Dark

SPY20261218C510
SPY Dec 18 2026 510.00 Call (SPY261218C00510000)
option OPRA

EOD

Jul 27, 2026

239.07-0.702%(-1.69)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	239.0700	239.0700	239.0700	239.0700	-0.702%	196	1,974	0.000%
2026-07-24	240.7600	240.7600	240.7600	240.7600	-2.285%	1	2,170	-0.702%
2026-07-21	246.3900	246.3900	246.3900	246.3900	+0.843%	1	2,171	-2.971%
2026-07-17	245.6700	245.6700	244.3300	244.3300	-3.427%	3	2,171	-2.153%
2026-07-16	253.0000	253.0000	253.0000	253.0000	+0.668%	19	2,168	-5.506%
2026-07-09	251.3200	251.3200	251.3200	251.3200	+2.179%	1	2,168	-4.874%
2026-06-30	245.9600	245.9600	245.9600	245.9600	+4.642%	1	2,168	-2.801%
2026-06-26	235.0500	235.0500	235.0500	235.0500	-4.838%	1	2,167	+1.710%
2026-06-22	247.0000	247.0000	247.0000	247.0000	-2.756%	1	2,177	-3.211%
2026-06-15	254.0000	254.0000	254.0000	254.0000	+8.325%	3	2,177	-5.878%
2026-06-09	234.4800	234.4800	234.4800	234.4800	-4.605%	1	2,177	+1.958%
2026-06-05	245.8000	245.8000	245.8000	245.8000	-4.466%	1	2,178	-2.738%
2026-06-04	259.1000	259.1000	257.2900	257.2900	+0.563%	7	2,177	-7.082%
2026-06-03	255.8500	255.8500	255.8500	255.8500	-1.555%	4	2,180	-6.559%
2026-06-01	259.8700	259.8900	259.8700	259.8900	+1.125%	12	2,182	-8.011%
2026-05-29	257.0000	257.0000	257.0000	257.0000	+0.246%	2	2,187	-6.977%
2026-05-28	256.3700	256.3700	256.3700	256.3700	+1.484%	4	2,189	-6.748%
2026-05-27	252.6200	252.6200	252.6200	252.6200	+3.989%	4	2,191	-5.364%
2026-05-13	242.9300	242.9300	242.9300	242.9300	+0.181%	2	2,191	-1.589%
2026-05-11	242.4900	242.4900	242.4900	242.4900	+2.472%	5	2,191	-1.410%
2026-05-06	236.6400	236.6400	236.6400	236.6400	+4.532%	2	2,186	+1.027%
2026-05-01	226.3800	226.3800	226.3800	226.3800	+5.019%	2	2,186	+5.606%
2026-04-29	215.5600	215.5600	215.5600	215.5600	-0.782%	6	2,186	+10.906%
2026-04-24	218.7300	218.7500	217.2600	217.2600	+2.505%	128	2,186	+10.039%
2026-04-21	211.9500	211.9500	211.9500	211.9500	+13.070%	1	2,193	+12.795%
2026-04-13	187.4500	187.4500	187.4500	187.4500	-0.096%	26	2,194	+27.538%
2026-04-09	182.9000	187.6300	182.9000	187.6300	+12.299%	12	2,194	+27.416%
2026-04-07	166.9900	167.1100	166.9900	167.0800	-0.048%	16	2,194	+43.087%
2026-04-06	167.1600	167.1600	167.1600	167.1600	+1.420%	5	2,203	+43.019%
2026-04-02	164.8200	164.8200	164.8200	164.8200	-0.170%	67	2,237	+45.049%
2026-04-01	165.1000	165.1000	165.1000	165.1000	+10.067%	2	2,237	+44.803%
2026-03-27	150.0000	150.0000	150.0000	150.0000	-6.728%	2	2,237	+59.380%
2026-03-26	160.8200	160.8200	160.8200	160.8200	-6.091%	1	2,239	+48.657%
2026-03-19	168.7200	171.2500	168.7200	171.2500	-4.013%	6	2,238	+39.603%
2026-03-12	178.4100	178.4100	178.4100	178.4100	-3.458%	5	2,241	+34.000%
2026-03-06	181.2900	185.2300	181.2900	184.8000	-6.260%	8	2,244	+29.367%
2026-02-26	197.1400	197.1400	197.1400	197.1400	+0.695%	3	2,249	+21.269%
2026-02-24	195.7800	195.7800	195.7800	195.7800	+0.123%	1	2,252	+22.112%
2026-02-20	195.1100	195.5400	195.1100	195.5400	-0.842%	6	2,252	+22.261%
2026-02-18	197.2000	197.2000	197.2000	197.2000	+3.522%	1	2,252	+21.232%
2026-02-05	190.3200	190.6500	190.3200	190.4900	-3.783%	12	2,252	+25.503%
2026-02-04	197.9800	197.9800	197.9800	197.9800	-2.875%	10	2,262	+20.755%
