Dark

SPY20261218C505
SPY Dec 18 2026 505.00 Call (SPY261218C00505000)
option OPRA

EOD

Jul 27, 2026

241.71-0.120%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	241.7100	241.7100	241.7100	241.7100	-0.120%	1	1,504	0.000%
2026-07-24	242.0000	242.0000	242.0000	242.0000	-0.054%	1	1,504	-0.120%
2026-07-23	242.1300	242.1300	242.1300	242.1300	-3.917%	1	1,504	-0.173%
2026-07-22	252.0000	252.0000	252.0000	252.0000	-2.136%	3	1,504	-4.083%
2026-07-16	257.5000	257.5000	257.5000	257.5000	+1.570%	1	1,528	-6.132%
2026-07-09	253.5200	253.5200	253.5200	253.5200	+0.206%	9	1,528	-4.658%
2026-07-06	253.0000	253.0000	253.0000	253.0000	+3.198%	3	1,519	-4.462%
2026-06-29	245.1600	245.1600	245.1600	245.1600	+1.853%	3	1,516	-1.407%
2026-06-26	240.7000	240.7000	240.7000	240.7000	-1.739%	3	1,519	+0.420%
2026-06-23	244.9600	244.9600	244.9600	244.9600	-3.956%	6	1,516	-1.327%
2026-06-18	255.0500	255.0500	255.0500	255.0500	+3.738%	6	1,510	-5.230%
2026-06-17	245.8600	245.8600	245.8600	245.8600	-4.148%	6	1,510	-1.688%
2026-06-16	256.5000	256.5000	256.5000	256.5000	-1.818%	1	1,510	-5.766%
2026-06-15	261.2500	261.2500	261.2500	261.2500	+5.504%	6	1,504	-7.479%
2026-06-12	247.6200	247.6200	247.6200	247.6200	-0.952%	3	1,504	-2.387%
2026-06-08	250.0000	250.0000	250.0000	250.0000	-5.267%	1	1,504	-3.316%
2026-06-04	263.7400	263.9000	263.7400	263.9000	+2.925%	10	1,504	-8.408%
2026-05-26	256.4000	256.4000	256.4000	256.4000	+2.359%	18	1,501	-5.729%
2026-05-21	250.4900	250.4900	250.4900	250.4900	+1.004%	20	1,501	-3.505%
2026-05-20	248.0000	248.0000	248.0000	248.0000	+1.431%	4	1,501	-2.536%
2026-05-18	244.5000	244.5000	244.5000	244.5000	-2.200%	2	1,478	-1.141%
2026-05-14	250.0000	250.0000	250.0000	250.0000	+1.297%	3	1,478	-3.316%
2026-05-13	246.8000	246.8000	246.8000	246.8000	+0.751%	10	1,465	-2.062%
2026-05-12	244.7000	244.9600	244.7000	244.9600	-0.057%	7	1,465	-1.327%
2026-05-08	245.1000	245.1000	245.1000	245.1000	+2.471%	14	1,465	-1.383%
2026-05-07	239.1900	239.1900	239.1900	239.1900	+3.761%	1	1,451	+1.054%
2026-05-01	230.5200	230.5200	230.5200	230.5200	+2.810%	2	1,451	+4.854%
2026-04-30	224.2200	224.2200	224.2200	224.2200	+1.992%	5	1,451	+7.800%
2026-04-29	219.8400	219.8400	219.8400	219.8400	-0.727%	1	1,446	+9.948%
2026-04-28	221.4500	221.4500	221.4500	221.4500	-1.429%	12	1,446	+9.149%
2026-04-27	225.0400	225.0400	224.6600	224.6600	+1.198%	3	1,446	+7.589%
2026-04-24	222.0000	222.0000	222.0000	222.0000	+1.379%	5	1,446	+8.878%
2026-04-22	220.7200	220.7200	218.9800	218.9800	+0.311%	6	1,446	+10.380%
2026-04-17	220.8400	220.8400	218.3000	218.3000	+3.079%	8	1,441	+10.724%
2026-04-16	211.7800	211.7800	211.7800	211.7800	+0.656%	4	1,436	+14.133%
