Dark

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

EOD

Sep 10, 2026

253.00-3.106%(-8.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	253.0000	253.0000	253.0000	253.0000	-3.106%	10	1,957	0.000%
2026-09-08	261.1100	261.1100	261.1100	261.1100	-2.297%	1	1,957	-3.106%
2026-09-04	267.5000	267.5000	267.2500	267.2500	+2.183%	2	1,960	-5.332%
2026-08-25	261.5400	261.5400	261.5400	261.5400	+0.411%	1	1,960	-3.265%
2026-08-24	260.4700	260.4700	260.4700	260.4700	-3.124%	1	1,960	-2.868%
2026-08-12	268.8700	268.8700	268.8700	268.8700	-0.760%	1	1,961	-5.902%
2026-08-11	270.9300	270.9300	270.9300	270.9300	+1.632%	1	1,961	-6.618%
2026-08-06	269.1800	269.1800	266.5800	266.5800	-0.903%	17	1,962	-5.094%
2026-08-05	269.0100	269.0100	269.0100	269.0100	+5.000%	1	1,978	-5.951%
2026-08-03	251.8300	256.2000	251.8300	256.2000	+4.435%	6	1,978	-1.249%
2026-07-31	245.3700	245.3700	245.3200	245.3200	+2.614%	6	1,974	+3.131%
2026-07-27	239.0700	239.0700	239.0700	239.0700	-0.702%	196	1,974	+5.827%
2026-07-24	240.7600	240.7600	240.7600	240.7600	-2.285%	1	2,170	+5.084%
2026-07-21	246.3900	246.3900	246.3900	246.3900	+0.843%	1	2,171	+2.683%
2026-07-17	245.6700	245.6700	244.3300	244.3300	-3.427%	3	2,171	+3.548%
2026-07-16	253.0000	253.0000	253.0000	253.0000	+0.668%	19	2,168	0.000%
2026-07-09	251.3200	251.3200	251.3200	251.3200	+2.179%	1	2,168	+0.668%
2026-06-30	245.9600	245.9600	245.9600	245.9600	+4.642%	1	2,168	+2.862%
2026-06-26	235.0500	235.0500	235.0500	235.0500	-4.838%	1	2,167	+7.637%
2026-06-22	247.0000	247.0000	247.0000	247.0000	-2.756%	1	2,177	+2.429%
2026-06-15	254.0000	254.0000	254.0000	254.0000	+8.325%	3	2,177	-0.394%
2026-06-09	234.4800	234.4800	234.4800	234.4800	-4.605%	1	2,177	+7.898%
2026-06-05	245.8000	245.8000	245.8000	245.8000	-4.466%	1	2,178	+2.929%
2026-06-04	259.1000	259.1000	257.2900	257.2900	+0.563%	7	2,177	-1.667%
2026-06-03	255.8500	255.8500	255.8500	255.8500	-1.555%	4	2,180	-1.114%
2026-06-01	259.8700	259.8900	259.8700	259.8900	+1.125%	12	2,182	-2.651%
2026-05-29	257.0000	257.0000	257.0000	257.0000	+0.246%	2	2,187	-1.556%
2026-05-28	256.3700	256.3700	256.3700	256.3700	+1.484%	4	2,189	-1.315%
2026-05-27	252.6200	252.6200	252.6200	252.6200	+3.989%	4	2,191	+0.150%
2026-05-13	242.9300	242.9300	242.9300	242.9300	+0.181%	2	2,191	+4.145%
2026-05-11	242.4900	242.4900	242.4900	242.4900	+2.472%	5	2,191	+4.334%
2026-05-06	236.6400	236.6400	236.6400	236.6400	+4.532%	2	2,186	+6.913%
2026-05-01	226.3800	226.3800	226.3800	226.3800	+5.019%	2	2,186	+11.759%
2026-04-29	215.5600	215.5600	215.5600	215.5600	-0.782%	6	2,186	+17.369%
2026-04-24	218.7300	218.7500	217.2600	217.2600	+2.505%	128	2,186	+16.450%
2026-04-21	211.9500	211.9500	211.9500	211.9500	+13.070%	1	2,193	+19.368%
2026-04-13	187.4500	187.4500	187.4500	187.4500	-0.096%	26	2,194	+34.969%
2026-04-09	182.9000	187.6300	182.9000	187.6300	+12.299%	12	2,194	+34.840%
2026-04-07	166.9900	167.1100	166.9900	167.0800	-0.048%	16	2,194	+51.424%
2026-04-06	167.1600	167.1600	167.1600	167.1600	+1.420%	5	2,203	+51.352%
2026-04-02	164.8200	164.8200	164.8200	164.8200	-0.170%	67	2,237	+53.501%
2026-04-01	165.1000	165.1000	165.1000	165.1000	+10.067%	2	2,237	+53.240%
2026-03-27	150.0000	150.0000	150.0000	150.0000	-6.728%	2	2,237	+68.667%
