Dark

SPY20261218C500
SPY Dec 18 2026 500.00 Call (SPY261218C00500000)
option OPRA

EOD

Jul 27, 2026

248.67-1.047%(-2.63)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	247.0000	248.6700	247.0000	248.6700	-1.047%	197	3,672	0.000%
2026-07-17	251.3000	251.3000	251.3000	251.3000	-3.231%	2	3,869	-1.047%
2026-07-16	259.6900	259.6900	259.6900	259.6900	-0.019%	3	3,869	-4.244%
2026-07-14	259.7400	259.7400	259.7400	259.7400	+0.355%	50	3,872	-4.262%
2026-07-13	262.3900	262.3900	258.8200	258.8200	-0.614%	3	3,837	-3.922%
2026-07-09	260.4200	260.4200	260.4200	260.4200	+4.085%	10	3,838	-4.512%
2026-07-08	252.1000	252.1000	250.2000	250.2000	-3.061%	6	3,838	-0.612%
2026-07-07	258.1000	258.1000	258.1000	258.1000	-1.134%	3	3,838	-3.654%
2026-07-06	261.0600	261.0600	261.0600	261.0600	+3.247%	1	3,838	-4.746%
2026-07-02	251.0000	252.8500	251.0000	252.8500	-2.106%	4	3,840	-1.653%
2026-06-30	255.5500	258.2900	255.5500	258.2900	+2.484%	10	3,840	-3.724%
2026-06-29	248.6700	252.0900	248.4900	252.0300	+4.716%	3,506	3,845	-1.333%
2026-06-26	240.6800	240.6800	240.6800	240.6800	-0.991%	3	2,174	+3.320%
2026-06-25	243.2900	243.2900	243.0900	243.0900	-0.739%	2	2,177	+2.295%
2026-06-23	244.9000	244.9000	244.9000	244.9000	-2.586%	6	2,177	+1.539%
2026-06-17	260.0000	260.0000	251.4000	251.4000	-0.060%	34	2,165	-1.086%
2026-06-12	251.0100	251.5500	251.0100	251.5500	+5.392%	31	2,165	-1.145%
2026-06-11	238.6800	238.6800	238.6800	238.6800	-4.268%	1	2,165	+4.186%
2026-06-05	261.0000	261.0000	247.5800	249.3200	-7.344%	14	2,166	-0.261%
2026-06-04	263.9600	269.0800	263.9600	269.0800	+1.318%	4	2,173	-7.585%
2026-06-03	263.8500	266.0200	263.8500	265.5800	-1.637%	14	2,174	-6.367%
2026-06-02	270.0000	270.0000	270.0000	270.0000	+1.454%	1	2,176	-7.900%
2026-06-01	266.6600	266.6600	266.1300	266.1300	-0.683%	6	2,176	-6.561%
2026-05-29	266.1900	267.9600	266.1900	267.9600	+1.696%	2	2,180	-7.199%
2026-05-28	263.4900	263.4900	263.4900	263.4900	+0.630%	4	2,181	-5.625%
2026-05-27	262.0000	262.0000	261.8400	261.8400	-0.236%	6	2,177	-5.030%
2026-05-26	262.4600	262.4600	262.4600	262.4600	+2.121%	4	2,178	-5.254%
2026-05-22	258.5000	258.5000	256.8600	257.0100	+4.391%	13	2,182	-3.245%
2026-05-19	246.9900	246.9900	246.2000	246.2000	-0.590%	13	2,174	+1.003%
2026-05-18	251.9000	251.9000	247.6600	247.6600	-2.304%	14	2,174	+0.408%
2026-05-15	253.5900	253.5900	252.4700	253.5000	-2.754%	14	2,174	-1.905%
2026-05-14	257.7400	260.7800	257.7400	260.6800	+1.820%	5	2,190	-4.607%
2026-05-13	249.7000	256.0200	248.2300	256.0200	+2.819%	5	2,204	-2.871%
2026-05-12	247.8500	249.0000	245.5000	249.0000	-0.344%	13	2,204	-0.133%
2026-05-08	249.5000	249.8600	249.5000	249.8600	+2.620%	13	2,204	-0.476%
2026-05-07	248.0200	248.0200	243.4800	243.4800	+3.222%	7	2,204	+2.132%
2026-05-05	235.8800	235.8800	235.8800	235.8800	+1.738%	1	2,206	+5.422%
2026-05-04	234.0900	234.0900	230.7400	231.8500	-1.796%	15	2,206	+7.255%
2026-05-01	237.9900	237.9900	236.0900	236.0900	+5.586%	6	2,201	+5.328%
2026-04-29	224.9800	224.9800	223.6000	223.6000	-0.241%	3	2,201	+11.212%
2026-04-28	224.1400	224.1400	224.1400	224.1400	-1.706%	5	2,202	+10.944%
2026-04-27	228.0300	228.0300	228.0300	228.0300	-0.004%	6	2,207	+9.051%
2026-04-24	227.8300	228.0400	227.8300	228.0400	+2.490%	200	2,207	+9.047%
2026-04-23	221.5300	222.5000	221.5300	222.5000	-1.225%	7	2,207	+11.762%
2026-04-22	225.2600	225.2600	225.2600	225.2600	+2.112%	1	2,212	+10.392%