2026-01-26	203.8400	203.8400	203.8400	203.8400	+2.160%	5	2,267	+17.283%
2026-01-23	199.5300	199.5300	199.5300	199.5300	+0.468%	1	2,267	+19.817%
2026-01-22	198.6000	198.6000	198.6000	198.6000	-1.341%	4	2,267	+20.378%
2026-01-15	201.3000	201.3000	201.3000	201.3000	-0.837%	4	2,267	+18.763%
2026-01-13	203.7700	204.2400	203.0000	203.0000	-0.864%	39	2,271	+17.768%
2026-01-09	204.7700	204.7700	204.7700	204.7700	+2.843%	1	2,271	+16.751%
2026-01-08	199.1100	199.1100	199.1100	199.1100	-1.965%	1	2,271	+20.069%
2026-01-06	200.3600	203.5100	200.3600	203.1000	+1.540%	204	2,271	+17.710%
2026-01-05	200.1900	200.2300	200.0200	200.0200	+1.497%	56	2,517	+19.523%
2025-12-31	196.9400	197.1500	196.8400	197.0700	-2.363%	800	2,517	+21.312%
2025-12-26	201.9400	201.9400	201.8400	201.8400	-0.434%	15	2,517	+18.445%
2025-12-24	202.7200	202.7200	202.7200	202.7200	+1.148%	1	2,533	+17.931%
2025-12-23	200.4200	200.4200	200.4200	200.4200	+4.456%	1	2,533	+19.285%
2025-12-18	190.3000	191.8700	190.3000	191.8700	+3.495%	2	2,533	+24.600%
2025-12-17	190.8800	190.8800	185.3900	185.3900	-5.346%	2	2,533	+28.955%
2025-12-08	197.1100	197.1100	195.8600	195.8600	-0.790%	7	2,534	+22.062%
2025-12-04	197.4200	197.4200	197.4200	197.4200	+1.763%	1	2,527	+21.097%
2025-11-26	194.0000	194.0000	194.0000	194.0000	+12.791%	1	2,526	+23.232%
2025-11-20	172.0000	172.0000	172.0000	172.0000	-4.444%	2	2,526	+38.994%
2025-11-18	180.0000	180.0000	180.0000	180.0000	-3.764%	3	2,524	+32.817%
2025-11-17	189.8500	190.6200	187.0400	187.0400	-0.895%	18	2,526	+27.818%
2025-11-13	188.7300	188.7300	188.7300	188.7300	-5.635%	2	2,531	+26.673%
2025-11-12	199.7100	200.0000	199.7100	200.0000	-0.125%	2	2,533	+19.535%
2025-11-11	200.2500	200.2500	200.2500	200.2500	+1.815%	1	2,533	+19.386%
2025-11-10	196.6800	196.6800	196.6800	196.6800	+7.652%	1	2,532	+21.553%
2025-11-07	183.9600	183.9600	182.7000	182.7000	-4.416%	2	2,532	+30.854%
2025-11-06	194.9600	194.9600	191.1000	191.1400	-1.005%	22	2,533	+25.076%
2025-11-04	193.0800	193.0800	193.0800	193.0800	-4.031%	1	2,523	+23.819%
2025-11-03	200.2900	201.2300	200.2900	201.1900	+0.786%	18	2,524	+18.828%
2025-10-27	199.6200	199.6200	199.6200	199.6200	+5.396%	16	2,508	+19.763%
2025-10-23	189.4000	189.4000	189.4000	189.4000	+4.353%	35	2,508	+26.225%
2025-10-17	181.0000	181.5000	181.0000	181.5000	+1.550%	3	2,543	+31.719%
2025-10-10	178.7300	178.7300	178.7300	178.7300	-6.625%	1	2,543	+33.760%
2025-10-09	191.4100	191.4100	191.4100	191.4100	+1.061%	3	2,544	+24.899%
2025-10-03	189.4000	189.4000	189.4000	189.4000	+3.458%	1	2,547	+26.225%
2025-10-01	183.0700	183.0700	183.0700	183.0700	-0.392%	3	2,547	+30.589%
2025-09-29	184.5000	184.5000	183.7900	183.7900	+2.791%	2	2,550	+30.078%
2025-09-25	178.8000	178.8000	178.8000	178.8000	-1.237%	1	2,550	+33.708%
2025-09-18	181.0100	181.0400	181.0100	181.0400	+2.340%	11	2,551	+32.054%
2025-09-12	176.9000	176.9000	176.9000	176.9000	+11.083%	6	2,562	+35.144%
2025-09-02	159.2500	159.2500	159.2500	159.2500	-6.296%	1	2,568	+50.122%
2025-08-28	169.9500	169.9500	169.9500	169.9500	+2.103%	7	2,569	+40.671%
2025-08-25	165.0000	166.4500	165.0000	166.4500	-0.353%	38	2,569	+43.629%