2026-04-15	210.4000	210.4000	210.4000	210.4000	+4.677%	4	1,436	+14.881%
2026-04-14	201.0000	201.0000	201.0000	201.0000	+18.710%	20	1,440	+20.254%
2026-04-02	169.3200	169.3200	169.3200	169.3200	-10.691%	16	1,440	+42.753%
2026-03-11	189.1100	189.5900	189.1100	189.5900	-2.273%	3	1,440	+27.491%
2026-03-10	194.0000	194.0000	194.0000	194.0000	+1.464%	5	1,441	+24.593%
2026-03-09	191.2000	191.2000	191.2000	191.2000	-1.443%	3	1,436	+26.417%
2026-03-05	194.0000	194.0000	194.0000	194.0000	-2.410%	5	1,436	+24.593%
2026-03-02	198.7900	198.7900	198.7900	198.7900	+0.832%	17	1,431	+21.591%
2026-02-27	197.1500	197.1500	197.1500	197.1500	-1.915%	4	1,431	+22.602%
2026-02-26	201.0000	201.0000	201.0000	201.0000	-2.385%	22	1,435	+20.254%
2026-02-25	204.0000	205.9100	204.0000	205.9100	+4.475%	11	1,430	+17.386%
2026-02-19	197.0900	197.0900	197.0900	197.0900	-5.049%	6	1,430	+22.639%
2026-02-09	206.9900	207.5700	206.9900	207.5700	+2.499%	10	1,434	+16.447%
2026-02-04	202.4200	202.5100	202.4200	202.5100	-0.730%	14	1,424	+19.357%
2026-02-03	208.6700	208.6700	204.0000	204.0000	-3.189%	3	1,435	+18.485%
2026-02-02	210.7200	210.7200	210.7200	210.7200	+1.802%	5	1,438	+14.707%
2026-01-30	206.9900	206.9900	206.9900	206.9900	+0.971%	5	1,433	+16.774%
2026-01-29	205.0000	205.0000	205.0000	205.0000	-3.169%	10	1,428	+17.907%
2026-01-28	211.7100	211.7100	211.7100	211.7100	+1.540%	10	1,433	+14.170%
2026-01-26	208.5000	208.5000	208.5000	208.5000	-0.714%	2	1,423	+15.928%
2026-01-09	210.0000	210.0000	210.0000	210.0000	+1.784%	7	1,423	+15.100%
2026-01-07	206.3200	206.3200	206.3200	206.3200	-1.046%	17	1,423	+17.153%
2026-01-06	208.5000	208.5000	208.5000	208.5000	+3.551%	5	1,440	+15.928%
2025-12-31	201.4300	201.4300	201.3300	201.3500	-1.285%	4	1,442	+20.045%
2025-12-30	203.9700	203.9700	203.9700	203.9700	+0.167%	1	1,442	+18.503%
2025-12-29	203.6300	203.6300	203.6300	203.6300	-0.113%	2	1,443	+18.701%
2025-12-23	203.8600	203.8600	203.8600	203.8600	+0.891%	5	1,445	+18.567%
2025-12-22	201.0400	202.0600	201.0100	202.0600	+4.251%	22	1,440	+19.623%
2025-12-18	196.7200	196.7200	193.8200	193.8200	+2.237%	25	1,421	+24.708%
2025-12-17	189.5800	189.5800	189.5800	189.5800	-4.896%	10	1,396	+27.498%
2025-12-12	201.0000	201.0000	199.3400	199.3400	-1.560%	6	1,396	+21.255%
2025-12-11	202.5000	202.5000	202.5000	202.5000	-1.699%	1	1,392	+19.363%
2025-12-10	206.0000	206.0000	206.0000	206.0000	+2.081%	1	1,393	+17.335%
2025-12-08	201.8000	201.8000	201.8000	201.8000	-0.816%	1	1,392	+19.777%
2025-12-05	203.4600	203.4600	203.4600	203.4600	+7.355%	5	1,392	+18.800%
2025-11-24	189.5200	189.5200	189.5200	189.5200	-1.415%	20	1,387	+27.538%
2025-11-17	192.5500	192.7800	191.7600	192.2400	-5.871%	87	1,387	+25.733%