2026-04-21	220.6000	220.6000	220.6000	220.6000	-0.934%	5	2,218	+12.724%
2026-04-20	221.9300	222.6800	221.9300	222.6800	-0.899%	2	2,218	+11.671%
2026-04-17	225.1800	225.5400	224.7000	224.7000	+4.037%	7	2,217	+10.668%
2026-04-16	216.5300	216.5300	215.9800	215.9800	+2.191%	2	2,223	+15.136%
2026-04-15	211.3500	211.3500	211.3500	211.3500	+0.648%	1	2,224	+17.658%
2026-04-14	204.0300	209.9900	204.0300	209.9900	+4.317%	2	2,224	+18.420%
2026-04-13	192.7300	201.3000	192.7300	201.3000	+2.610%	3	2,225	+23.532%
2026-04-09	196.3100	196.9300	195.9800	196.1800	+2.901%	20	2,225	+26.756%
2026-04-08	190.6500	190.6500	190.6500	190.6500	+8.663%	7	2,233	+30.433%
2026-04-07	175.4500	175.4500	175.4500	175.4500	-1.004%	1	2,233	+41.733%
2026-04-06	176.7500	177.2300	176.7500	177.2300	+2.120%	3	2,233	+40.309%
2026-04-02	167.0900	173.5500	167.0900	173.5500	-0.207%	6	2,232	+43.284%
2026-04-01	173.9100	173.9100	173.9100	173.9100	+9.247%	1	2,232	+42.988%
2026-03-30	159.6400	159.6400	159.1900	159.1900	+0.913%	2	2,232	+56.210%
2026-03-27	162.0000	162.0000	157.7500	157.7500	-6.107%	6	2,232	+57.635%
2026-03-26	167.4800	168.0600	167.4800	168.0100	-4.458%	17	2,227	+48.009%
2026-03-24	174.5000	175.8500	174.5000	175.8500	-2.044%	12	2,232	+41.410%
2026-03-23	179.5200	179.5200	179.5200	179.5200	+2.677%	1	2,232	+38.519%
2026-03-20	175.7800	177.3000	174.5000	174.8400	-1.543%	7	2,232	+42.227%
2026-03-19	177.5800	177.5800	177.5800	177.5800	-2.770%	6	2,227	+40.033%
2026-03-18	185.0000	185.0000	182.6400	182.6400	-0.038%	2	2,233	+36.153%
2026-03-13	182.7700	182.7700	182.7100	182.7100	-2.492%	2	2,234	+36.101%
2026-03-12	187.6800	189.3500	187.3800	187.3800	-1.777%	8	2,233	+32.709%
2026-03-06	194.0000	194.0000	190.7700	190.7700	-2.119%	6	2,238	+30.351%
2026-03-05	194.9000	194.9000	194.9000	194.9000	-4.268%	5	2,243	+27.589%
2026-03-04	203.5900	203.5900	203.5900	203.5900	+2.415%	1	2,248	+22.143%
2026-03-03	194.9900	198.7900	194.9900	198.7900	+0.827%	10	2,248	+25.092%
2026-03-02	197.1600	197.1600	197.1600	197.1600	-1.984%	1	2,248	+26.126%
2026-02-27	201.3000	201.3000	201.1500	201.1500	-1.513%	7	2,248	+23.624%
2026-02-26	204.2400	204.2400	204.2400	204.2400	-2.076%	5	2,254	+21.754%
2026-02-25	208.5700	208.5700	208.5700	208.5700	+2.005%	12	2,271	+19.226%
2026-02-24	203.0100	204.4700	203.0100	204.4700	-1.664%	10	2,271	+21.617%
2026-02-20	207.9300	207.9300	207.9300	207.9300	+3.140%	1	2,271	+19.593%
2026-02-19	201.6000	201.6000	201.6000	201.6000	+0.780%	8	2,271	+23.348%
2026-02-17	200.0400	200.0400	200.0400	200.0400	-1.845%	6	2,271	+24.310%
2026-02-12	212.6700	212.6700	203.8000	203.8000	-0.624%	6	2,277	+22.017%
2026-02-06	205.0800	205.0800	205.0800	205.0800	+3.268%	24	2,282	+21.255%
2026-02-05	197.2100	198.6500	197.2100	198.5900	-4.067%	5	2,282	+25.218%
2026-02-04	208.4100	208.4100	204.1800	207.0100	+0.476%	43	2,284	+20.125%
2026-02-03	207.9500	207.9500	206.0300	206.0300	-4.439%	11	2,307	+20.696%
2026-02-02	214.0200	215.6000	213.6900	215.6000	+2.789%	8	2,317	+15.339%
2026-01-30	209.7500	209.7500	209.7500	209.7500	+1.850%	5	2,317	+18.555%
2026-01-29	210.7000	210.7000	205.9400	205.9400	-4.427%	12	2,322	+20.749%
2026-01-28	216.1300	216.1300	215.4800	215.4800	+0.130%	2	2,332	+15.403%
2026-01-27	215.2900	215.5000	215.0000	215.2000	+0.914%	7	2,333	+15.553%
2026-01-26	213.1400	213.2500	213.1400	213.2500	+2.362%	5	2,333	+16.610%
2026-01-22	207.8500	210.6200	207.8500	208.3300	+2.626%	6	2,333	+19.364%