2025-08-14	167.0400	167.0400	167.0400	167.0400	+8.355%	6	2,561	+43.121%
2025-08-04	154.1600	154.1600	154.1600	154.1600	+3.742%	2	2,567	+55.079%
2025-08-01	148.6000	148.6000	148.6000	148.6000	-7.851%	1	2,569	+60.882%
2025-07-31	161.2600	161.2600	161.2600	161.2600	+0.255%	1	2,569	+48.251%
2025-07-28	160.8500	160.8500	160.8500	160.8500	-1.052%	1	2,570	+48.629%
2025-07-25	161.3700	162.5600	161.3700	162.5600	+3.766%	3	2,570	+47.066%
2025-07-23	156.6600	156.6600	156.6600	156.6600	+1.391%	1	2,570	+52.604%
2025-07-22	154.7900	154.7900	154.5100	154.5100	+0.750%	80	2,571	+54.728%
2025-07-18	153.3600	153.3600	153.3600	153.3600	+0.617%	1	2,571	+55.888%
2025-07-10	152.4200	152.4200	152.4200	152.4200	+1.960%	1	2,572	+56.849%
2025-07-09	149.3200	149.4900	149.3200	149.4900	+0.356%	2	2,572	+59.924%
2025-07-08	148.9600	148.9600	148.9600	148.9600	-0.248%	1	2,573	+60.493%
2025-07-07	149.3300	149.3300	149.3300	149.3300	-2.271%	1	2,574	+60.095%
2025-07-03	152.5000	152.8000	152.5000	152.8000	+6.170%	5	2,573	+56.459%
2025-06-30	143.9200	143.9200	143.9200	143.9200	+0.777%	1	2,584	+66.113%
2025-06-27	142.8100	142.8100	142.8100	142.8100	+5.895%	5	2,585	+67.404%
2025-06-24	134.8600	134.8600	134.8600	134.8600	+5.252%	2	2,590	+77.273%
2025-06-23	129.9300	129.9300	128.1000	128.1300	-0.140%	4	2,590	+86.584%
2025-06-17	128.3100	128.3100	128.3100	128.3100	-3.461%	12	2,590	+86.322%
2025-06-16	132.9100	132.9100	132.9100	132.9100	+3.925%	1	2,602	+79.874%
2025-06-13	130.2000	130.2000	127.8900	127.8900	-2.493%	10	2,602	+86.934%
2025-06-10	131.1600	131.1600	131.1600	131.1600	+0.275%	3	2,605	+82.274%
2025-06-06	131.1700	131.1700	130.8000	130.8000	+0.879%	38	2,608	+82.775%
2025-06-04	129.6300	129.6600	129.6300	129.6600	+5.672%	2	2,626	+84.382%
2025-05-30	122.7000	122.7000	122.7000	122.7000	-0.244%	2	2,626	+94.841%
2025-05-29	123.0000	123.0000	123.0000	123.0000	-2.489%	1	2,626	+94.366%
2025-05-28	126.1400	126.1400	126.1400	126.1400	+0.678%	2	2,625	+89.528%
2025-05-27	125.2900	125.2900	125.2900	125.2900	+6.994%	2	2,625	+90.813%
2025-05-23	117.1000	117.1000	117.1000	117.1000	-1.597%	10	2,619	+104.159%
2025-05-22	119.0000	119.0000	119.0000	119.0000	-6.432%	1	2,619	+100.899%
2025-05-20	127.1800	127.1800	127.1800	127.1800	-0.204%	1	2,620	+87.978%
2025-05-19	127.4400	127.4400	127.4400	127.4400	-0.211%	5	2,621	+87.594%
2025-05-16	127.7100	127.7100	127.7100	127.7100	+2.578%	2	2,621	+87.198%
2025-05-15	124.5000	124.5000	124.5000	124.5000	+2.385%	1	2,622	+92.024%
2025-05-14	121.9500	121.9500	121.6000	121.6000	-1.379%	6	2,623	+96.604%
2025-05-13	121.4800	123.3000	121.4800	123.3000	+6.753%	5	2,624	+93.893%
2025-05-12	117.4000	117.4000	115.5000	115.5000	+9.230%	6	2,625	+106.987%
2025-05-09	105.0000	105.9200	105.0000	105.7400	-0.704%	8	2,628	+126.092%
2025-05-08	108.8500	108.8500	106.4900	106.4900	+4.198%	4	2,627	+124.500%
2025-05-07	102.1500	103.1900	102.1500	102.2000	-4.930%	4	2,627	+133.924%
2025-05-02	108.5600	108.5600	107.5000	107.5000	+4.511%	4	2,626	+122.391%
2025-05-01	103.8400	103.8400	102.8600	102.8600	+15.146%	6	2,628	+132.423%
2025-04-30	90.0100	90.0100	89.3300	89.3300	-7.006%	6	2,634	+167.626%
2025-04-29	94.3800	96.8900	94.3800	96.0600	+2.914%	11	2,634	+148.876%