2026-03-26	160.8200	160.8200	160.8200	160.8200	-6.091%	1	2,239	+57.319%
2026-03-19	168.7200	171.2500	168.7200	171.2500	-4.013%	6	2,238	+47.737%
2026-03-12	178.4100	178.4100	178.4100	178.4100	-3.458%	5	2,241	+41.808%
2026-03-06	181.2900	185.2300	181.2900	184.8000	-6.260%	8	2,244	+36.905%
2026-02-26	197.1400	197.1400	197.1400	197.1400	+0.695%	3	2,249	+28.335%
2026-02-24	195.7800	195.7800	195.7800	195.7800	+0.123%	1	2,252	+29.227%
2026-02-20	195.1100	195.5400	195.1100	195.5400	-0.842%	6	2,252	+29.385%
2026-02-18	197.2000	197.2000	197.2000	197.2000	+3.522%	1	2,252	+28.296%
2026-02-05	190.3200	190.6500	190.3200	190.4900	-3.783%	12	2,252	+32.815%
2026-02-04	197.9800	197.9800	197.9800	197.9800	-2.875%	10	2,262	+27.791%
2026-01-26	203.8400	203.8400	203.8400	203.8400	+2.160%	5	2,267	+24.117%
2026-01-23	199.5300	199.5300	199.5300	199.5300	+0.468%	1	2,267	+26.798%
2026-01-22	198.6000	198.6000	198.6000	198.6000	-1.341%	4	2,267	+27.392%
2026-01-15	201.3000	201.3000	201.3000	201.3000	-0.837%	4	2,267	+25.683%
2026-01-13	203.7700	204.2400	203.0000	203.0000	-0.864%	39	2,271	+24.631%
2026-01-09	204.7700	204.7700	204.7700	204.7700	+2.843%	1	2,271	+23.553%
2026-01-08	199.1100	199.1100	199.1100	199.1100	-1.965%	1	2,271	+27.065%
2026-01-06	200.3600	203.5100	200.3600	203.1000	+1.540%	204	2,271	+24.569%
2026-01-05	200.1900	200.2300	200.0200	200.0200	+1.497%	56	2,517	+26.487%
2025-12-31	196.9400	197.1500	196.8400	197.0700	-2.363%	800	2,517	+28.381%
2025-12-26	201.9400	201.9400	201.8400	201.8400	-0.434%	15	2,517	+25.347%
2025-12-24	202.7200	202.7200	202.7200	202.7200	+1.148%	1	2,533	+24.803%
2025-12-23	200.4200	200.4200	200.4200	200.4200	+4.456%	1	2,533	+26.235%
2025-12-18	190.3000	191.8700	190.3000	191.8700	+3.495%	2	2,533	+31.860%
2025-12-17	190.8800	190.8800	185.3900	185.3900	-5.346%	2	2,533	+36.469%
2025-12-08	197.1100	197.1100	195.8600	195.8600	-0.790%	7	2,534	+29.174%
2025-12-04	197.4200	197.4200	197.4200	197.4200	+1.763%	1	2,527	+28.153%
2025-11-26	194.0000	194.0000	194.0000	194.0000	+12.791%	1	2,526	+30.412%
2025-11-20	172.0000	172.0000	172.0000	172.0000	-4.444%	2	2,526	+47.093%
2025-11-18	180.0000	180.0000	180.0000	180.0000	-3.764%	3	2,524	+40.556%
2025-11-17	189.8500	190.6200	187.0400	187.0400	-0.895%	18	2,526	+35.265%
2025-11-13	188.7300	188.7300	188.7300	188.7300	-5.635%	2	2,531	+34.054%
2025-11-12	199.7100	200.0000	199.7100	200.0000	-0.125%	2	2,533	+26.500%
2025-11-11	200.2500	200.2500	200.2500	200.2500	+1.815%	1	2,533	+26.342%
2025-11-10	196.6800	196.6800	196.6800	196.6800	+7.652%	1	2,532	+28.635%
2025-11-07	183.9600	183.9600	182.7000	182.7000	-4.416%	2	2,532	+38.478%
2025-11-06	194.9600	194.9600	191.1000	191.1400	-1.005%	22	2,533	+32.364%
2025-11-04	193.0800	193.0800	193.0800	193.0800	-4.031%	1	2,523	+31.034%
2025-11-03	200.2900	201.2300	200.2900	201.1900	+0.786%	18	2,524	+25.752%
2025-10-27	199.6200	199.6200	199.6200	199.6200	+5.396%	16	2,508	+26.741%
2025-10-23	189.4000	189.4000	189.4000	189.4000	+4.353%	35	2,508	+33.580%
2025-10-17	181.0000	181.5000	181.0000	181.5000	+1.550%	3	2,543	+39.394%
2025-10-10	178.7300	178.7300	178.7300	178.7300	-6.625%	1	2,543	+41.554%
2025-10-09	191.4100	191.4100	191.4100	191.4100	+1.061%	3	2,544	+32.177%
2025-10-03	189.4000	189.4000	189.4000	189.4000	+3.458%	1	2,547	+33.580%
