-05-14	99.6500	99.6500	99.6500	99.6500	+13.535%	6	1,799	+168.731%
2024-05-02	85.9500	87.7700	85.7000	87.7700	+2.739%	3	1,799	+205.104%
2024-05-01	86.9200	86.9200	85.4300	85.4300	-7.633%	2	1,799	+213.461%
2024-04-30	92.4900	92.4900	92.4900	92.4900	+7.484%	1	1,800	+189.534%
2024-04-25	86.2400	86.2400	86.0000	86.0500	-2.327%	24	1,801	+211.203%
2024-04-22	85.7900	88.1000	85.4700	88.1000	+4.100%	14	1,803	+203.961%
2024-04-19	85.5600	88.4500	84.0600	84.6300	-2.836%	49	1,802	+216.424%
2024-04-18	90.3500	90.3500	87.1000	87.1000	-4.075%	3	1,763	+207.451%
2024-04-16	90.8000	90.8000	90.8000	90.8000	-1.132%	10	1,763	+194.923%
2024-04-15	95.1100	95.1100	91.8400	91.8400	-3.499%	2	1,763	+191.583%
2024-04-12	97.5900	97.5900	95.1700	95.1700	-6.236%	22	1,761	+181.381%
2024-04-11	101.5000	101.5000	101.5000	101.5000	+3.046%	1	1,760	+163.833%
2024-04-10	98.5000	98.5000	98.5000	98.5000	-1.431%	1	1,760	+171.868%
2024-04-05	98.0000	99.9300	98.0000	99.9300	-1.885%	4	1,759	+167.978%
2024-04-04	102.9800	102.9800	101.8500	101.8500	+1.840%	3	1,760	+162.926%
2024-04-03	100.0100	100.0100	100.0100	100.0100	-1.710%	8	1,759	+167.763%
2024-04-01	101.7500	101.7500	101.7500	101.7500	+1.254%	2	1,751	+163.184%
2024-03-27	100.4900	100.4900	100.4900	100.4900	+3.438%	1	1,751	+166.484%
2024-03-19	97.1500	97.1500	97.1500	97.1500	+2.016%	20	1,750	+175.646%
2024-03-14	95.2300	95.2300	95.2300	95.2300	-0.304%	1	1,750	+181.203%
2024-03-12	94.0200	95.5200	94.0200	95.5200	+4.967%	3	1,750	+180.350%
2024-03-08	91.0000	91.0000	91.0000	91.0000	+0.519%	2	1,751	+194.275%
2024-03-01	90.5300	90.5300	90.5300	90.5300	+2.075%	2	1,752	+195.802%
2024-02-29	88.9500	88.9500	88.6900	88.6900	+3.080%	2	1,753	+201.939%
2024-02-28	86.0400	86.0400	86.0400	86.0400	-1.669%	2	1,753	+211.239%
2024-02-27	87.5000	87.5000	87.5000	87.5000	-2.659%	1	1,755	+206.046%
2024-02-23	89.8900	89.8900	89.8900	89.8900	+3.500%	2	1,755	+197.909%
2024-02-22	85.2100	87.6800	85.2100	86.8500	+9.937%	7	1,755	+208.336%
2024-02-21	82.5000	83.0000	78.0200	79.0000	-2.167%	64	1,756	+238.975%
2024-02-20	81.0000	81.0000	80.1500	80.7500	-3.177%	83	1,694	+231.628%
2024-02-15	84.1000	84.1000	83.4000	83.4000	+2.143%	2	1,612	+221.091%
2024-02-14	81.0000	83.5000	81.0000	81.6500	+4.679%	289	1,611	+227.973%
2024-02-13	79.8900	81.5200	78.0000	78.0000	-6.810%	305	1,325	+243.321%
2024-02-12	83.7000	83.7000	83.7000	83.7000	+1.763%	1	1,023	+219.940%
2024-02-09	83.1000	83.1500	82.2500	82.2500	+2.301%	9	1,022	+225.581%
2024-02-08	80.4000	80.4000	80.4000	80.4000	+0.878%	1	1,022	+233.072%
2024-02-07	78.7500	80.7000	78.7500	79.7000	+3.372%	157	1,023	+235.997%
2024-02-06	77.0000	77.6000	76.7100	77.1000	-1.154%	163	873	+247.328%
2024-02-05	76.0000	79.3000	76.0000	78.0000	-0.637%	185	722	+243.321%
2024-02-02	77.7000	78.5000	77.7000	78.5000	+1.948%	524	557	+241.134%
2024-01-30	75.3900	77.0000	75.3900	77.0000	+3.356%	21	34	+247.779%
2024-01-29	74.5000	77.2200	74.5000	74.5000	+7.815%	4	14	+259.450%
2024-01-19	67.7500	69.1000	67.7500	69.1000	+5.496%	9	11	+287.540%
2024-01-18	65.5000	65.5000	65.5000	65.5000	+3.443%	2	7	+308.840%
2024-01-08	63.4600	63.4600	63.3200	63.3200	-0.142%	4	6	+322.915%
2024-01-04	63.4900	63.4900	63.4100	63.4100	+3.527%	3	4	+322.315%
2024-01-03	61.2500	61.2500	61.2500	61.2500	0.000%	1	1	+337.208%

.dark-mode .qQCKsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQCKsv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C495SPY Dec 18 2026 495.00 Call (SPY261218C00495000)option OPRA

SPY20261218C495
SPY Dec 18 2026 495.00 Call (SPY261218C00495000)
option OPRA