2025-04-28	93.3400	93.3400	93.3400	93.3400	+0.821%	1	2,643	+156.128%
2025-04-24	91.7200	92.5800	91.7200	92.5800	+5.121%	2	2,643	+158.231%
2025-04-23	88.0700	88.0700	88.0700	88.0700	+26.229%	1	2,642	+171.455%
2025-04-21	69.0000	69.8000	67.9500	69.7700	-15.091%	9	2,641	+242.654%
2025-04-17	82.1600	82.1700	82.1600	82.1700	-2.179%	4	2,634	+190.946%
2025-04-16	84.0000	84.0000	84.0000	84.0000	-4.361%	6	2,634	+184.607%
2025-04-15	89.0200	89.1300	87.8300	87.8300	-0.757%	3	2,640	+172.196%
2025-04-14	88.5000	88.5000	88.5000	88.5000	+0.855%	1	2,643	+170.136%
2025-04-11	79.8300	87.7500	79.8300	87.7500	+20.008%	30	2,643	+172.444%
2025-04-10	73.1200	73.1200	73.1200	73.1200	-20.522%	5	2,655	+226.956%
2025-04-09	64.0000	92.0000	64.0000	92.0000	+60.952%	51	2,650	+159.859%
2025-04-08	72.0000	75.6900	57.1600	57.1600	-14.623%	773	2,610	+318.247%
2025-04-07	56.8300	69.2600	51.7400	66.9500	+3.000%	61	1,871	+257.087%
2025-04-04	73.0000	73.0000	65.0000	65.0000	-22.803%	158	1,897	+267.800%
2025-04-03	92.0000	92.0000	84.2000	84.2000	-17.757%	44	1,878	+183.931%
2025-04-02	102.3800	102.3800	102.3800	102.3800	+4.984%	11	1,861	+133.512%
2025-04-01	100.2400	100.2400	97.5200	97.5200	+1.774%	15	1,867	+145.150%
2025-03-31	95.8200	95.8200	95.8200	95.8200	-4.619%	9	1,872	+149.499%
2025-03-28	100.0000	100.4600	100.0000	100.4600	-10.416%	8	1,881	+137.975%
2025-03-24	112.1400	112.1400	112.1400	112.1400	+8.884%	1	1,882	+113.189%
2025-03-14	103.0200	103.1600	102.8500	102.9900	+5.479%	70	1,883	+132.129%
2025-03-13	97.6400	97.6400	97.6400	97.6400	-2.516%	1	1,875	+144.848%
2025-03-12	100.1600	100.1600	100.1600	100.1600	-0.910%	1	1,875	+138.688%
2025-03-11	100.1300	101.0800	100.1300	101.0800	-3.273%	3	1,876	+136.516%
2025-03-10	104.5000	104.5000	104.5000	104.5000	-7.579%	1	1,878	+128.775%
2025-03-07	110.1700	116.4500	110.1700	113.0700	-0.816%	14	1,878	+111.435%
2025-03-06	118.3500	118.3600	114.0000	114.0000	-0.895%	14	1,868	+109.711%
2025-03-04	115.0300	115.0300	115.0300	115.0300	-5.667%	1	1,868	+107.833%
2025-03-03	121.9400	121.9400	121.9400	121.9400	-1.661%	1	1,867	+96.055%
2025-02-28	124.0000	124.0000	124.0000	124.0000	-6.387%	2	1,867	+92.798%
2025-02-27	132.4600	132.4600	132.4600	132.4600	-0.428%	1	1,867	+80.485%
2025-02-25	132.4100	133.1000	132.4100	133.0300	-1.859%	82	1,828	+79.711%
2025-02-24	137.7700	137.7700	135.5500	135.5500	-8.127%	3	1,828	+76.370%
2025-02-14	147.5400	147.5400	147.5400	147.5400	+3.975%	2	1,829	+62.037%
2025-02-03	141.4800	141.9000	140.0100	141.9000	+0.996%	6	1,829	+68.478%
2025-01-29	140.5000	140.5000	140.5000	140.5000	-2.970%	1	1,831	+70.157%
2025-01-28	144.8000	144.8000	144.8000	144.8000	+4.647%	1	1,832	+65.104%
2025-01-27	138.3700	138.3700	138.3700	138.3700	-2.844%	3	1,832	+72.776%
2025-01-22	142.4200	142.4200	142.4200	142.4200	+3.345%	1	1,835	+67.863%
2025-01-17	138.3600	138.3600	137.7400	137.8100	+2.966%	394	1,640	+73.478%
2025-01-16	134.9100	134.9400	133.6500	133.8400	+0.307%	21	1,640	+78.624%
2025-01-15	133.4300	133.4300	133.4300	133.4300	+5.121%	14	1,641	+79.173%
2025-01-14	126.9300	126.9300	126.9300	126.9300	-0.681%	14	1,641	+88.348%