2025-11-11	204.3700	204.3700	204.2300	204.2300	+5.425%	2	1,405	+18.352%
2025-11-07	186.0900	193.7200	186.0900	193.7200	-6.587%	6	1,405	+24.773%
2025-10-28	207.3800	207.3800	207.3800	207.3800	+5.008%	1	1,401	+16.554%
2025-10-24	197.4900	197.4900	197.4900	197.4900	+2.268%	15	1,402	+22.391%
2025-10-15	193.1100	193.1100	193.1100	193.1100	+3.500%	5	1,387	+25.167%
2025-10-13	186.5800	186.5800	186.5800	186.5800	-3.874%	1	1,382	+29.548%
2025-10-09	194.1000	194.1000	194.1000	194.1000	+1.062%	15	1,382	+24.529%
2025-10-07	192.0000	193.0100	192.0000	192.0600	-1.528%	16	1,372	+25.851%
2025-10-06	194.5600	195.0400	194.5600	195.0400	+0.968%	4	1,372	+23.928%
2025-10-02	193.1700	193.1700	193.1700	193.1700	+1.083%	4	1,372	+25.128%
2025-10-01	191.1000	191.1000	191.1000	191.1000	+1.266%	25	1,372	+26.484%
2025-09-29	188.7100	188.7100	188.7100	188.7100	-0.233%	45	1,347	+28.085%
2025-09-19	189.1500	189.1500	189.1500	189.1500	+4.255%	8	1,302	+27.787%
2025-09-11	181.4300	181.4300	181.4300	181.4300	+3.615%	3	1,309	+33.225%
2025-09-10	175.1000	175.1000	175.1000	175.1000	+1.525%	10	1,312	+38.041%
2025-09-09	172.4700	172.4700	172.4700	172.4700	-0.301%	1	1,318	+40.146%
2025-09-08	172.9900	172.9900	172.9900	172.9900	+1.609%	1	1,318	+39.725%
2025-09-05	170.2500	170.2500	170.2500	170.2500	-1.017%	2	1,319	+41.974%
2025-09-04	172.0000	172.0000	172.0000	172.0000	+2.205%	25	1,321	+40.529%
2025-09-03	168.2100	168.2900	166.2600	168.2900	-3.092%	3	1,321	+43.627%
2025-08-28	172.4300	173.6600	172.4300	173.6600	+1.059%	5	1,321	+39.186%
2025-08-22	170.6000	171.8400	170.6000	171.8400	+3.718%	23	1,325	+40.660%
2025-08-19	165.6800	165.6800	165.6800	165.6800	-2.455%	20	1,324	+45.890%
2025-08-15	169.8500	169.8500	169.8500	169.8500	-0.065%	1	1,344	+42.308%
2025-08-13	172.0000	172.0000	169.9600	169.9600	+3.212%	26	1,345	+42.216%
2025-08-08	164.6700	164.6700	164.6700	164.6700	+4.839%	10	1,371	+46.784%
2025-08-04	157.0700	157.0700	157.0700	157.0700	-3.211%	20	1,371	+53.887%
2025-07-31	162.2800	162.2800	162.2800	162.2800	-2.669%	4	1,367	+48.946%
2025-07-28	166.7300	166.7300	166.7300	166.7300	+0.841%	1	1,371	+44.971%
2025-07-25	165.3400	165.3400	165.3400	165.3400	+0.535%	1	1,372	+46.190%
2025-07-24	163.9400	164.4600	163.9400	164.4600	+1.293%	2	1,372	+46.972%
2025-07-23	162.3600	162.3600	162.3600	162.3600	+2.714%	8	1,373	+48.873%
2025-07-18	157.6900	158.0700	157.6900	158.0700	-0.145%	13	1,381	+52.913%
2025-07-17	158.3000	158.3000	158.3000	158.3000	+1.925%	20	1,394	+52.691%
2025-07-16	155.3100	155.3100	155.3100	155.3100	+0.090%	1	1,394	+55.631%
2025-07-15	158.3700	158.3700	155.1700	155.1700	-0.526%	9	1,395	+55.771%
2025-07-14	155.9200	155.9900	155.9200	155.9900	-0.662%	4	1,404	+54.952%