2025-10-01	183.0700	183.0700	183.0700	183.0700	-0.392%	3	2,547	+38.199%
2025-09-29	184.5000	184.5000	183.7900	183.7900	+2.791%	2	2,550	+37.657%
2025-09-25	178.8000	178.8000	178.8000	178.8000	-1.237%	1	2,550	+41.499%
2025-09-18	181.0100	181.0400	181.0100	181.0400	+2.340%	11	2,551	+39.748%
2025-09-12	176.9000	176.9000	176.9000	176.9000	+11.083%	6	2,562	+43.019%
2025-09-02	159.2500	159.2500	159.2500	159.2500	-6.296%	1	2,568	+58.870%
2025-08-28	169.9500	169.9500	169.9500	169.9500	+2.103%	7	2,569	+48.867%
2025-08-25	165.0000	166.4500	165.0000	166.4500	-0.353%	38	2,569	+51.998%
2025-08-14	167.0400	167.0400	167.0400	167.0400	+8.355%	6	2,561	+51.461%
2025-08-04	154.1600	154.1600	154.1600	154.1600	+3.742%	2	2,567	+64.115%
2025-08-01	148.6000	148.6000	148.6000	148.6000	-7.851%	1	2,569	+70.256%
2025-07-31	161.2600	161.2600	161.2600	161.2600	+0.255%	1	2,569	+56.889%
2025-07-28	160.8500	160.8500	160.8500	160.8500	-1.052%	1	2,570	+57.289%
2025-07-25	161.3700	162.5600	161.3700	162.5600	+3.766%	3	2,570	+55.635%
2025-07-23	156.6600	156.6600	156.6600	156.6600	+1.391%	1	2,570	+61.496%
2025-07-22	154.7900	154.7900	154.5100	154.5100	+0.750%	80	2,571	+63.743%
2025-07-18	153.3600	153.3600	153.3600	153.3600	+0.617%	1	2,571	+64.971%
2025-07-10	152.4200	152.4200	152.4200	152.4200	+1.960%	1	2,572	+65.989%
2025-07-09	149.3200	149.4900	149.3200	149.4900	+0.356%	2	2,572	+69.242%
2025-07-08	148.9600	148.9600	148.9600	148.9600	-0.248%	1	2,573	+69.844%
2025-07-07	149.3300	149.3300	149.3300	149.3300	-2.271%	1	2,574	+69.423%
2025-07-03	152.5000	152.8000	152.5000	152.8000	+6.170%	5	2,573	+65.576%
2025-06-30	143.9200	143.9200	143.9200	143.9200	+0.777%	1	2,584	+75.792%
2025-06-27	142.8100	142.8100	142.8100	142.8100	+5.895%	5	2,585	+77.158%
2025-06-24	134.8600	134.8600	134.8600	134.8600	+5.252%	2	2,590	+87.602%
2025-06-23	129.9300	129.9300	128.1000	128.1300	-0.140%	4	2,590	+97.456%
2025-06-17	128.3100	128.3100	128.3100	128.3100	-3.461%	12	2,590	+97.179%
2025-06-16	132.9100	132.9100	132.9100	132.9100	+3.925%	1	2,602	+90.354%
2025-06-13	130.2000	130.2000	127.8900	127.8900	-2.493%	10	2,602	+97.826%
2025-06-10	131.1600	131.1600	131.1600	131.1600	+0.275%	3	2,605	+92.894%
2025-06-06	131.1700	131.1700	130.8000	130.8000	+0.879%	38	2,608	+93.425%
2025-06-04	129.6300	129.6600	129.6300	129.6600	+5.672%	2	2,626	+95.126%
2025-05-30	122.7000	122.7000	122.7000	122.7000	-0.244%	2	2,626	+106.194%
2025-05-29	123.0000	123.0000	123.0000	123.0000	-2.489%	1	2,626	+105.691%
2025-05-28	126.1400	126.1400	126.1400	126.1400	+0.678%	2	2,625	+100.571%
2025-05-27	125.2900	125.2900	125.2900	125.2900	+6.994%	2	2,625	+101.932%
2025-05-23	117.1000	117.1000	117.1000	117.1000	-1.597%	10	2,619	+116.055%
2025-05-22	119.0000	119.0000	119.0000	119.0000	-6.432%	1	2,619	+112.605%
2025-05-20	127.1800	127.1800	127.1800	127.1800	-0.204%	1	2,620	+98.931%
2025-05-19	127.4400	127.4400	127.4400	127.4400	-0.211%	5	2,621	+98.525%
2025-05-16	127.7100	127.7100	127.7100	127.7100	+2.578%	2	2,621	+98.105%
2025-05-15	124.5000	124.5000	124.5000	124.5000	+2.385%	1	2,622	+103.213%
2025-05-14	121.9500	121.9500	121.6000	121.6000	-1.379%	6	2,623	+108.059%
2025-05-13	121.4800	123.3000	121.4800	123.3000	+6.753%	5	2,624	+105.191%