2026-01-20	203.0000	203.0000	203.0000	203.0000	-4.444%	6	2,338	+22.498%
2026-01-16	212.4400	212.4400	212.4400	212.4400	-1.020%	1	2,332	+17.054%
2026-01-15	214.6300	214.6300	214.6300	214.6300	+1.918%	10	2,332	+15.860%
2026-01-14	212.0900	212.0900	207.6100	210.5900	-1.229%	15	2,342	+18.083%
2026-01-13	213.0500	213.2100	213.0500	213.2100	-1.063%	3	2,350	+16.631%
2026-01-12	213.1700	215.5000	213.1700	215.5000	+3.991%	30	2,350	+15.392%
2026-01-08	207.2300	207.2300	207.2300	207.2300	-1.065%	1	2,372	+19.997%
2026-01-07	209.4600	209.4600	209.4600	209.4600	+1.902%	1	2,373	+18.720%
2025-12-31	206.6600	206.6600	205.3600	205.5500	-0.987%	5	2,375	+20.978%
2025-12-30	209.2100	209.2100	207.6000	207.6000	-0.164%	11	2,375	+19.783%
2025-12-29	207.9400	207.9400	207.9400	207.9400	-1.771%	10	2,381	+19.587%
2025-12-26	211.5500	211.6900	211.5500	211.6900	+0.265%	2	2,381	+17.469%
2025-12-24	210.1700	211.5000	210.1700	211.1300	+0.836%	19	2,398	+17.781%
2025-12-23	208.4500	209.7100	208.4500	209.3800	+1.365%	4	2,398	+18.765%
2025-12-22	205.9100	207.0000	205.2300	206.5600	+2.318%	34	2,398	+20.386%
2025-12-19	202.0400	202.8000	201.8800	201.8800	+1.805%	7	2,413	+23.177%
2025-12-18	197.2000	201.1700	197.2000	198.3000	+2.211%	30	2,414	+25.401%
2025-12-17	194.0100	194.0100	194.0100	194.0100	-4.141%	10	2,425	+28.174%
2025-12-15	202.6500	202.6500	202.3900	202.3900	-0.291%	8	2,425	+22.867%
2025-12-12	209.4500	209.7700	202.8400	202.9800	-3.393%	157	2,427	+22.510%
2025-12-11	206.7500	210.1100	206.7500	210.1100	+1.429%	2	2,357	+18.352%
2025-12-09	207.1500	207.1500	207.1500	207.1500	+1.044%	1	2,357	+20.043%
2025-12-08	208.0200	208.0200	205.0100	205.0100	-0.461%	16	2,356	+21.297%
2025-12-04	205.9600	205.9600	205.9600	205.9600	-0.242%	1	2,369	+20.737%
2025-12-03	205.0000	206.4600	205.0000	206.4600	+1.310%	3	2,370	+20.445%
2025-12-01	203.2500	203.9900	203.2500	203.7900	-1.025%	7	2,371	+22.023%
2025-11-28	205.9000	205.9000	205.9000	205.9000	+0.645%	1	2,371	+20.772%
2025-11-26	202.2900	205.4800	202.2900	204.5800	+4.075%	6	2,372	+21.551%
2025-11-25	196.5700	196.5700	196.5700	196.5700	+1.597%	3	2,372	+26.505%
2025-11-24	193.8700	193.8700	193.4800	193.4800	+4.561%	21	2,372	+28.525%
2025-11-21	187.8400	187.8400	185.0400	185.0400	+1.026%	2	2,372	+34.387%
2025-11-20	197.5400	200.0000	183.1600	183.1600	-3.706%	27	2,372	+35.767%
2025-11-19	189.4800	190.9800	189.4800	190.2100	+0.832%	16	2,356	+30.734%
2025-11-18	186.9700	191.0600	186.9700	188.6400	-1.054%	36	2,357	+31.823%
2025-11-17	195.7900	198.0500	190.5300	190.6500	-4.340%	57	2,373	+30.433%
2025-11-14	192.6200	199.5600	192.6200	199.3000	-0.100%	45	2,385	+24.772%
2025-11-13	203.8600	203.8600	198.5500	199.5000	-3.702%	10	2,364	+24.647%
2025-11-12	210.0000	210.0000	207.1700	207.1700	-0.063%	38	2,363	+20.032%
2025-11-11	207.3000	207.3000	207.3000	207.3000	+1.048%	1	2,394	+19.957%
2025-11-10	205.1500	205.1500	205.1500	205.1500	+4.397%	1	2,394	+21.214%
2025-11-07	194.0000	196.5100	189.6000	196.5100	-0.993%	14	2,394	+26.543%
2025-11-06	202.3600	202.3600	197.5100	198.4800	-2.428%	8	2,396	+25.287%
2025-11-05	203.4200	203.4200	203.4200	203.4200	+0.084%	1	2,399	+22.245%
2025-11-04	202.3700	203.9100	202.3700	203.2500	-3.311%	5	2,400	+22.347%
2025-11-03	210.2100	210.2100	210.2100	210.2100	-0.043%	1	2,399	+18.296%
2025-10-30	210.5000	210.5000	210.3000	210.3000	-1.747%	4	2,399	+18.245%
2025-10-29	212.1600	214.0400	212.1600	214.0400	+0.295%	3	2,400	+16.179%
