Dark

SPY20261218C515
SPY Dec 18 2026 515.00 Call (SPY261218C00515000)
option OPRA

Inactive

Sep 2, 2026

255.58-0.880%(-2.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	255.5900	255.5900	255.5800	255.5800	-0.880%	2	2,064	0.000%
2026-08-26	256.7300	257.8500	256.7300	257.8500	+0.452%	3	2,064	-0.880%
2026-08-21	256.6900	256.6900	256.6900	256.6900	-0.815%	1	2,064	-0.432%
2026-08-20	258.7600	258.8000	258.7600	258.8000	-0.335%	10	2,063	-1.244%
2026-08-19	261.4000	261.4000	259.6700	259.6700	-3.350%	57	2,081	-1.575%
2026-08-13	268.6700	268.6700	268.6700	268.6700	+2.160%	1	2,082	-4.872%
2026-08-07	262.9900	262.9900	262.9900	262.9900	-1.132%	150	2,232	-2.818%
2026-08-04	263.7500	266.0000	263.7500	266.0000	+12.932%	3	2,192	-3.917%
2026-07-30	230.0600	235.5400	230.0600	235.5400	+2.887%	5	2,194	+8.508%
2026-07-29	228.9300	228.9300	228.9300	228.9300	-0.565%	4	2,195	+11.641%
2026-07-23	230.2300	230.2300	230.2300	230.2300	-4.330%	4	2,199	+11.011%
2026-07-08	240.6500	240.6500	240.6500	240.6500	-0.763%	1	2,215	+6.204%
2026-07-07	242.5000	242.5000	242.5000	242.5000	+1.861%	4	2,215	+5.394%
2026-06-29	238.0700	238.0700	238.0700	238.0700	+3.217%	6	2,215	+7.355%
2026-06-26	230.6500	230.6500	230.6500	230.6500	+0.998%	4	2,215	+10.809%
2026-06-24	228.3700	228.3700	228.3700	228.3700	-5.667%	1	2,225	+11.915%
2026-06-18	242.0900	242.0900	242.0900	242.0900	+2.403%	2	2,225	+5.572%
2026-06-17	242.6700	242.6700	236.4100	236.4100	+5.137%	16	2,225	+8.109%
2026-06-10	224.8600	224.8600	224.8600	224.8600	-4.845%	2	2,225	+13.662%
2026-06-08	237.1700	237.5500	236.3100	236.3100	-7.224%	5	2,227	+8.155%
2026-06-01	254.7100	254.7100	254.7100	254.7100	+3.600%	2	2,225	+0.342%
2026-05-27	247.5900	247.5900	245.8600	245.8600	-0.470%	18	2,225	+3.953%
2026-05-26	246.3000	247.0200	246.3000	247.0200	+3.759%	10	2,230	+3.465%
2026-05-21	238.0700	238.0700	238.0700	238.0700	+2.471%	11	2,233	+7.355%
2026-05-19	232.3300	232.3300	232.3300	232.3300	-5.802%	8	2,233	+10.007%
2026-05-14	246.6400	246.6400	246.6400	246.6400	+2.596%	1	2,244	+3.625%
2026-05-13	240.4000	240.4000	240.4000	240.4000	+2.089%	2	2,244	+6.314%
2026-05-12	235.4800	235.4800	235.4800	235.4800	-0.963%	5	2,244	+8.536%
2026-05-11	237.2700	237.7700	237.2700	237.7700	+0.883%	14	2,244	+7.490%
2026-05-08	235.6900	235.6900	235.6900	235.6900	+2.004%	4	2,238	+8.439%
2026-05-06	232.4200	232.4200	231.0600	231.0600	+8.975%	5	2,238	+10.612%
2026-04-29	209.8100	212.0300	209.8100	212.0300	-0.024%	5	2,238	+20.540%
2026-04-28	212.0800	212.0800	212.0800	212.0800	-0.943%	5	2,239	+20.511%
2026-04-24	214.0600	214.1000	214.0600	214.1000	+2.883%	157	2,239	+19.374%
2026-04-23	208.1000	208.1000	208.1000	208.1000	-0.493%	4	2,376	+22.816%
2026-04-17	209.1300	209.1300	209.1300	209.1300	+2.515%	1	2,380	+22.211%
2026-04-16	202.5000	204.0000	202.5000	204.0000	+1.291%	2	2,380	+25.284%
2026-04-15	201.4000	201.4000	201.4000	201.4000	+9.977%	3	2,380	+26.902%