2025-05-12	117.4000	117.4000	115.5000	115.5000	+9.230%	6	2,625	+119.048%
2025-05-09	105.0000	105.9200	105.0000	105.7400	-0.704%	8	2,628	+139.266%
2025-05-08	108.8500	108.8500	106.4900	106.4900	+4.198%	4	2,627	+137.581%
2025-05-07	102.1500	103.1900	102.1500	102.2000	-4.930%	4	2,627	+147.554%
2025-05-02	108.5600	108.5600	107.5000	107.5000	+4.511%	4	2,626	+135.349%
2025-05-01	103.8400	103.8400	102.8600	102.8600	+15.146%	6	2,628	+145.965%
2025-04-30	90.0100	90.0100	89.3300	89.3300	-7.006%	6	2,634	+183.220%
2025-04-29	94.3800	96.8900	94.3800	96.0600	+2.914%	11	2,634	+163.377%
2025-04-28	93.3400	93.3400	93.3400	93.3400	+0.821%	1	2,643	+171.052%
2025-04-24	91.7200	92.5800	91.7200	92.5800	+5.121%	2	2,643	+173.277%
2025-04-23	88.0700	88.0700	88.0700	88.0700	+26.229%	1	2,642	+187.271%
2025-04-21	69.0000	69.8000	67.9500	69.7700	-15.091%	9	2,641	+262.620%
2025-04-17	82.1600	82.1700	82.1600	82.1700	-2.179%	4	2,634	+207.898%
2025-04-16	84.0000	84.0000	84.0000	84.0000	-4.361%	6	2,634	+201.190%
2025-04-15	89.0200	89.1300	87.8300	87.8300	-0.757%	3	2,640	+188.056%
2025-04-14	88.5000	88.5000	88.5000	88.5000	+0.855%	1	2,643	+185.876%
2025-04-11	79.8300	87.7500	79.8300	87.7500	+20.008%	30	2,643	+188.319%
2025-04-10	73.1200	73.1200	73.1200	73.1200	-20.522%	5	2,655	+246.007%
2025-04-09	64.0000	92.0000	64.0000	92.0000	+60.952%	51	2,650	+175.000%
2025-04-08	72.0000	75.6900	57.1600	57.1600	-14.623%	773	2,610	+342.617%
2025-04-07	56.8300	69.2600	51.7400	66.9500	+3.000%	61	1,871	+277.894%
2025-04-04	73.0000	73.0000	65.0000	65.0000	-22.803%	158	1,897	+289.231%
2025-04-03	92.0000	92.0000	84.2000	84.2000	-17.757%	44	1,878	+200.475%
2025-04-02	102.3800	102.3800	102.3800	102.3800	+4.984%	11	1,861	+147.119%
2025-04-01	100.2400	100.2400	97.5200	97.5200	+1.774%	15	1,867	+159.434%
2025-03-31	95.8200	95.8200	95.8200	95.8200	-4.619%	9	1,872	+164.037%
2025-03-28	100.0000	100.4600	100.0000	100.4600	-10.416%	8	1,881	+151.842%
2025-03-24	112.1400	112.1400	112.1400	112.1400	+8.884%	1	1,882	+125.611%
2025-03-14	103.0200	103.1600	102.8500	102.9900	+5.479%	70	1,883	+145.655%
2025-03-13	97.6400	97.6400	97.6400	97.6400	-2.516%	1	1,875	+159.115%
2025-03-12	100.1600	100.1600	100.1600	100.1600	-0.910%	1	1,875	+152.596%
2025-03-11	100.1300	101.0800	100.1300	101.0800	-3.273%	3	1,876	+150.297%
2025-03-10	104.5000	104.5000	104.5000	104.5000	-7.579%	1	1,878	+142.105%
2025-03-07	110.1700	116.4500	110.1700	113.0700	-0.816%	14	1,878	+123.755%
2025-03-06	118.3500	118.3600	114.0000	114.0000	-0.895%	14	1,868	+121.930%
2025-03-04	115.0300	115.0300	115.0300	115.0300	-5.667%	1	1,868	+119.943%
2025-03-03	121.9400	121.9400	121.9400	121.9400	-1.661%	1	1,867	+107.479%
2025-02-28	124.0000	124.0000	124.0000	124.0000	-6.387%	2	1,867	+104.032%
2025-02-27	132.4600	132.4600	132.4600	132.4600	-0.428%	1	1,867	+91.001%
2025-02-25	132.4100	133.1000	132.4100	133.0300	-1.859%	82	1,828	+90.183%
2025-02-24	137.7700	137.7700	135.5500	135.5500	-8.127%	3	1,828	+86.647%
2025-02-14	147.5400	147.5400	147.5400	147.5400	+3.975%	2	1,829	+71.479%
2025-02-03	141.4800	141.9000	140.0100	141.9000	+0.996%	6	1,829	+78.295%
2025-01-29	140.5000	140.5000	140.5000	140.5000	-2.970%	1	1,831	+80.071%
2025-01-28	144.8000	144.8000	144.8000	144.8000	+4.647%	1	1,832	+74.724%