2025-01-10	127.8000	127.8000	127.8000	127.8000	-8.597%	10	1,631	+87.066%
2025-01-06	139.1300	139.8200	139.1300	139.8200	+3.234%	3	1,631	+70.984%
2025-01-03	135.4400	135.4400	135.4400	135.4400	+4.992%	2	1,629	+76.514%
2025-01-02	129.0000	129.0000	129.0000	129.0000	-1.497%	15	1,628	+85.326%
2024-12-31	130.9600	130.9600	130.9600	130.9600	-5.225%	1	1,628	+82.552%
2024-12-27	137.5300	138.1800	136.2000	138.1800	-4.881%	8	1,628	+73.013%
2024-12-26	145.2700	145.2700	145.2700	145.2700	+6.036%	4	1,629	+64.569%
2024-12-23	137.0000	137.0000	137.0000	137.0000	+0.322%	1	1,633	+74.504%
2024-12-19	136.5600	136.5600	136.5600	136.5600	-5.436%	1	1,632	+75.066%
2024-12-18	145.5400	145.5400	144.4100	144.4100	-2.161%	6	1,632	+65.549%
2024-12-17	147.6000	147.6000	147.6000	147.6000	-0.940%	4	1,637	+61.972%
2024-12-16	149.0000	149.0000	149.0000	149.0000	+1.485%	26	1,653	+60.450%
2024-12-09	146.8200	146.8200	146.8200	146.8200	-2.380%	200	1,653	+62.832%
2024-12-06	150.2000	150.4000	150.2000	150.4000	+1.690%	10	1,453	+58.956%
2024-12-04	148.2900	148.2900	147.9000	147.9000	+0.612%	5	1,454	+61.643%
2024-12-03	146.5000	147.0000	146.5000	147.0000	-0.170%	3	1,454	+62.633%
2024-12-02	146.5000	147.2500	146.1600	147.2500	+3.836%	9	1,456	+62.357%
2024-11-25	141.8100	141.8100	141.8100	141.8100	+7.067%	1	1,457	+68.585%
2024-11-19	132.4500	132.4500	132.4500	132.4500	-1.517%	1	1,458	+80.498%
2024-11-15	134.4900	134.4900	134.4900	134.4900	-6.442%	8	1,458	+77.760%
2024-11-12	144.0000	144.0000	143.7500	143.7500	+5.784%	7	1,462	+66.310%
2024-11-06	133.0000	135.8900	133.0000	135.8900	+9.589%	7	1,462	+75.929%
2024-11-05	124.0000	124.0000	124.0000	124.0000	+0.911%	2	1,463	+92.798%
2024-11-01	122.8800	122.8800	122.8800	122.8800	+0.771%	2	1,463	+94.556%
2024-10-31	123.1100	123.1100	121.9400	121.9400	-5.105%	7	1,464	+96.055%
2024-10-30	128.5000	128.5000	128.5000	128.5000	-0.093%	1	1,461	+86.047%
2024-10-29	128.6200	128.6200	128.6200	128.6200	-0.426%	1	1,461	+85.873%
2024-10-28	129.4500	129.4500	129.1700	129.1700	+0.482%	2	1,460	+85.082%
2024-10-25	129.0000	129.0000	128.5500	128.5500	+2.300%	6	1,459	+85.974%
2024-10-23	125.6600	125.6600	125.6600	125.6600	-1.218%	1	1,460	+90.251%
2024-10-15	127.7700	127.7700	127.2100	127.2100	-3.100%	4	1,459	+87.933%
2024-10-14	130.6700	131.2800	130.6700	131.2800	+4.881%	4	1,457	+82.107%
2024-10-10	125.1700	125.1700	125.1700	125.1700	+0.570%	1	1,457	+90.996%
2024-10-09	124.4600	124.4600	124.4600	124.4600	+1.625%	5	1,458	+92.086%
2024-10-08	121.4500	122.4700	121.4500	122.4700	+2.916%	15	1,456	+95.207%
2024-10-07	121.0000	121.0000	119.0000	119.0000	+1.346%	4	1,463	+100.899%
2024-09-30	117.4200	118.0700	117.4200	117.4200	-0.618%	4	1,467	+103.602%
2024-09-27	118.1500	118.1500	118.1500	118.1500	-0.964%	2	1,469	+102.344%
2024-09-26	119.3000	119.3000	119.3000	119.3000	+1.402%	1	1,470	+100.394%
2024-09-25	117.6500	117.6500	117.6500	117.6500	+1.668%	1	1,470	+103.204%
2024-09-23	114.9100	115.8000	114.9100	115.7200	+4.271%	19	1,471	+106.594%
2024-09-20	114.6600	114.8000	110.9800	110.9800	-1.718%	30	1,483	+115.417%
2024-09-19	115.0000	115.0000	112.9200	112.9200	+1.147%	2	1,481	+111.716%
2024-09-17	110.7700	111.6400	110.7700	111.6400	+1.852%	2	1,482	+114.144%