2025-10-28	213.4100	213.4100	213.4100	213.4100	+2.404%	1	2,401	+16.522%
2025-10-27	208.5000	208.5000	208.4000	208.4000	+2.197%	2	2,399	+19.323%
2025-10-24	201.5800	203.9200	201.5800	203.9200	+3.581%	6	2,399	+21.945%
2025-10-23	196.1300	196.8700	196.1300	196.8700	+2.403%	2	2,400	+26.312%
2025-10-22	198.0300	198.0300	192.2500	192.2500	-3.100%	6	2,400	+29.347%
2025-10-21	198.4000	198.4000	198.4000	198.4000	-0.186%	1	2,395	+25.338%
2025-10-20	196.9700	198.7700	196.9700	198.7700	+4.522%	4	2,394	+25.104%
2025-10-17	190.1700	190.1700	190.1700	190.1700	-1.640%	1	2,395	+30.762%
2025-10-16	193.3400	193.3400	193.3400	193.3400	-0.103%	1	2,396	+28.618%
2025-10-15	196.3400	196.3400	193.5400	193.5400	+0.530%	5	2,396	+28.485%
2025-10-14	192.5200	192.5200	192.5200	192.5200	+0.664%	4	2,394	+29.166%
2025-10-13	191.1900	191.2500	191.1900	191.2500	+2.701%	2	2,398	+30.024%
2025-10-10	194.9900	194.9900	186.2200	186.2200	-6.186%	56	2,398	+33.536%
2025-10-09	199.5200	199.5200	198.0800	198.5000	-1.244%	14	2,387	+25.275%
2025-10-08	201.0000	201.0000	201.0000	201.0000	+1.566%	5	2,386	+23.716%
2025-10-07	197.6900	197.9000	197.6900	197.9000	-0.802%	12	2,386	+25.654%
2025-10-06	198.8000	200.8800	198.8000	199.5000	+1.279%	6	2,386	+24.647%
2025-10-03	199.8000	200.5700	196.9800	196.9800	-0.086%	9	2,384	+26.241%
2025-10-02	197.0000	197.1500	197.0000	197.1500	+2.479%	16	2,386	+26.132%
2025-09-29	192.3800	192.3800	192.3800	192.3800	+0.870%	15	2,387	+29.260%
2025-09-26	190.7200	190.7200	190.7200	190.7200	+2.433%	1	2,387	+30.385%
2025-09-25	187.6500	187.6500	186.1900	186.1900	-2.467%	6	2,386	+33.557%
2025-09-24	190.8800	190.9000	190.8800	190.9000	-1.037%	6	2,388	+30.262%
2025-09-23	192.0000	192.9000	192.0000	192.9000	-1.330%	16	2,394	+28.911%
2025-09-22	195.0400	195.5000	195.0400	195.5000	+4.239%	7	2,409	+27.197%
2025-09-16	186.8300	187.5500	186.8300	187.5500	-0.053%	26	2,409	+32.589%
2025-09-15	187.1500	188.0800	187.1500	187.6500	+1.159%	4	2,415	+32.518%
2025-09-12	185.5000	185.5000	185.5000	185.5000	+3.366%	1	2,417	+34.054%
2025-09-10	179.4600	179.4600	179.4600	179.4600	+0.696%	6	2,417	+38.566%
2025-09-09	178.2200	178.2200	178.2200	178.2200	+3.376%	2	2,417	+39.530%
2025-09-03	173.4000	173.4000	172.3300	172.4000	+3.743%	151	2,419	+44.240%
2025-09-02	168.0000	168.0000	166.1700	166.1800	-4.653%	20	2,494	+49.639%
2025-08-29	176.7000	176.7000	174.2900	174.2900	-0.593%	16	2,503	+42.676%
2025-08-28	175.3300	175.3300	175.3300	175.3300	+0.527%	1	2,503	+41.830%
2025-08-25	173.9700	174.4100	173.9700	174.4100	-0.564%	4	2,503	+42.578%
2025-08-22	175.4000	175.4000	175.4000	175.4000	+5.194%	1	2,504	+41.773%
2025-08-21	166.8600	166.8600	166.5600	166.7400	+0.810%	31	2,505	+49.136%
2025-08-20	167.3000	167.3000	165.4000	165.4000	-2.991%	2	2,520	+50.345%
2025-08-19	170.5000	170.5000	170.5000	170.5000	-2.152%	20	2,521	+45.848%
2025-08-18	173.9700	174.2500	173.4500	174.2500	-1.084%	5	2,541	+42.709%
2025-08-15	176.1600	176.1600	176.1600	176.1600	+0.091%	1	2,543	+41.161%
2025-08-14	175.0000	176.0000	175.0000	176.0000	+0.623%	2	2,544	+41.290%
2025-08-13	175.0100	175.0100	174.9100	174.9100	+0.813%	3	2,546	+42.170%
2025-08-12	170.1600	173.5000	170.1600	173.5000	+3.065%	6	2,547	+43.326%
2025-08-11	168.3400	168.3400	168.3400	168.3400	-0.349%	3	2,549	+47.719%
2025-08-08	166.5000	168.9300	166.5000	168.9300	+3.606%	11	2,550	+47.203%
2025-08-07	162.5900	163.0500	162.5900	163.0500	+0.092%	2	2,551	+52.511%