2025-01-27	138.3700	138.3700	138.3700	138.3700	-2.844%	3	1,832	+82.843%
2025-01-22	142.4200	142.4200	142.4200	142.4200	+3.345%	1	1,835	+77.644%
2025-01-17	138.3600	138.3600	137.7400	137.8100	+2.966%	394	1,640	+83.586%
2025-01-16	134.9100	134.9400	133.6500	133.8400	+0.307%	21	1,640	+89.032%
2025-01-15	133.4300	133.4300	133.4300	133.4300	+5.121%	14	1,641	+89.613%
2025-01-14	126.9300	126.9300	126.9300	126.9300	-0.681%	14	1,641	+99.322%
2025-01-10	127.8000	127.8000	127.8000	127.8000	-8.597%	10	1,631	+97.966%
2025-01-06	139.1300	139.8200	139.1300	139.8200	+3.234%	3	1,631	+80.947%
2025-01-03	135.4400	135.4400	135.4400	135.4400	+4.992%	2	1,629	+86.799%
2025-01-02	129.0000	129.0000	129.0000	129.0000	-1.497%	15	1,628	+96.124%
2024-12-31	130.9600	130.9600	130.9600	130.9600	-5.225%	1	1,628	+93.189%
2024-12-27	137.5300	138.1800	136.2000	138.1800	-4.881%	8	1,628	+83.095%
2024-12-26	145.2700	145.2700	145.2700	145.2700	+6.036%	4	1,629	+74.158%
2024-12-23	137.0000	137.0000	137.0000	137.0000	+0.322%	1	1,633	+84.672%
2024-12-19	136.5600	136.5600	136.5600	136.5600	-5.436%	1	1,632	+85.267%
2024-12-18	145.5400	145.5400	144.4100	144.4100	-2.161%	6	1,632	+75.196%
2024-12-17	147.6000	147.6000	147.6000	147.6000	-0.940%	4	1,637	+71.409%
2024-12-16	149.0000	149.0000	149.0000	149.0000	+1.485%	26	1,653	+69.799%
2024-12-09	146.8200	146.8200	146.8200	146.8200	-2.380%	200	1,653	+72.320%
2024-12-06	150.2000	150.4000	150.2000	150.4000	+1.690%	10	1,453	+68.218%
2024-12-04	148.2900	148.2900	147.9000	147.9000	+0.612%	5	1,454	+71.062%
2024-12-03	146.5000	147.0000	146.5000	147.0000	-0.170%	3	1,454	+72.109%
2024-12-02	146.5000	147.2500	146.1600	147.2500	+3.836%	9	1,456	+71.817%
2024-11-25	141.8100	141.8100	141.8100	141.8100	+7.067%	1	1,457	+78.408%
2024-11-19	132.4500	132.4500	132.4500	132.4500	-1.517%	1	1,458	+91.015%
2024-11-15	134.4900	134.4900	134.4900	134.4900	-6.442%	8	1,458	+88.118%
2024-11-12	144.0000	144.0000	143.7500	143.7500	+5.784%	7	1,462	+76.000%
2024-11-06	133.0000	135.8900	133.0000	135.8900	+9.589%	7	1,462	+86.180%
2024-11-05	124.0000	124.0000	124.0000	124.0000	+0.911%	2	1,463	+104.032%
2024-11-01	122.8800	122.8800	122.8800	122.8800	+0.771%	2	1,463	+105.892%
2024-10-31	123.1100	123.1100	121.9400	121.9400	-5.105%	7	1,464	+107.479%
2024-10-30	128.5000	128.5000	128.5000	128.5000	-0.093%	1	1,461	+96.887%
2024-10-29	128.6200	128.6200	128.6200	128.6200	-0.426%	1	1,461	+96.703%
2024-10-28	129.4500	129.4500	129.1700	129.1700	+0.482%	2	1,460	+95.866%
2024-10-25	129.0000	129.0000	128.5500	128.5500	+2.300%	6	1,459	+96.811%
2024-10-23	125.6600	125.6600	125.6600	125.6600	-1.218%	1	1,460	+101.337%
2024-10-15	127.7700	127.7700	127.2100	127.2100	-3.100%	4	1,459	+98.884%
2024-10-14	130.6700	131.2800	130.6700	131.2800	+4.881%	4	1,457	+92.718%
2024-10-10	125.1700	125.1700	125.1700	125.1700	+0.570%	1	1,457	+102.125%
2024-10-09	124.4600	124.4600	124.4600	124.4600	+1.625%	5	1,458	+103.278%
2024-10-08	121.4500	122.4700	121.4500	122.4700	+2.916%	15	1,456	+106.581%
2024-10-07	121.0000	121.0000	119.0000	119.0000	+1.346%	4	1,463	+112.605%
2024-09-30	117.4200	118.0700	117.4200	117.4200	-0.618%	4	1,467	+115.466%
2024-09-27	118.1500	118.1500	118.1500	118.1500	-0.964%	2	1,469	+114.135%
2024-09-26	119.3000	119.3000	119.3000	119.3000	+1.402%	1	1,470	+112.070%