2025-07-10	157.0900	157.0900	157.0300	157.0300	+2.034%	12	1,408	+53.926%
2025-07-09	153.9000	153.9000	153.9000	153.9000	-1.705%	1	1,420	+57.057%
2025-07-03	156.4800	157.3200	156.4800	156.5700	+3.210%	6	1,425	+54.378%
2025-07-02	151.7000	151.7000	151.7000	151.7000	+1.499%	16	1,425	+59.334%
2025-07-01	149.5400	149.5400	149.4600	149.4600	+2.328%	5	1,441	+61.722%
2025-06-27	145.2000	146.0600	145.2000	146.0600	+0.975%	19	1,446	+65.487%
2025-06-26	143.7900	144.6500	143.7900	144.6500	+2.509%	2	1,447	+67.100%
2025-06-24	141.1100	141.1100	141.1100	141.1100	+8.772%	2	1,448	+71.292%
2025-06-20	129.7300	129.7300	129.7300	129.7300	-2.948%	4	1,446	+86.318%
2025-06-17	133.6700	133.6700	133.6700	133.6700	-2.302%	1	1,448	+80.826%
2025-06-12	136.8200	136.8200	136.8200	136.8200	+1.468%	1	1,447	+76.663%
2025-06-09	134.8400	134.8400	134.8400	134.8400	+6.316%	10	1,446	+79.257%
2025-06-02	126.8300	126.8300	126.8300	126.8300	-0.883%	1	1,456	+90.578%
2025-05-28	127.9600	127.9600	127.9600	127.9600	+0.447%	10	1,457	+88.895%
2025-05-27	127.3900	127.3900	127.3900	127.3900	-2.030%	1	1,467	+89.740%
2025-05-21	130.0300	130.0300	130.0300	130.0300	-0.475%	1	1,467	+85.888%
2025-05-20	132.3300	132.3300	130.6500	130.6500	+1.444%	2	1,468	+85.006%
2025-05-16	128.2500	128.7900	128.2500	128.7900	+1.642%	6	1,468	+87.678%
2025-05-13	122.0500	126.7100	122.0500	126.7100	+12.781%	12	1,470	+90.758%
2025-05-08	112.3500	112.3500	112.3500	112.3500	+4.843%	1	1,460	+115.140%
2025-05-05	107.1600	107.1600	107.1600	107.1600	-2.697%	1	1,460	+125.560%
2025-05-02	110.1300	110.1300	110.1300	110.1300	+5.955%	20	1,460	+119.477%
2025-05-01	103.9400	103.9400	103.9400	103.9400	+6.627%	5	1,450	+132.548%
2025-04-30	97.4800	97.4800	97.4800	97.4800	-1.625%	2	1,455	+147.959%
2025-04-29	99.0900	99.0900	99.0900	99.0900	+1.892%	1	1,457	+143.930%
2025-04-25	97.2500	97.2500	97.2500	97.2500	+36.818%	2	1,458	+148.545%
2025-04-21	77.6800	77.6800	71.0800	71.0800	-15.441%	42	1,457	+240.053%
2025-04-17	83.9000	84.0600	83.9000	84.0600	+1.387%	2	1,497	+187.545%
2025-04-16	86.3600	86.7000	82.9100	82.9100	-10.696%	4	1,497	+191.533%
2025-04-15	92.8400	92.8400	92.8400	92.8400	+0.913%	1	1,497	+160.351%
2025-04-14	96.0000	96.0000	92.0000	92.0000	+5.723%	16	1,496	+162.728%
2025-04-11	87.5600	88.0000	87.0200	87.0200	+6.122%	6	1,509	+177.764%
2025-04-10	78.8000	82.0000	78.8000	82.0000	-13.684%	3	1,508	+194.768%
2025-04-09	65.6800	95.0000	65.3900	95.0000	+48.973%	301	1,505	+154.432%
2025-04-08	65.8900	67.5000	60.0500	63.7700	-6.138%	103	1,301	+279.034%
2025-04-07	61.8800	72.0000	61.8800	67.9400	-4.979%	41	1,232	+255.770%
2025-04-04	73.3700	73.6300	71.5000	71.5000	-18.851%	12	1,193	+238.056%