2025-08-06	161.1500	162.9000	161.1500	162.9000	+0.037%	2	2,553	+52.652%
2025-08-04	162.3700	162.8400	162.3700	162.8400	+3.865%	6	2,554	+52.708%
2025-08-01	157.0000	157.0000	156.7800	156.7800	-7.885%	22	2,555	+58.611%
2025-07-30	170.2000	170.2000	170.2000	170.2000	+0.454%	1	2,555	+46.105%
2025-07-29	169.4300	169.4300	169.4300	169.4300	-1.005%	1	2,555	+46.769%
2025-07-25	170.0000	171.1500	169.7500	171.1500	+1.434%	23	2,556	+45.294%
2025-07-24	168.7300	168.7300	168.7300	168.7300	+0.849%	1	2,573	+47.377%
2025-07-23	164.7000	167.3100	164.7000	167.3100	+2.878%	4	2,574	+48.628%
2025-07-22	163.0600	163.0600	162.6300	162.6300	-0.660%	160	2,576	+52.905%
2025-07-21	164.0100	165.2200	163.7100	163.7100	+1.193%	4	2,576	+51.897%
2025-07-18	163.3900	163.3900	161.7800	161.7800	-0.394%	14	2,577	+53.709%
2025-07-17	162.4200	162.4200	162.4200	162.4200	+2.668%	1	2,590	+53.103%
2025-07-16	158.2100	158.2100	158.2000	158.2000	-2.802%	3	2,591	+57.187%
2025-07-15	162.7600	162.7600	162.7600	162.7600	+2.856%	2	2,593	+52.783%
2025-07-11	158.2400	158.2400	158.2400	158.2400	-0.478%	20	2,595	+57.147%
2025-07-09	159.0900	159.0900	157.4500	159.0000	+1.884%	6	2,595	+56.396%
2025-07-08	156.0600	156.0600	156.0600	156.0600	+0.038%	1	2,597	+59.343%
2025-07-07	158.5200	158.5200	155.1600	156.0000	-2.876%	5	2,598	+59.404%
2025-07-03	161.3900	161.3900	160.6200	160.6200	+3.619%	3	2,603	+54.819%
2025-07-02	155.0100	155.0100	155.0100	155.0100	+0.833%	2	2,603	+60.422%
2025-06-30	153.1700	153.7300	153.1700	153.7300	+2.201%	3	2,603	+61.758%
2025-06-27	150.4100	152.2600	150.4100	150.4200	+1.198%	12	2,604	+65.317%
2025-06-26	148.0900	148.6400	148.0900	148.6400	+3.359%	3	2,607	+67.297%
2025-06-25	145.0500	145.0500	143.8100	143.8100	-0.042%	6	2,607	+72.916%
2025-06-24	142.8200	143.8700	142.6900	143.8700	+4.390%	10	2,607	+72.844%
2025-06-23	137.8200	137.8200	137.8200	137.8200	+2.461%	3	2,613	+80.431%
2025-06-20	135.8600	135.8600	134.5100	134.5100	-0.840%	8	2,610	+84.871%
2025-06-17	136.9800	136.9800	135.6500	135.6500	-2.941%	12	2,614	+83.317%
2025-06-16	141.0000	142.3100	139.7600	139.7600	+0.866%	3	2,614	+77.926%
2025-06-13	138.5600	138.5600	138.5600	138.5600	-1.226%	2	2,614	+79.467%
2025-06-11	141.7500	141.7500	140.2800	140.2800	-0.299%	3	2,614	+77.267%
2025-06-10	140.2500	140.9500	140.2500	140.7000	+0.500%	10	2,616	+76.738%
2025-06-09	139.3900	140.0000	139.3900	140.0000	+0.647%	2	2,615	+77.621%
2025-06-06	139.0300	139.1000	139.0300	139.1000	+1.496%	4	2,617	+78.771%
2025-06-04	137.0500	137.0500	137.0500	137.0500	+2.353%	1	2,615	+81.445%
2025-06-03	133.9000	133.9000	133.9000	133.9000	+1.817%	1	2,616	+85.713%
2025-06-02	131.5100	131.5100	131.5100	131.5100	+0.198%	2	2,616	+89.088%
2025-05-30	128.7400	131.2500	127.5000	131.2500	-1.130%	8	2,616	+89.463%
2025-05-28	132.8500	132.8500	132.7500	132.7500	+0.340%	2	2,615	+87.322%
2025-05-27	128.6100	133.7300	128.6100	132.3000	+7.439%	21	2,615	+87.959%
2025-05-23	122.5500	123.1400	122.5500	123.1400	-2.432%	4	2,625	+101.941%
2025-05-22	126.2100	126.2100	126.2100	126.2100	-2.178%	1	2,625	+97.029%
2025-05-21	133.8400	133.8400	129.0200	129.0200	-3.471%	7	2,626	+92.738%
2025-05-20	133.6600	133.6600	133.6600	133.6600	-2.116%	11	2,626	+86.047%
2025-05-19	135.0000	136.5500	135.0000	136.5500	+0.560%	2	2,626	+82.109%
2025-05-16	132.5000	136.0900	132.3100	135.7900	+3.910%	28	2,626	+83.128%
2025-05-15	131.6800	131.6800	130.6800	130.6800	+0.138%	36	2,634	+90.289%