2024-09-16	108.5000	109.6100	108.3000	109.6100	+0.201%	10	1,483	+118.110%
2024-09-13	108.8400	109.3900	108.8400	109.3900	+13.912%	4	1,482	+118.548%
2024-09-11	96.0300	96.0300	96.0300	96.0300	-0.083%	1	1,482	+148.953%
2024-09-10	96.1100	96.1100	96.1100	96.1100	+0.533%	1	1,482	+148.746%
2024-09-09	95.6000	95.6000	95.6000	95.6000	+2.895%	1	1,483	+150.073%
2024-09-06	93.5200	93.5200	92.9100	92.9100	-17.347%	4	1,483	+157.314%
2024-08-29	112.4100	112.4100	112.4100	112.4100	+4.567%	1	1,484	+112.677%
2024-08-28	106.8400	107.5000	106.8400	107.5000	-1.013%	28	1,483	+122.391%
2024-08-27	108.6000	108.6000	108.6000	108.6000	+0.967%	1	1,482	+120.138%
2024-08-19	107.5600	107.5600	107.5600	107.5600	+2.497%	1	1,483	+122.267%
2024-08-16	103.9700	106.0000	103.9700	104.9400	+8.802%	10	1,483	+127.816%
2024-08-14	96.4500	96.4500	96.4500	96.4500	+2.107%	22	1,487	+147.869%
2024-08-13	91.9200	94.6900	91.9200	94.4600	+5.778%	4	1,509	+153.091%
2024-08-12	89.2500	89.3000	88.8100	89.3000	-0.723%	4	1,509	+167.716%
2024-08-09	89.8900	89.9500	89.8900	89.9500	+1.581%	4	1,511	+165.781%
2024-08-08	88.2200	88.6100	86.8700	88.5500	+6.687%	7	1,511	+169.983%
2024-08-07	91.9800	91.9800	82.4500	83.0000	-2.901%	18	1,511	+188.036%
2024-08-06	85.4800	85.4800	85.4800	85.4800	+7.266%	1	1,493	+179.679%
2024-08-05	78.0800	90.6100	78.0800	79.6900	-10.138%	29	1,492	+200.000%
2024-08-02	92.0000	92.0000	88.6800	88.6800	-15.559%	28	1,490	+169.587%
2024-08-01	108.4900	108.4900	104.8800	105.0200	-1.158%	3	1,478	+127.642%
2024-07-31	103.8000	106.2500	103.8000	106.2500	+8.640%	2	1,477	+125.007%
2024-07-30	100.1500	100.1500	97.8000	97.8000	-4.118%	24	1,477	+144.448%
2024-07-29	101.8600	102.0000	101.8600	102.0000	-0.875%	2	1,454	+134.382%
2024-07-26	102.9000	102.9000	102.9000	102.9000	+3.417%	4	1,453	+132.332%
2024-07-25	101.0000	101.0000	99.5000	99.5000	-3.632%	5	1,449	+140.271%
2024-07-24	103.2500	103.2500	103.2500	103.2500	-8.709%	6	1,444	+131.545%
2024-07-23	113.1000	113.1000	113.1000	113.1000	+2.297%	1	1,444	+111.379%
2024-07-22	110.5600	110.5600	110.5600	110.5600	+0.491%	2	1,443	+116.236%
2024-07-18	111.4700	111.4700	110.0000	110.0200	-8.324%	7	1,445	+117.297%
2024-07-16	118.0900	120.0100	118.0900	120.0100	+2.406%	2	1,446	+99.208%
2024-07-15	117.1900	117.1900	117.1900	117.1900	+4.662%	15	1,446	+104.002%
2024-07-11	113.5000	114.1900	111.9700	111.9700	-1.781%	7	1,461	+113.513%
2024-07-10	114.0000	114.0000	114.0000	114.0000	-0.044%	4	1,463	+109.711%
2024-07-09	114.0500	114.0500	114.0500	114.0500	+0.938%	1	1,467	+109.619%
2024-07-08	112.9900	112.9900	112.9900	112.9900	+0.436%	1	1,466	+111.585%
2024-07-05	110.7800	112.5000	110.7800	112.5000	+5.843%	4	1,465	+112.507%
2024-07-01	106.4600	106.4600	106.2900	106.2900	-0.524%	3	1,465	+124.922%
2024-06-27	107.4900	107.4900	106.8500	106.8500	+0.811%	2	1,462	+123.744%
2024-06-26	105.9900	105.9900	105.9900	105.9900	+2.406%	1	1,461	+125.559%
2024-06-20	103.5000	103.5000	103.5000	103.5000	-1.306%	1	1,460	+130.986%
2024-06-18	104.8700	104.8700	104.8700	104.8700	-1.835%	5	1,456	+127.968%
2024-06-17	105.0000	106.8300	105.0000	106.8300	+4.153%	5	1,456	+123.785%
2024-06-12	102.5100	105.0000	102.5100	102.5700	+6.125%	3	1,459	+133.080%