2025-04-03	88.1100	88.1100	88.1100	88.1100	-17.159%	4	1,197	+174.328%
2025-04-02	106.3600	106.3600	106.3600	106.3600	+3.483%	9	1,201	+127.256%
2025-04-01	102.9900	102.9900	102.7800	102.7800	-7.372%	7	1,210	+135.172%
2025-03-27	110.2000	110.9600	110.2000	110.9600	-3.092%	3	1,217	+117.835%
2025-03-24	114.5000	114.5000	114.5000	114.5000	+8.809%	1	1,218	+111.100%
2025-03-18	105.2300	105.2300	105.2300	105.2300	-4.640%	3	1,217	+129.697%
2025-03-17	110.3500	110.3500	110.3500	110.3500	+2.842%	1	1,220	+119.039%
2025-03-14	107.3000	107.3000	107.3000	107.3000	+8.978%	2	1,219	+125.266%
2025-03-13	98.7900	98.8300	98.4600	98.4600	-5.897%	5	1,218	+145.491%
2025-03-12	104.6300	104.6300	104.6300	104.6300	-2.525%	1	1,218	+131.014%
2025-03-10	108.4500	108.4500	107.3400	107.3400	-8.036%	2	1,217	+125.182%
2025-03-07	116.7200	116.7200	116.7200	116.7200	-1.444%	12	1,216	+107.085%
2025-03-06	122.0600	122.2900	117.3100	118.4300	-5.948%	40	1,221	+104.095%
2025-03-04	125.7000	125.9200	125.7000	125.9200	-2.734%	2	1,221	+91.955%
2025-02-28	129.4600	129.4600	129.4600	129.4600	-1.221%	2	1,219	+86.706%
2025-02-27	128.9500	131.0600	128.9500	131.0600	-3.540%	23	1,218	+84.427%
2025-02-25	135.8700	135.8700	135.8700	135.8700	-5.079%	2	1,232	+77.898%
2025-02-24	143.5000	143.5000	143.1400	143.1400	-2.738%	3	1,232	+68.863%
2025-02-10	147.1700	147.1700	147.1700	147.1700	-3.495%	3	1,234	+64.239%
2025-01-31	152.5000	152.5000	152.5000	152.5000	+2.901%	4	1,234	+58.498%
2025-01-30	148.2000	148.2000	148.2000	148.2000	+5.420%	1	1,236	+63.097%
2025-01-27	140.5800	140.5800	140.5800	140.5800	-7.828%	10	1,237	+71.938%
2025-01-23	152.5200	152.5200	152.5200	152.5200	+3.298%	5	1,247	+58.478%
2025-01-21	147.6500	147.6500	147.6500	147.6500	+5.464%	10	1,252	+63.705%
2025-01-16	140.0000	140.0000	140.0000	140.0000	+9.307%	2	1,264	+72.650%
2025-01-10	130.4000	132.3700	128.0800	128.0800	-10.434%	6	1,264	+88.718%
2025-01-07	143.0000	143.0000	143.0000	143.0000	+1.003%	6	1,266	+69.028%
2025-01-06	144.8000	144.8000	141.5800	141.5800	+4.364%	21	1,272	+70.723%
2025-01-02	135.6600	135.6600	135.6600	135.6600	-4.780%	1	1,273	+78.173%
2024-12-27	142.4700	142.4700	142.4700	142.4700	-1.261%	20	1,273	+69.657%
2024-12-23	144.2900	144.2900	144.2900	144.2900	-4.822%	4	1,273	+67.517%
2024-12-17	151.6000	151.6000	151.6000	151.6000	-1.128%	4	1,269	+59.439%
2024-12-06	153.9300	153.9300	153.3300	153.3300	+1.055%	10	1,269	+57.640%
2024-12-04	152.0900	152.0900	151.7300	151.7300	+0.891%	5	1,265	+59.303%
2024-12-02	150.6500	150.6500	150.3900	150.3900	+0.260%	6	1,272	+60.722%
2024-11-29	149.1400	150.0000	149.1400	150.0000	+4.001%	50	1,278	+61.140%
2024-11-22	143.7800	144.2300	143.7800	144.2300	-0.873%	4	1,293	+67.586%