2026-04-09	182.9500	183.4600	182.8700	183.1300	+12.550%	7	2,383	+39.562%
2026-04-07	162.6600	162.7100	162.6500	162.7100	+1.478%	14	2,386	+57.077%
2026-04-02	153.3000	160.3400	153.3000	160.3400	-1.752%	9	2,387	+59.399%
2026-04-01	163.2000	163.2000	163.2000	163.2000	+8.410%	1	2,387	+56.605%
2026-03-31	150.5400	150.5400	150.5400	150.5400	-8.764%	1	2,387	+69.775%
2026-03-25	165.0000	165.0000	165.0000	165.0000	+6.068%	7	2,388	+54.897%
2026-03-20	155.5600	155.5600	155.5600	155.5600	-7.816%	1	2,388	+64.297%
2026-03-18	168.7500	168.7500	168.7500	168.7500	-0.630%	2	2,388	+51.455%
2026-03-13	169.8200	169.8200	169.8200	169.8200	-2.408%	2	2,386	+50.501%
2026-03-12	176.4700	176.4700	174.0100	174.0100	-3.724%	7	2,388	+46.877%
2026-03-11	182.1800	182.5900	180.7400	180.7400	+2.740%	33	2,389	+41.408%
2026-03-09	173.0000	175.9300	173.0000	175.9200	-2.027%	21	2,406	+45.282%
2026-03-06	179.5600	179.5600	179.5600	179.5600	-2.857%	10	2,401	+42.337%
2026-03-05	184.8400	184.8400	184.8400	184.8400	-2.741%	4	2,401	+38.271%
2026-03-04	190.0500	190.0500	190.0500	190.0500	+6.334%	1	2,401	+34.480%
2026-03-03	178.7300	178.7300	178.7300	178.7300	-6.193%	1	2,401	+42.998%
2026-03-02	183.7400	190.5300	183.7400	190.5300	+0.586%	7	2,400	+34.142%
2026-02-27	189.3600	189.4200	189.3600	189.4200	-0.822%	17	2,406	+34.928%
2026-02-26	192.5000	192.5000	190.9900	190.9900	-2.036%	10	2,398	+33.819%
2026-02-25	194.9600	194.9600	194.9600	194.9600	+3.664%	29	2,407	+31.094%
2026-02-19	188.0700	188.0700	188.0700	188.0700	-0.127%	10	2,407	+35.896%
2026-02-18	189.2700	189.2700	188.3100	188.3100	+2.354%	31	2,417	+35.723%
2026-02-17	183.9800	183.9800	183.9800	183.9800	-2.455%	2	2,417	+38.917%
2026-02-12	188.6100	188.6100	188.6100	188.6100	-4.901%	11	2,419	+35.507%
2026-02-10	198.3300	198.3300	198.3300	198.3300	-0.262%	6	2,424	+28.866%
2026-02-09	198.9800	198.9800	198.2800	198.8500	+1.886%	11	2,430	+28.529%
2026-02-06	195.1700	195.1700	195.1700	195.1700	+5.100%	3	2,435	+30.953%
2026-02-05	185.7400	185.7400	185.6800	185.7000	-4.061%	32	2,435	+37.631%
2026-02-04	193.5600	193.5600	193.5600	193.5600	+0.493%	3	2,435	+32.042%
2026-02-03	192.6100	192.6100	192.6100	192.6100	-2.520%	1	2,435	+32.693%
2026-01-29	197.5900	197.5900	197.5900	197.5900	-2.135%	3	2,436	+29.349%
2026-01-27	201.9000	201.9000	201.9000	201.9000	+2.696%	2	2,436	+26.587%
2026-01-23	196.6000	196.6000	196.6000	196.6000	+2.321%	2	2,438	+30.000%
2026-01-21	192.1400	192.1400	192.1400	192.1400	+4.141%	2	2,438	+33.018%
2026-01-20	187.0500	187.0500	184.4700	184.5000	-6.964%	31	2,440	+38.526%
2026-01-16	198.3100	198.3100	198.3100	198.3100	+0.212%	3	2,445	+28.879%
2026-01-15	197.8900	197.8900	197.8900	197.8900	+0.784%	75	2,445	+29.153%
2026-01-14	194.5100	196.3500	194.5100	196.3500	-2.512%	2	2,460	+30.166%
2026-01-12	199.2200	201.4100	199.2200	201.4100	+2.166%	7	2,462	+26.895%
2026-01-07	196.2000	197.1400	196.2000	197.1400	-0.925%	10	2,467	+29.644%
2026-01-06	197.1200	198.9800	197.1200	198.9800	+1.994%	32	2,475	+28.445%