2025-05-14	131.0000	131.0000	129.1200	130.5000	+0.207%	7	2,654	+90.552%
2025-05-13	128.2000	130.2300	128.2000	130.2300	+3.406%	12	2,654	+90.947%
2025-05-12	122.7500	125.9400	122.7500	125.9400	+12.446%	10	2,654	+97.451%
2025-05-09	112.0000	112.0000	112.0000	112.0000	-4.069%	2	2,659	+122.027%
2025-05-08	112.6000	116.7500	112.2600	116.7500	+7.922%	6	2,660	+112.994%
2025-05-07	108.1800	108.1800	108.1800	108.1800	-2.108%	3	2,660	+129.867%
2025-05-06	106.3300	110.5100	106.3300	110.5100	-4.262%	9	2,663	+125.020%
2025-05-02	112.3000	115.4300	111.3700	115.4300	+5.233%	154	2,668	+115.429%
2025-05-01	107.5600	110.9000	107.5600	109.6900	+6.495%	21	2,670	+126.703%
2025-04-30	103.0000	103.0000	103.0000	103.0000	+2.712%	1	2,681	+141.427%
2025-04-29	100.2800	100.2800	100.2800	100.2800	-0.368%	1	2,681	+147.976%
2025-04-25	99.0000	100.6500	99.0000	100.6500	+10.120%	4	2,682	+147.064%
2025-04-23	98.0000	98.0000	91.4000	91.4000	+6.564%	13	2,682	+172.068%
2025-04-22	82.8500	86.1700	82.8500	85.7700	+11.216%	21	2,687	+189.927%
2025-04-21	78.0000	78.0000	73.5400	77.1200	-12.859%	26	2,673	+222.446%
2025-04-17	88.5000	88.5000	88.5000	88.5000	+5.988%	1	2,664	+180.983%
2025-04-16	90.5900	90.5900	83.0000	83.5000	-12.318%	9	2,664	+197.808%
2025-04-15	95.8900	98.0000	95.2300	95.2300	+0.613%	5	2,666	+161.126%
2025-04-14	98.0000	98.6100	94.6500	94.6500	+0.584%	8	2,667	+162.726%
2025-04-11	88.0200	94.3900	88.0200	94.1000	+7.839%	8	2,668	+164.261%
2025-04-10	90.0000	90.0000	79.1200	87.2600	-7.170%	18	2,666	+184.976%
2025-04-09	70.5200	94.0000	66.3100	94.0000	+49.206%	29	2,661	+164.543%
2025-04-08	76.8200	80.3200	63.0000	63.0000	-11.888%	98	2,658	+294.714%
2025-04-07	60.0000	74.5100	58.0000	71.5000	-4.857%	87	2,580	+247.790%
2025-04-04	82.0000	82.0000	72.4800	75.1500	-17.716%	110	2,578	+230.898%
2025-04-03	98.0000	98.3300	91.3300	91.3300	-12.820%	65	2,591	+172.276%
2025-04-01	102.0000	104.7600	102.0000	104.7600	+5.637%	2	2,590	+137.371%
2025-03-31	101.3800	101.3800	98.0000	99.1700	-5.453%	25	2,591	+150.751%
2025-03-28	106.7900	107.4500	103.9500	104.8900	-7.999%	78	2,590	+137.077%
2025-03-27	114.0100	114.0100	114.0100	114.0100	-4.714%	1	2,572	+118.112%
2025-03-25	119.6500	119.6500	119.6500	119.6500	+1.424%	1	2,572	+107.831%
2025-03-24	118.8000	118.8000	117.9700	117.9700	+7.363%	3	2,571	+110.791%
2025-03-21	106.5600	109.9200	106.5400	109.8800	-0.227%	12	2,573	+126.311%
2025-03-20	110.1300	110.1300	110.1300	110.1300	-0.018%	2	2,572	+125.797%
2025-03-18	110.1500	110.1500	110.1500	110.1500	+0.227%	1	2,574	+125.756%
2025-03-17	109.9000	109.9000	109.9000	109.9000	-0.767%	1	2,574	+126.269%
2025-03-14	105.3600	110.7500	105.3600	110.7500	+1.484%	10	2,575	+124.533%
2025-03-12	111.0000	111.3300	108.6700	109.1300	+2.469%	103	2,574	+127.866%
2025-03-11	110.1800	110.1800	106.5000	106.5000	-2.356%	6	2,523	+133.493%
2025-03-10	115.4300	115.4300	106.6900	109.0700	-11.325%	39	2,519	+127.991%
2025-03-07	121.6700	123.0000	116.0000	123.0000	0.000%	16	2,532	+102.171%
2025-03-06	120.9800	123.0000	120.3800	123.0000	-2.767%	40	2,537	+102.171%
2025-03-05	123.7700	126.5800	123.7700	126.5000	+1.419%	12	2,500	+96.577%
2025-03-04	126.5300	126.5300	122.6400	124.7300	-7.778%	7	2,510	+99.367%
2025-03-03	138.0000	139.1300	135.2500	135.2500	+3.244%	8	2,509	+83.860%
2025-02-28	132.0000	133.7200	129.6000	131.0000	-7.420%	120	2,511	+89.824%
2025-02-27	142.6900	142.6900	139.7800	141.5000	-2.769%	40	2,466	+75.739%