2024-11-13	145.5000	145.5000	145.5000	145.5000	0.000%	2	1,295	+66.124%
2024-11-12	146.7000	146.7000	145.5000	145.5000	-2.493%	6	1,297	+66.124%
2024-11-11	149.2200	149.2200	149.2200	149.2200	+2.910%	1	1,302	+61.982%
2024-11-08	145.0000	145.0000	145.0000	145.0000	+1.045%	2	1,302	+66.697%
2024-11-07	143.5000	143.5000	143.5000	143.5000	+2.135%	1	1,301	+68.439%
2024-11-06	134.5600	140.5000	134.5600	140.5000	+8.755%	13	1,300	+72.036%
2024-10-24	129.1900	129.1900	129.1900	129.1900	+0.342%	2	1,303	+87.097%
2024-10-23	128.0700	129.1800	128.0700	128.7500	-4.785%	7	1,303	+87.736%
2024-10-22	135.2200	135.2200	135.2200	135.2200	+0.163%	1	1,308	+78.753%
2024-10-21	135.0000	135.0000	135.0000	135.0000	+0.544%	2	1,307	+79.044%
2024-10-17	135.8000	135.8000	134.2700	134.2700	+2.598%	5	1,305	+80.018%
2024-10-15	132.5000	132.5000	130.8700	130.8700	+0.669%	6	1,300	+84.695%
2024-10-11	130.0000	130.0000	130.0000	130.0000	+3.011%	2	1,299	+85.931%
2024-10-08	126.2000	126.2000	126.2000	126.2000	+1.284%	1	1,300	+91.529%
2024-10-07	124.6000	124.6000	124.6000	124.6000	+3.981%	1	1,300	+93.989%
2024-10-02	119.8300	119.8300	119.8300	119.8300	+1.551%	4	1,299	+101.711%
2024-09-20	118.6400	118.6400	118.0000	118.0000	-0.957%	12	1,299	+104.839%
2024-09-19	119.1400	119.1400	119.1400	119.1400	+11.932%	1	1,294	+102.879%
2024-09-11	106.4400	106.4400	106.4400	106.4400	+6.259%	1	1,295	+127.086%
2024-09-10	100.1700	100.1700	100.1700	100.1700	+1.975%	1	1,294	+141.300%
2024-09-06	98.2300	98.2300	98.2300	98.2300	-11.544%	2	1,294	+146.065%
2024-08-28	111.0500	111.0500	111.0500	111.0500	-0.090%	3	1,293	+117.659%
2024-08-22	111.1500	111.1500	111.1500	111.1500	-1.244%	1	1,296	+117.463%
2024-08-21	111.8900	112.5500	111.8900	112.5500	+2.533%	2	1,296	+114.758%
2024-08-19	108.7500	109.7700	108.5200	109.7700	+2.140%	94	1,298	+120.197%
2024-08-15	107.3200	107.4700	107.3200	107.4700	+15.996%	3	1,339	+124.909%
2024-08-12	92.6500	92.6500	92.6500	92.6500	+2.568%	2	1,339	+160.885%
2024-08-08	91.5000	91.5000	90.3300	90.3300	+7.536%	4	1,337	+167.586%
2024-08-05	87.2700	90.7500	84.0000	84.0000	-10.743%	7	1,334	+187.750%
2024-08-02	95.4500	95.4500	93.5600	94.1100	-7.907%	108	1,327	+156.838%
2024-08-01	112.2600	112.2600	102.1900	102.1900	-2.880%	54	1,243	+136.530%
2024-07-29	105.2200	105.2200	105.2200	105.2200	-1.479%	1	1,242	+129.719%
2024-07-26	106.8000	106.8000	106.8000	106.8000	+2.791%	4	1,242	+126.320%
2024-07-25	103.1600	104.2500	103.1600	103.9000	-1.048%	7	1,244	+132.637%
2024-07-24	105.0000	105.0000	105.0000	105.0000	-8.696%	18	1,244	+130.200%
2024-07-22	114.0000	115.0000	114.0000	115.0000	-2.061%	8	1,244	+110.183%