2024-06-07	98.0000	100.0500	96.6500	96.6500	-0.463%	28	1,457	+147.356%
2024-06-06	97.1000	97.1000	97.1000	97.1000	+0.978%	1	1,456	+146.210%
2024-06-05	95.6300	96.1600	95.6300	96.1600	+6.360%	2	1,456	+148.617%
2024-06-04	90.4100	90.4100	90.4100	90.4100	+1.300%	1	1,456	+164.429%
2024-05-31	89.2500	89.2500	89.2500	89.2500	-0.976%	2	1,456	+167.866%
2024-05-30	90.1300	90.1300	90.1300	90.1300	-2.940%	21	1,456	+165.250%
2024-05-29	92.8600	92.8600	92.8600	92.8600	-2.713%	2	1,477	+157.452%
2024-05-28	95.4500	95.4500	95.4500	95.4500	-0.604%	21	1,477	+150.466%
2024-05-23	96.0300	96.0300	96.0300	96.0300	+0.629%	1	1,457	+148.953%
2024-05-20	95.4300	95.4300	95.4300	95.4300	+1.521%	1	1,457	+150.519%
2024-05-17	91.5000	94.7900	91.5000	94.0000	+5.216%	836	1,456	+154.330%
2024-05-14	89.3400	89.3400	89.3400	89.3400	+1.281%	2	1,286	+167.596%
2024-05-09	87.0800	88.3300	86.4300	88.2100	+1.344%	27	1,288	+171.024%
2024-05-08	84.4100	87.0400	84.4100	87.0400	-0.866%	41	1,283	+174.667%
2024-05-07	87.8000	87.8000	87.8000	87.8000	+3.501%	1	1,263	+172.289%
2024-05-06	85.0000	85.0000	84.8300	84.8300	+2.106%	3	1,264	+181.822%
2024-05-03	81.6700	84.0000	81.6700	83.0800	+5.165%	82	1,261	+187.759%
2024-05-02	77.8700	79.0000	77.8700	79.0000	+2.557%	10	1,220	+202.620%
2024-05-01	78.0000	78.1800	77.0300	77.0300	-6.800%	7	1,217	+210.360%
2024-04-30	84.0000	84.0000	82.6500	82.6500	-1.077%	4	1,220	+189.256%
2024-04-29	83.0400	83.6500	82.3900	83.5500	-0.476%	39	1,216	+186.140%
2024-04-26	82.8500	84.0800	82.8500	83.9500	+4.286%	76	1,183	+184.777%
2024-04-25	77.2100	80.5000	77.2100	80.5000	-0.617%	3	1,145	+196.981%
2024-04-24	84.0000	84.0000	81.0000	81.0000	+0.186%	2	1,142	+195.148%
2024-04-23	79.9600	81.8600	79.9600	80.8500	+3.934%	10	1,140	+195.696%
2024-04-22	77.7900	77.7900	77.7900	77.7900	+3.720%	1	1,138	+207.327%
2024-04-19	81.0000	81.0000	75.0000	75.0000	-3.263%	2	1,137	+218.760%
2024-04-18	78.0000	78.0000	77.5300	77.5300	-4.284%	6	1,138	+208.358%
2024-04-17	83.0000	83.0000	81.0000	81.0000	-1.973%	8	1,139	+195.148%
2024-04-16	81.2500	82.6300	81.2500	82.6300	+0.255%	6	1,132	+189.326%
2024-04-15	88.5000	88.5000	82.4200	82.4200	-5.134%	45	1,137	+190.063%
2024-04-12	89.0000	89.0000	85.5300	86.8800	-2.228%	432	1,095	+175.173%
2024-04-11	87.0000	89.0000	87.0000	88.8600	-0.682%	4	880	+169.041%
2024-04-10	89.2500	89.4700	87.7500	89.4700	-0.589%	6	881	+167.207%
2024-04-09	90.0000	90.0000	90.0000	90.0000	-1.553%	1	879	+165.633%
2024-04-08	91.4200	91.4200	91.4200	91.4200	+0.594%	1	879	+161.507%
2024-04-05	87.0000	91.2200	87.0000	90.8800	-2.854%	12	879	+163.061%
2024-04-04	93.5500	93.5500	93.5500	93.5500	+4.327%	1	879	+155.553%
2024-04-03	92.9900	92.9900	89.6200	89.6700	-0.333%	19	879	+166.611%
2024-04-02	89.9800	89.9800	89.9700	89.9700	-3.631%	8	872	+165.722%
2024-04-01	92.9200	93.5200	92.9200	93.3600	-0.150%	4	872	+156.073%
2024-03-28	93.5000	93.5000	93.5000	93.5000	+3.509%	4	866	+155.690%
2024-03-27	90.3300	90.3300	90.3300	90.3300	-2.777%	1	866	+164.663%
2024-03-26	92.9100	92.9100	92.9100	92.9100	+2.222%	1	867	+157.314%
2024-03-25	90.8900	90.8900	90.8900	90.8900	-1.613%	17	866	+163.032%