2025-02-26	145.0000	145.5300	145.0000	145.5300	+3.045%	5	2,493	+70.872%
2025-02-25	139.5900	142.7800	138.8500	141.2300	-2.087%	6	2,488	+76.074%
2025-02-21	152.3400	152.3400	144.2400	144.2400	-8.709%	4	2,488	+72.400%
2025-02-19	155.7600	158.0000	155.7600	158.0000	+1.536%	10	2,489	+57.386%
2025-02-18	155.6100	155.6100	155.6100	155.6100	+0.394%	1	2,489	+59.803%
2025-02-13	152.0000	155.0000	152.0000	155.0000	+3.203%	12	2,495	+60.432%
2025-02-12	148.6200	150.1900	148.6200	150.1900	-0.982%	8	2,495	+65.570%
2025-02-11	148.3300	151.6800	148.3300	151.6800	+1.867%	11	2,500	+63.944%
2025-02-04	147.9500	148.9000	147.9500	148.9000	+2.442%	2	2,509	+67.005%
2025-02-03	147.0000	147.0000	145.3500	145.3500	-6.767%	4	2,510	+71.084%
2025-01-31	154.5600	155.9000	154.5600	155.9000	+4.694%	20	2,513	+59.506%
2025-01-29	150.5000	150.5000	148.9100	148.9100	-0.087%	2	2,518	+66.993%
2025-01-28	149.0400	149.0400	149.0400	149.0400	-3.615%	13	2,545	+66.848%
2025-01-24	154.6300	154.6300	154.6300	154.6300	+2.642%	2	2,556	+60.816%
2025-01-21	150.6500	150.6500	150.6500	150.6500	+3.157%	2	2,557	+65.065%
2025-01-17	146.0400	146.0400	146.0400	146.0400	+3.121%	392	2,361	+70.275%
2025-01-16	144.0000	144.0000	141.1500	141.6200	+3.683%	32	2,361	+75.590%
2025-01-14	135.0000	136.5900	132.9200	136.5900	+3.438%	13	2,382	+82.056%
2025-01-13	131.3700	132.0500	131.3700	132.0500	-0.930%	81	2,389	+88.315%
2025-01-10	135.0000	135.0000	133.2900	133.2900	-4.793%	12	2,310	+86.563%
2025-01-08	140.0000	140.0000	139.0700	140.0000	-5.329%	3	2,311	+77.621%
2025-01-06	148.7500	148.7500	147.8800	147.8800	+5.878%	81	2,311	+68.157%
2025-01-03	139.6700	139.6700	139.6700	139.6700	+2.322%	2	2,311	+78.041%
2025-01-02	135.3100	136.5000	135.2900	136.5000	-1.087%	4	2,312	+82.176%
2024-12-31	141.0000	141.0000	138.0000	138.0000	-5.473%	2	2,312	+80.196%
2024-12-27	145.9900	145.9900	145.9900	145.9900	-4.112%	20	2,312	+70.334%
2024-12-24	150.2300	152.2500	150.2300	152.2500	+5.000%	11	2,312	+63.330%
2024-12-23	145.0000	145.0000	145.0000	145.0000	+0.304%	6	2,312	+71.497%
2024-12-20	138.3300	144.5600	138.0000	144.5600	+1.824%	12	2,307	+72.019%
2024-12-19	142.3800	146.5900	141.9700	141.9700	-4.552%	7	2,319	+75.157%
2024-12-18	149.2500	149.2500	148.7400	148.7400	-5.562%	2	2,314	+67.184%
2024-12-16	158.1000	158.1000	157.5000	157.5000	+2.326%	8	2,314	+57.886%
2024-12-13	154.0900	156.7500	153.9200	153.9200	-1.460%	14	2,314	+61.558%
2024-12-12	156.0000	156.2000	156.0000	156.2000	-0.863%	9	2,315	+59.200%
2024-12-11	157.0000	157.5600	157.0000	157.5600	+2.846%	2	2,315	+57.826%
2024-12-10	155.1800	155.2500	153.2000	153.2000	-0.649%	5	2,314	+62.317%
2024-12-09	155.7200	155.7200	154.2000	154.2000	-2.405%	10	2,314	+61.265%
2024-12-06	157.5000	158.0000	157.5000	158.0000	+0.650%	18	2,315	+57.386%
2024-12-05	158.1200	158.1200	156.9800	156.9800	+0.590%	3	2,315	+58.409%
2024-12-04	156.0600	156.0600	156.0600	156.0600	+0.451%	1	2,313	+59.343%
2024-12-03	155.3600	155.3600	155.3600	155.3600	+0.232%	1	2,313	+60.061%
2024-12-02	153.9400	155.0000	153.9400	155.0000	+1.433%	5	2,313	+60.432%
2024-11-29	153.2500	153.2500	152.8100	152.8100	+2.902%	14	2,314	+62.731%
2024-11-27	149.1400	149.1400	148.5000	148.5000	-2.814%	26	2,331	+67.455%
2024-11-26	152.8000	152.8000	152.8000	152.8000	0.000%	4	2,331	+62.742%
2024-11-25	152.3000	152.8000	152.3000	152.8000	+3.048%	5	2,331	+62.742%
2024-11-22	148.2800	148.2800	148.2800	148.2800	+0.816%	2	2,331	+67.703%