2024-09-25	117.6500	117.6500	117.6500	117.6500	+1.668%	1	1,470	+115.045%
2024-09-23	114.9100	115.8000	114.9100	115.7200	+4.271%	19	1,471	+118.631%
2024-09-20	114.6600	114.8000	110.9800	110.9800	-1.718%	30	1,483	+127.969%
2024-09-19	115.0000	115.0000	112.9200	112.9200	+1.147%	2	1,481	+124.052%
2024-09-17	110.7700	111.6400	110.7700	111.6400	+1.852%	2	1,482	+126.621%
2024-09-16	108.5000	109.6100	108.3000	109.6100	+0.201%	10	1,483	+130.818%
2024-09-13	108.8400	109.3900	108.8400	109.3900	+13.912%	4	1,482	+131.283%
2024-09-11	96.0300	96.0300	96.0300	96.0300	-0.083%	1	1,482	+163.459%
2024-09-10	96.1100	96.1100	96.1100	96.1100	+0.533%	1	1,482	+163.240%
2024-09-09	95.6000	95.6000	95.6000	95.6000	+2.895%	1	1,483	+164.644%
2024-09-06	93.5200	93.5200	92.9100	92.9100	-17.347%	4	1,483	+172.307%
2024-08-29	112.4100	112.4100	112.4100	112.4100	+4.567%	1	1,484	+125.069%
2024-08-28	106.8400	107.5000	106.8400	107.5000	-1.013%	28	1,483	+135.349%
2024-08-27	108.6000	108.6000	108.6000	108.6000	+0.967%	1	1,482	+132.965%
2024-08-19	107.5600	107.5600	107.5600	107.5600	+2.497%	1	1,483	+135.218%
2024-08-16	103.9700	106.0000	103.9700	104.9400	+8.802%	10	1,483	+141.090%
2024-08-14	96.4500	96.4500	96.4500	96.4500	+2.107%	22	1,487	+162.312%
2024-08-13	91.9200	94.6900	91.9200	94.4600	+5.778%	4	1,509	+167.838%
2024-08-12	89.2500	89.3000	88.8100	89.3000	-0.723%	4	1,509	+183.315%
2024-08-09	89.8900	89.9500	89.8900	89.9500	+1.581%	4	1,511	+181.267%
2024-08-08	88.2200	88.6100	86.8700	88.5500	+6.687%	7	1,511	+185.714%
2024-08-07	91.9800	91.9800	82.4500	83.0000	-2.901%	18	1,511	+204.819%
2024-08-06	85.4800	85.4800	85.4800	85.4800	+7.266%	1	1,493	+195.976%
2024-08-05	78.0800	90.6100	78.0800	79.6900	-10.138%	29	1,492	+217.480%
2024-08-02	92.0000	92.0000	88.6800	88.6800	-15.559%	28	1,490	+185.295%
2024-08-01	108.4900	108.4900	104.8800	105.0200	-1.158%	3	1,478	+140.906%
2024-07-31	103.8000	106.2500	103.8000	106.2500	+8.640%	2	1,477	+138.118%
2024-07-30	100.1500	100.1500	97.8000	97.8000	-4.118%	24	1,477	+158.691%
2024-07-29	101.8600	102.0000	101.8600	102.0000	-0.875%	2	1,454	+148.039%
2024-07-26	102.9000	102.9000	102.9000	102.9000	+3.417%	4	1,453	+145.870%
2024-07-25	101.0000	101.0000	99.5000	99.5000	-3.632%	5	1,449	+154.271%
2024-07-24	103.2500	103.2500	103.2500	103.2500	-8.709%	6	1,444	+145.036%
2024-07-23	113.1000	113.1000	113.1000	113.1000	+2.297%	1	1,444	+123.696%
2024-07-22	110.5600	110.5600	110.5600	110.5600	+0.491%	2	1,443	+128.835%
2024-07-18	111.4700	111.4700	110.0000	110.0200	-8.324%	7	1,445	+129.958%
2024-07-16	118.0900	120.0100	118.0900	120.0100	+2.406%	2	1,446	+110.816%
2024-07-15	117.1900	117.1900	117.1900	117.1900	+4.662%	15	1,446	+115.889%
2024-07-11	113.5000	114.1900	111.9700	111.9700	-1.781%	7	1,461	+125.953%
2024-07-10	114.0000	114.0000	114.0000	114.0000	-0.044%	4	1,463	+121.930%
2024-07-09	114.0500	114.0500	114.0500	114.0500	+0.938%	1	1,467	+121.833%
2024-07-08	112.9900	112.9900	112.9900	112.9900	+0.436%	1	1,466	+123.914%
2024-07-05	110.7800	112.5000	110.7800	112.5000	+5.843%	4	1,465	+124.889%
2024-07-01	106.4600	106.4600	106.2900	106.2900	-0.524%	3	1,465	+138.028%
2024-06-27	107.4900	107.4900	106.8500	106.8500	+0.811%	2	1,462	+136.781%