2024-07-17	117.4200	117.4200	117.4200	117.4200	+1.662%	1	1,236	+105.851%
2024-07-11	121.5000	121.5000	115.5000	115.5000	+1.103%	7	1,237	+109.273%
2024-07-05	114.2400	114.2400	114.2400	114.2400	+2.000%	2	1,242	+111.581%
2024-07-02	112.0000	112.0000	112.0000	112.0000	+1.939%	2	1,242	+115.813%
2024-07-01	109.8700	109.8700	109.8700	109.8700	-0.893%	2	1,240	+119.996%
2024-06-28	110.8600	110.8600	110.8600	110.8600	+0.846%	2	1,240	+118.032%
2024-06-27	109.4800	110.0500	109.4800	109.9300	-0.018%	8	1,240	+119.876%
2024-06-26	109.9500	109.9500	109.9500	109.9500	+0.045%	2	1,240	+119.836%
2024-06-24	109.9000	109.9000	109.9000	109.9000	+0.393%	1	1,240	+119.936%
2024-06-21	109.4700	109.4700	109.4700	109.4700	-1.200%	1	1,240	+120.800%
2024-06-18	110.8000	110.8000	110.8000	110.8000	+4.775%	1	1,239	+118.150%
2024-06-12	105.7500	105.7500	105.7500	105.7500	+3.676%	4	1,239	+128.567%
2024-06-07	101.0000	102.0000	101.0000	102.0000	-0.488%	10	1,239	+136.971%
2024-06-05	102.5000	102.5000	102.5000	102.5000	+9.263%	1	1,244	+135.815%
2024-06-04	93.8100	93.8100	93.8100	93.8100	+3.315%	1	1,244	+157.659%
2024-05-31	90.8000	90.8000	90.8000	90.8000	-6.247%	2	1,244	+166.200%
2024-05-29	96.4100	96.8500	96.4100	96.8500	+1.947%	2	1,245	+149.572%
2024-05-23	95.0000	95.0000	95.0000	95.0000	-3.032%	1	1,246	+154.432%
2024-05-22	99.3000	99.3000	97.9700	97.9700	+0.194%	4	1,246	+146.718%
2024-05-21	97.7800	97.7800	97.7800	97.7800	-0.731%	7	1,250	+147.198%
2024-05-16	98.2900	100.0000	98.2900	98.5000	+3.684%	6	1,257	+145.391%
2024-05-15	96.3700	97.4700	95.0000	95.0000	+5.732%	97	1,253	+154.432%
2024-05-08	88.5000	89.8600	86.0000	89.8500	-2.865%	90	1,258	+169.015%
2024-05-07	90.1500	92.5000	90.1500	92.5000	+5.485%	2	1,260	+161.308%
2024-05-06	86.5000	87.6900	86.5000	87.6900	+5.409%	2	1,259	+175.641%
2024-05-03	84.6400	85.4500	83.1900	83.1900	+2.036%	10	1,260	+190.552%
2024-05-02	80.7500	82.4900	79.8100	81.5300	+0.953%	204	1,262	+196.468%
2024-05-01	80.6800	84.0000	80.6700	80.7600	-2.699%	210	1,057	+199.294%
2024-04-30	86.5000	86.5000	83.0000	83.0000	-4.223%	54	924	+191.217%
2024-04-29	86.4800	86.6600	86.1100	86.6600	-0.299%	9	877	+178.918%
2024-04-26	86.7000	86.9200	86.7000	86.9200	+5.039%	10	878	+178.083%
2024-04-25	80.6000	83.6500	80.2200	82.7500	-2.417%	166	877	+192.097%
2024-04-24	85.0000	86.5000	83.0000	84.8000	+1.013%	16	725	+185.035%
2024-04-23	82.8600	84.5000	82.8600	83.9500	+3.680%	131	712	+187.921%
2024-04-22	80.9700	80.9700	80.9700	80.9700	+1.213%	1	628	+198.518%
2024-04-19	81.0000	81.0000	80.0000	80.0000	-4.466%	7	628	+202.138%
2024-04-18	83.7400	83.7400	83.7400	83.7400	+1.380%	1	621	+188.643%
2024-04-17	85.4100	85.4100	82.6000	82.6000	-3.448%	10	621	+192.627%