2026-01-05	195.0000	195.0900	195.0000	195.0900	+2.426%	7	2,477	+31.006%
2026-01-02	190.9000	190.9000	190.4700	190.4700	-0.771%	5	2,476	+34.184%
2025-12-31	191.9500	191.9500	191.9500	191.9500	-2.563%	1	2,478	+33.149%
2025-12-26	197.0000	197.0000	197.0000	197.0000	+0.203%	1	2,478	+29.736%
2025-12-24	196.6000	196.6000	196.6000	196.6000	+0.306%	1	2,479	+30.000%
2025-12-23	196.0000	196.0000	196.0000	196.0000	+1.560%	2	2,479	+30.398%
2025-12-22	192.9900	192.9900	192.9900	192.9900	+2.654%	2	2,481	+32.432%
2025-12-19	187.0000	188.0000	187.0000	188.0000	+4.172%	5	2,479	+35.947%
2025-12-17	180.4700	180.4700	180.4700	180.4700	-4.523%	1	2,476	+41.619%
2025-12-15	188.9300	189.4400	188.9300	189.0200	+0.042%	5	2,477	+35.213%
2025-12-12	188.9400	188.9400	188.9400	188.9400	-4.869%	4	2,477	+35.270%
2025-12-11	196.5300	198.6100	196.5300	198.6100	+3.669%	3	2,481	+28.684%
2025-12-08	191.5100	191.6800	191.4900	191.5800	+0.141%	12	2,478	+33.406%
2025-12-02	191.3100	191.3100	191.3100	191.3100	-0.649%	1	2,478	+33.595%
2025-12-01	192.5600	192.5600	192.5600	192.5600	-0.300%	3	2,478	+32.727%
2025-11-28	193.1400	193.1400	193.1400	193.1400	+0.657%	4	2,478	+32.329%
2025-11-26	191.8800	191.8800	191.8800	191.8800	+3.283%	4	2,470	+33.198%
2025-11-25	185.7800	185.7800	185.7800	185.7800	+10.053%	1	2,470	+37.571%
2025-11-20	168.8100	168.8100	168.8100	168.8100	-4.697%	1	2,470	+51.401%
2025-11-18	171.8400	177.1300	171.8400	177.1300	-5.131%	5	2,470	+44.290%
2025-11-06	186.7100	186.7100	186.7100	186.7100	-2.937%	3	2,472	+36.886%
2025-11-05	192.3600	192.3600	192.3600	192.3600	-2.107%	4	2,472	+32.865%
2025-11-03	196.5000	196.5000	196.5000	196.5000	-1.227%	7	2,476	+30.066%
2025-10-29	198.9400	198.9400	198.9400	198.9400	+4.993%	20	2,476	+28.471%
2025-10-24	189.4800	189.4800	189.4800	189.4800	+4.201%	1	2,489	+34.885%
2025-10-23	181.8400	181.8400	181.8400	181.8400	-0.323%	1	2,490	+40.552%
2025-10-16	182.4300	182.4300	182.4300	182.4300	+1.587%	1	2,491	+40.098%
2025-10-14	179.5900	179.5900	179.5800	179.5800	+2.371%	8	2,490	+42.321%
2025-10-10	175.4200	175.4200	175.4200	175.4200	-6.097%	1	2,498	+45.696%
2025-10-09	186.8100	186.8100	186.8100	186.8100	+4.609%	1	2,497	+36.813%
2025-09-29	178.5800	178.5800	178.5800	178.5800	+1.230%	18	2,497	+43.118%
2025-09-26	176.4100	176.4100	176.4100	176.4100	-0.938%	1	2,515	+44.878%
2025-09-24	177.3100	178.0800	176.8700	178.0800	-2.363%	35	2,516	+43.520%
2025-09-22	182.3900	182.3900	182.3900	182.3900	+4.092%	8	2,551	+40.128%
2025-09-15	175.0000	175.2200	175.0000	175.2200	+5.503%	2	2,551	+45.862%
2025-09-10	166.0800	166.0800	166.0800	166.0800	+3.567%	1	2,553	+53.890%
2025-09-03	160.3600	160.3600	160.3600	160.3600	+3.192%	18	2,554	+59.379%
2025-09-02	155.4000	155.4000	155.4000	155.4000	-4.791%	1	2,572	+64.466%
2025-08-27	163.2200	163.2200	163.2200	163.2200	+0.468%	1	2,571	+56.586%
2025-08-22	162.4600	162.4600	162.4600	162.4600	+2.628%	1	2,571	+57.319%