2024-06-26	105.9900	105.9900	105.9900	105.9900	+2.406%	1	1,461	+138.702%
2024-06-20	103.5000	103.5000	103.5000	103.5000	-1.306%	1	1,460	+144.444%
2024-06-18	104.8700	104.8700	104.8700	104.8700	-1.835%	5	1,456	+141.251%
2024-06-17	105.0000	106.8300	105.0000	106.8300	+4.153%	5	1,456	+136.825%
2024-06-12	102.5100	105.0000	102.5100	102.5700	+6.125%	3	1,459	+146.661%
2024-06-07	98.0000	100.0500	96.6500	96.6500	-0.463%	28	1,457	+161.769%
2024-06-06	97.1000	97.1000	97.1000	97.1000	+0.978%	1	1,456	+160.556%
2024-06-05	95.6300	96.1600	95.6300	96.1600	+6.360%	2	1,456	+163.103%
2024-06-04	90.4100	90.4100	90.4100	90.4100	+1.300%	1	1,456	+179.836%
2024-05-31	89.2500	89.2500	89.2500	89.2500	-0.976%	2	1,456	+183.473%
2024-05-30	90.1300	90.1300	90.1300	90.1300	-2.940%	21	1,456	+180.706%
2024-05-29	92.8600	92.8600	92.8600	92.8600	-2.713%	2	1,477	+172.453%
2024-05-28	95.4500	95.4500	95.4500	95.4500	-0.604%	21	1,477	+165.060%
2024-05-23	96.0300	96.0300	96.0300	96.0300	+0.629%	1	1,457	+163.459%
2024-05-20	95.4300	95.4300	95.4300	95.4300	+1.521%	1	1,457	+165.116%
2024-05-17	91.5000	94.7900	91.5000	94.0000	+5.216%	836	1,456	+169.149%
2024-05-14	89.3400	89.3400	89.3400	89.3400	+1.281%	2	1,286	+183.188%
2024-05-09	87.0800	88.3300	86.4300	88.2100	+1.344%	27	1,288	+186.816%
2024-05-08	84.4100	87.0400	84.4100	87.0400	-0.866%	41	1,283	+190.671%
2024-05-07	87.8000	87.8000	87.8000	87.8000	+3.501%	1	1,263	+188.155%
2024-05-06	85.0000	85.0000	84.8300	84.8300	+2.106%	3	1,264	+198.244%
2024-05-03	81.6700	84.0000	81.6700	83.0800	+5.165%	82	1,261	+204.526%
2024-05-02	77.8700	79.0000	77.8700	79.0000	+2.557%	10	1,220	+220.253%
2024-05-01	78.0000	78.1800	77.0300	77.0300	-6.800%	7	1,217	+228.443%
2024-04-30	84.0000	84.0000	82.6500	82.6500	-1.077%	4	1,220	+206.110%
2024-04-29	83.0400	83.6500	82.3900	83.5500	-0.476%	39	1,216	+202.813%
2024-04-26	82.8500	84.0800	82.8500	83.9500	+4.286%	76	1,183	+201.370%
2024-04-25	77.2100	80.5000	77.2100	80.5000	-0.617%	3	1,145	+214.286%
2024-04-24	84.0000	84.0000	81.0000	81.0000	+0.186%	2	1,142	+212.346%
2024-04-23	79.9600	81.8600	79.9600	80.8500	+3.934%	10	1,140	+212.925%
2024-04-22	77.7900	77.7900	77.7900	77.7900	+3.720%	1	1,138	+225.235%
2024-04-19	81.0000	81.0000	75.0000	75.0000	-3.263%	2	1,137	+237.333%
2024-04-18	78.0000	78.0000	77.5300	77.5300	-4.284%	6	1,138	+226.325%
2024-04-17	83.0000	83.0000	81.0000	81.0000	-1.973%	8	1,139	+212.346%
2024-04-16	81.2500	82.6300	81.2500	82.6300	+0.255%	6	1,132	+206.184%
2024-04-15	88.5000	88.5000	82.4200	82.4200	-5.134%	45	1,137	+206.964%
2024-04-12	89.0000	89.0000	85.5300	86.8800	-2.228%	432	1,095	+191.206%
2024-04-11	87.0000	89.0000	87.0000	88.8600	-0.682%	4	880	+184.718%
2024-04-10	89.2500	89.4700	87.7500	89.4700	-0.589%	6	881	+182.776%
2024-04-09	90.0000	90.0000	90.0000	90.0000	-1.553%	1	879	+181.111%
2024-04-08	91.4200	91.4200	91.4200	91.4200	+0.594%	1	879	+176.745%
2024-04-05	87.0000	91.2200	87.0000	90.8800	-2.854%	12	879	+178.389%
2024-04-04	93.5500	93.5500	93.5500	93.5500	+4.327%	1	879	+170.444%
2024-04-03	92.9900	92.9900	89.6200	89.6700	-0.333%	19	879	+182.146%
2024-04-02	89.9800	89.9800	89.9700	89.9700	-3.631%	8	872	+181.205%
2024-04-01	92.9200	93.5200	92.9200	93.3600	-0.150%	4	872	+170.994%
2024-03-28	93.5000	93.5000	93.5000	93.5000	+3.509%	4	866	+170.588%