2024-04-16	86.0000	88.0000	85.0000	85.5500	-0.523%	111	614	+182.537%
2024-04-15	88.0000	88.0000	85.0900	86.0000	-4.444%	142	522	+181.058%
2024-04-12	90.0000	90.0000	90.0000	90.0000	-1.034%	2	404	+168.567%
2024-04-10	90.9400	90.9400	90.9400	90.9400	-0.110%	4	403	+165.791%
2024-04-05	91.0400	91.0400	91.0400	91.0400	+1.156%	2	407	+165.499%
2024-04-04	96.5000	96.5000	90.0000	90.0000	-6.726%	6	408	+168.567%
2024-04-01	96.4900	96.4900	96.4900	96.4900	-0.010%	1	410	+150.503%
2024-03-28	93.5000	96.5000	93.5000	96.5000	+7.186%	4	412	+150.477%
2024-03-18	90.2000	90.2000	90.0300	90.0300	+0.033%	2	412	+168.477%
2024-03-14	90.0000	90.0000	90.0000	90.0000	+0.604%	4	412	+168.567%
2024-03-12	87.8000	89.4600	87.8000	89.4600	+6.121%	3	408	+170.188%
2024-03-11	84.9000	84.9000	84.3000	84.3000	-0.531%	2	405	+186.726%
2024-03-08	84.7500	84.7500	84.7500	84.7500	+0.881%	2	405	+185.204%
2024-03-06	83.1000	84.0100	83.1000	84.0100	+3.270%	6	406	+187.716%
2024-03-05	84.2500	84.2500	80.7300	81.3500	-4.451%	72	403	+197.124%
2024-03-04	84.7500	86.1000	84.7500	85.1400	+0.165%	10	338	+183.897%
2024-03-01	83.0000	85.1000	83.0000	85.0000	+3.281%	18	347	+184.365%
2024-02-29	82.6700	84.7000	81.5600	82.3000	+1.380%	31	356	+193.694%
2024-02-28	81.2600	82.0700	80.6000	81.1800	-1.060%	115	332	+197.746%
2024-02-27	82.5000	84.1300	80.8000	82.0500	+0.061%	118	242	+194.589%
2024-02-26	83.6400	84.5000	82.0000	82.0000	-1.549%	87	129	+194.768%
2024-02-23	83.0000	83.8000	83.0000	83.2900	+0.374%	16	47	+190.203%
2024-02-22	83.3800	83.8200	81.4500	82.9800	+13.206%	7	41	+191.287%
2024-02-21	73.3000	73.3000	73.3000	73.3000	-1.808%	4	36	+229.754%
2024-02-20	74.6500	74.6500	74.6500	74.6500	-3.366%	1	36	+223.791%
2024-02-16	79.0000	79.0000	77.2500	77.2500	+5.031%	4	34	+212.893%
2024-02-14	73.5500	73.5500	73.5500	73.5500	+0.753%	3	34	+228.634%
2024-02-13	74.0900	74.0900	71.9600	73.0000	-7.863%	24	34	+231.110%
2024-02-09	76.5000	79.2300	75.4300	79.2300	+10.042%	7	28	+205.074%
2024-02-07	72.5000	72.5000	72.0000	72.0000	+0.139%	2	22	+235.708%
2024-02-05	70.7500	71.9000	70.3800	71.9000	+9.570%	11	22	+236.175%
2024-01-31	68.0000	68.0000	65.6200	65.6200	-4.788%	2	16	+268.348%
2024-01-29	68.9200	68.9200	68.9200	68.9200	+2.896%	2	14	+250.711%
2024-01-26	66.9800	66.9800	66.9800	66.9800	+2.447%	10	14	+260.869%
2024-01-24	64.8600	65.3800	64.3100	65.3800	+12.724%	4	5	+269.700%
2024-01-05	58.0000	58.0000	58.0000	58.0000	0.000%	2	2	+316.741%

.dark-mode .XNVtl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNVtl8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C505SPY Dec 18 2026 505.00 Call (SPY261218C00505000)option OPRA

SPY20261218C505
SPY Dec 18 2026 505.00 Call (SPY261218C00505000)
option OPRA