2024-11-21	145.0100	148.3300	145.0100	147.0800	+4.438%	11	2,331	+69.071%
2024-11-20	140.8300	140.8300	140.8300	140.8300	+2.088%	1	2,331	+76.575%
2024-11-15	142.7100	142.7100	137.9500	137.9500	-7.298%	30	2,331	+80.261%
2024-11-14	150.0000	150.0000	148.8100	148.8100	-2.099%	51	2,336	+67.106%
2024-11-13	149.9900	152.0000	149.9900	152.0000	0.000%	10	2,286	+63.599%
2024-11-12	151.8600	152.0000	151.7700	152.0000	+2.164%	3	2,286	+63.599%
2024-11-11	152.3000	152.3000	148.7800	148.7800	-1.477%	25	2,286	+67.139%
2024-11-08	149.6300	151.0100	149.6300	151.0100	+2.665%	34	2,291	+64.671%
2024-11-07	144.5100	147.0900	144.5100	147.0900	+2.103%	9	2,301	+69.060%
2024-11-06	141.2000	144.0600	139.9500	144.0600	+11.355%	27	2,302	+72.616%
2024-11-05	129.6400	130.8300	129.3700	129.3700	+2.269%	6	2,311	+92.216%
2024-11-04	127.1500	127.5300	126.4400	126.5000	-1.610%	8	2,313	+96.577%
2024-11-01	130.0000	130.0500	128.5000	128.5700	+0.383%	10	2,310	+93.412%
2024-10-31	132.0000	132.0000	127.7300	128.0800	-5.824%	10	2,310	+94.152%
2024-10-30	137.1500	137.5000	136.0000	136.0000	-0.410%	4	2,309	+82.846%
2024-10-29	136.0500	136.8500	136.0400	136.5600	+0.117%	10	2,308	+82.096%
2024-10-28	137.0000	137.0000	136.4000	136.4000	+2.626%	2	2,308	+82.309%
2024-10-24	132.9100	132.9100	132.9100	132.9100	-0.068%	2	2,307	+87.097%
2024-10-23	135.5000	135.5000	133.0000	133.0000	-2.543%	3	2,309	+86.970%
2024-10-21	137.1000	138.5300	136.0000	136.4700	-1.109%	12	2,309	+82.216%
2024-10-18	138.1100	138.5300	137.4500	138.0000	+0.073%	30	2,309	+80.196%
2024-10-17	137.8900	137.9000	137.8700	137.9000	+0.760%	10	2,309	+80.326%
2024-10-16	135.0000	136.8600	135.0000	136.8600	+1.408%	20	2,313	+81.697%
2024-10-15	138.3600	138.3600	134.9600	134.9600	-2.837%	21	2,321	+84.255%
2024-10-14	136.1400	138.9000	136.1400	138.9000	+2.889%	26	2,327	+79.028%
2024-10-11	133.4100	135.0000	133.4100	135.0000	+1.887%	68	2,332	+84.200%
2024-10-10	132.1700	132.5000	131.8700	132.5000	-0.578%	11	2,333	+87.675%
2024-10-09	130.9400	133.2700	130.9400	133.2700	+2.824%	38	2,333	+86.591%
2024-10-08	129.9000	129.9000	129.6100	129.6100	+4.398%	3	2,362	+91.860%
2024-10-07	128.0000	128.5600	124.1500	124.1500	-4.316%	12	2,364	+100.298%
2024-10-04	128.2700	129.7500	126.6100	129.7500	+4.629%	84	2,368	+91.653%
2024-10-03	122.6500	124.0100	122.5000	124.0100	+0.145%	4	2,357	+100.524%
2024-10-02	122.0000	123.8300	122.0000	123.8300	-1.425%	5	2,356	+100.816%
2024-10-01	126.5700	126.5700	122.0000	125.6200	-2.355%	10	2,360	+97.954%
2024-09-30	124.8500	128.6500	124.8500	128.6500	+2.920%	22	2,362	+93.292%
2024-09-27	126.4800	126.4800	125.0000	125.0000	-0.872%	10	2,374	+98.936%
2024-09-26	127.0000	127.4000	125.9700	126.1000	+2.023%	17	2,375	+97.201%
2024-09-25	124.0200	124.0200	123.6000	123.6000	+0.488%	2	2,378	+101.189%
2024-09-24	123.7300	125.0100	121.2000	123.0000	-0.405%	7	2,380	+102.171%
2024-09-23	123.5000	123.5000	123.0200	123.5000	+2.532%	7	2,383	+101.352%
2024-09-20	121.9300	123.0100	120.4500	120.4500	-1.392%	18	2,384	+106.451%
2024-09-19	122.1600	124.0000	120.4500	122.1500	+2.647%	93	2,384	+103.578%
2024-09-18	115.2000	121.9900	115.2000	119.0000	+3.263%	20	2,407	+108.966%

.dark-mode .qYtp3K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYtp3K{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C500SPY Dec 18 2026 500.00 Call (SPY261218C00500000)option OPRA

SPY20261218C500
SPY Dec 18 2026 500.00 Call (SPY261218C00500000)
option OPRA