2024-03-27	90.3300	90.3300	90.3300	90.3300	-2.777%	1	866	+180.084%
2024-03-26	92.9100	92.9100	92.9100	92.9100	+2.222%	1	867	+172.307%
2024-03-25	90.8900	90.8900	90.8900	90.8900	-1.613%	17	866	+178.358%
2024-03-22	91.5000	92.3800	91.5000	92.3800	+2.850%	10	866	+173.869%
2024-03-20	89.2500	92.1600	89.2500	89.8200	+3.539%	41	868	+181.674%
2024-03-19	85.0000	87.8200	84.7500	86.7500	+0.139%	64	852	+191.643%
2024-03-18	86.7800	88.3000	84.6900	86.6300	+3.131%	23	801	+192.047%
2024-03-15	84.1700	87.0000	82.9400	84.0000	-2.676%	132	736	+201.190%
2024-03-14	85.1000	86.4600	85.1000	86.3100	-0.220%	96	736	+193.129%
2024-03-13	84.0100	86.5000	84.0100	86.5000	+0.069%	216	687	+192.486%
2024-03-12	85.2500	87.1200	84.7400	86.4400	+5.415%	250	584	+192.689%
2024-03-11	82.0000	84.0000	80.4900	82.0000	-1.181%	34	460	+208.537%
2024-03-08	84.5000	86.5000	82.0000	82.9800	-0.943%	18	434	+204.893%
2024-03-07	84.0300	84.3500	83.7700	83.7700	+2.034%	11	437	+202.017%
2024-03-06	80.0500	82.1000	80.0500	82.1000	+4.056%	98	435	+208.161%
2024-03-05	81.6400	84.0000	78.9000	78.9000	-4.940%	41	345	+220.659%
2024-03-04	82.4100	84.8700	82.0000	83.0000	-0.300%	30	325	+204.819%
2024-03-01	81.5000	83.2500	81.5000	83.2500	+3.738%	148	319	+203.904%
2024-02-29	80.0000	80.2500	79.0000	80.2500	+1.931%	53	249	+215.265%
2024-02-28	78.6700	79.2200	78.6700	78.7300	-0.215%	21	205	+221.351%
2024-02-27	78.5400	79.0800	78.2700	78.9000	-1.041%	9	206	+220.659%
2024-02-26	77.6200	82.4900	77.6200	79.7300	-0.611%	46	201	+217.321%
2024-02-23	80.0400	83.1400	79.5000	80.2200	-0.037%	140	159	+215.383%
2024-02-22	78.0500	80.2500	78.0500	80.2500	+14.024%	46	100	+215.265%
2024-02-21	70.3800	70.3800	70.3800	70.3800	-3.510%	1	62	+259.477%
2024-02-20	72.2300	73.5000	71.3600	72.9400	-3.083%	28	62	+246.860%
2024-02-15	75.2600	75.2600	75.2600	75.2600	+2.381%	1	42	+236.168%
2024-02-12	73.5100	73.5100	73.5100	73.5100	+0.259%	1	43	+244.171%
2024-02-09	73.3200	73.3200	73.3200	73.3200	+5.194%	1	42	+245.063%
2024-02-08	69.7000	69.7000	69.7000	69.7000	-2.244%	1	41	+262.984%
2024-02-07	71.3000	71.3000	71.3000	71.3000	+4.377%	1	40	+254.839%
2024-02-05	68.3100	68.3100	68.3100	68.3100	+11.672%	1	39	+270.370%
2024-01-31	61.1900	61.1900	61.1700	61.1700	-7.668%	2	38	+313.601%
2024-01-29	64.4000	66.2500	64.3000	66.2500	+6.855%	4	40	+281.887%
2024-01-26	62.0000	62.0000	62.0000	62.0000	-1.148%	1	40	+308.065%
2024-01-25	62.7100	62.7200	62.7100	62.7200	+4.533%	20	39	+303.380%
2024-01-19	60.0000	60.0000	60.0000	60.0000	+3.448%	5	29	+321.667%
2024-01-12	58.0000	58.0000	58.0000	58.0000	+2.455%	1	24	+336.207%
2024-01-09	56.6000	56.8200	56.1400	56.6100	+1.053%	10	24	+346.918%
2024-01-08	57.0500	57.0500	56.0200	56.0200	+3.073%	10	19	+351.624%
2024-01-05	54.3500	54.3500	54.3500	54.3500	-0.585%	1	18	+365.501%
2024-01-04	54.6700	54.6700	54.6700	54.6700	-1.761%	2	18	+362.777%
2024-01-02	55.6500	55.6500	55.6500	55.6500	-8.770%	4	16	+354.627%
2023-12-29	61.0000	61.0000	61.0000	61.0000	+2.092%	4	12	+314.754%
2023-12-28	59.7500	59.7500	59.7500	59.7500	-0.417%	10	12	+323.431%
2023-12-26	58.2400	60.0900	58.2400	60.0000	0.000%	4	2	+321.667%

.dark-mode .f62gZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f62gZn{ 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