2024-03-22	91.5000	92.3800	91.5000	92.3800	+2.850%	10	866	+158.790%
2024-03-20	89.2500	92.1600	89.2500	89.8200	+3.539%	41	868	+166.166%
2024-03-19	85.0000	87.8200	84.7500	86.7500	+0.139%	64	852	+175.585%
2024-03-18	86.7800	88.3000	84.6900	86.6300	+3.131%	23	801	+175.967%
2024-03-15	84.1700	87.0000	82.9400	84.0000	-2.676%	132	736	+184.607%
2024-03-14	85.1000	86.4600	85.1000	86.3100	-0.220%	96	736	+176.990%
2024-03-13	84.0100	86.5000	84.0100	86.5000	+0.069%	216	687	+176.382%
2024-03-12	85.2500	87.1200	84.7400	86.4400	+5.415%	250	584	+176.573%
2024-03-11	82.0000	84.0000	80.4900	82.0000	-1.181%	34	460	+191.549%
2024-03-08	84.5000	86.5000	82.0000	82.9800	-0.943%	18	434	+188.106%
2024-03-07	84.0300	84.3500	83.7700	83.7700	+2.034%	11	437	+185.389%
2024-03-06	80.0500	82.1000	80.0500	82.1000	+4.056%	98	435	+191.194%
2024-03-05	81.6400	84.0000	78.9000	78.9000	-4.940%	41	345	+203.004%
2024-03-04	82.4100	84.8700	82.0000	83.0000	-0.300%	30	325	+188.036%
2024-03-01	81.5000	83.2500	81.5000	83.2500	+3.738%	148	319	+187.171%
2024-02-29	80.0000	80.2500	79.0000	80.2500	+1.931%	53	249	+197.907%
2024-02-28	78.6700	79.2200	78.6700	78.7300	-0.215%	21	205	+203.658%
2024-02-27	78.5400	79.0800	78.2700	78.9000	-1.041%	9	206	+203.004%
2024-02-26	77.6200	82.4900	77.6200	79.7300	-0.611%	46	201	+199.849%
2024-02-23	80.0400	83.1400	79.5000	80.2200	-0.037%	140	159	+198.018%
2024-02-22	78.0500	80.2500	78.0500	80.2500	+14.024%	46	100	+197.907%
2024-02-21	70.3800	70.3800	70.3800	70.3800	-3.510%	1	62	+239.685%
2024-02-20	72.2300	73.5000	71.3600	72.9400	-3.083%	28	62	+227.763%
2024-02-15	75.2600	75.2600	75.2600	75.2600	+2.381%	1	42	+217.659%
2024-02-12	73.5100	73.5100	73.5100	73.5100	+0.259%	1	43	+225.221%
2024-02-09	73.3200	73.3200	73.3200	73.3200	+5.194%	1	42	+226.064%
2024-02-08	69.7000	69.7000	69.7000	69.7000	-2.244%	1	41	+242.999%
2024-02-07	71.3000	71.3000	71.3000	71.3000	+4.377%	1	40	+235.302%
2024-02-05	68.3100	68.3100	68.3100	68.3100	+11.672%	1	39	+249.978%
2024-01-31	61.1900	61.1900	61.1700	61.1700	-7.668%	2	38	+290.829%
2024-01-29	64.4000	66.2500	64.3000	66.2500	+6.855%	4	40	+260.860%
2024-01-26	62.0000	62.0000	62.0000	62.0000	-1.148%	1	40	+285.597%
2024-01-25	62.7100	62.7200	62.7100	62.7200	+4.533%	20	39	+281.170%
2024-01-19	60.0000	60.0000	60.0000	60.0000	+3.448%	5	29	+298.450%
2024-01-12	58.0000	58.0000	58.0000	58.0000	+2.455%	1	24	+312.190%
2024-01-09	56.6000	56.8200	56.1400	56.6100	+1.053%	10	24	+322.311%
2024-01-08	57.0500	57.0500	56.0200	56.0200	+3.073%	10	19	+326.758%
2024-01-05	54.3500	54.3500	54.3500	54.3500	-0.585%	1	18	+339.871%
2024-01-04	54.6700	54.6700	54.6700	54.6700	-1.761%	2	18	+337.297%
2024-01-02	55.6500	55.6500	55.6500	55.6500	-8.770%	4	16	+329.596%
2023-12-29	61.0000	61.0000	61.0000	61.0000	+2.092%	4	12	+291.918%
2023-12-28	59.7500	59.7500	59.7500	59.7500	-0.417%	10	12	+300.117%
2023-12-26	58.2400	60.0900	58.2400	60.0000	0.000%	4	2	+298.450%

.dark-mode .p0SW0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0SW0h{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C510SPY Dec 18 2026 510.00 Call (SPY261218C00510000)option OPRA

SPY20261218C510
SPY Dec 18 2026 510.00 Call (SPY261218C00510000)
option OPRA