2025-08-19	159.8300	159.8300	158.3000	158.3000	-3.032%	6	2,571	+61.453%
2025-08-14	163.2500	163.2500	163.2500	163.2500	+1.891%	10	2,573	+56.557%
2025-08-12	160.2200	160.2200	160.2200	160.2200	+5.062%	3	2,573	+59.518%
2025-08-06	152.5000	152.5000	152.5000	152.5000	+1.877%	1	2,576	+67.593%
2025-08-05	151.5900	151.5900	149.6900	149.6900	+4.649%	2	2,575	+70.740%
2025-08-01	146.6200	146.6200	143.0400	143.0400	-7.129%	6	2,575	+78.677%
2025-07-31	154.0200	154.0200	154.0200	154.0200	-2.790%	2	2,581	+65.939%
2025-07-28	158.2200	158.4400	158.2200	158.4400	+0.317%	11	2,583	+61.310%
2025-07-25	157.2300	157.9400	157.2300	157.9400	+2.207%	2	2,594	+61.821%
2025-07-23	154.5700	154.5700	154.5300	154.5300	+3.475%	8	2,596	+65.392%
2025-07-18	150.3900	150.3900	149.3400	149.3400	+1.841%	2	2,604	+71.140%
2025-07-16	146.7700	146.7700	146.6400	146.6400	-0.380%	14	2,604	+74.291%
2025-07-15	147.2000	147.2000	147.2000	147.2000	-0.109%	4	2,618	+73.628%
2025-07-14	147.3600	147.3600	147.3600	147.3600	+1.565%	3	2,622	+73.439%
2025-07-08	145.0900	145.0900	145.0900	145.0900	+0.939%	1	2,625	+76.153%
2025-07-07	143.7400	143.7400	143.7400	143.7400	+1.641%	6	2,624	+77.807%
2025-07-01	141.4200	141.4200	141.4200	141.4200	+3.574%	8	2,630	+80.724%
2025-06-26	136.5400	136.5400	136.5400	136.5400	+3.722%	1	2,638	+87.183%
2025-06-25	131.6400	131.6400	131.6400	131.6400	-0.401%	1	2,639	+94.151%
2025-06-24	131.4700	132.1700	131.4700	132.1700	+4.922%	11	2,640	+93.372%
2025-06-23	125.9700	125.9700	125.9700	125.9700	+1.671%	7	2,631	+102.890%
2025-06-20	127.0100	127.0100	123.9000	123.9000	-2.210%	4	2,638	+106.279%
2025-06-18	126.7000	126.7000	126.7000	126.7000	+1.710%	1	2,640	+101.721%
2025-06-17	124.5700	124.5700	124.5700	124.5700	-3.058%	2	2,640	+105.170%
2025-06-13	126.5100	128.5000	126.5100	128.5000	-1.154%	14	2,642	+98.895%
2025-06-11	130.0000	130.0000	130.0000	130.0000	+1.325%	1	2,635	+96.600%
2025-06-09	128.5000	128.5000	128.3000	128.3000	+1.704%	12	2,636	+99.205%
2025-06-05	125.9500	126.1500	125.9000	126.1500	+1.366%	8	2,648	+102.600%
2025-06-03	124.4500	124.4500	124.4500	124.4500	+3.450%	18	2,644	+105.368%
2025-05-29	120.3000	120.3000	120.3000	120.3000	+0.754%	2	2,662	+112.452%
2025-05-28	119.4000	119.4000	119.4000	119.4000	-3.202%	19	2,660	+114.054%
2025-05-20	123.3500	123.3500	123.3500	123.3500	-1.729%	1	2,679	+107.199%
2025-05-19	122.1500	125.5200	122.1500	125.5200	+0.844%	8	2,679	+103.617%
2025-05-16	122.2200	124.4700	122.2200	124.4700	+3.846%	6	2,687	+105.335%
2025-05-13	115.5000	119.8600	115.5000	119.8600	+3.328%	3	2,684	+113.232%
2025-05-12	114.2700	116.0000	112.4200	116.0000	+13.547%	7	2,685	+120.328%
2025-05-09	102.1600	102.1600	102.1600	102.1600	-1.769%	4	2,686	+150.176%
2025-05-08	102.2100	104.0000	101.7000	104.0000	+5.051%	6	2,684	+145.750%
2025-05-07	99.0000	99.0000	99.0000	99.0000	+0.497%	1	2,687	+158.162%
2025-05-06	98.5100	98.5100	98.5100	98.5100	-3.041%	2	2,686	+159.446%
2025-05-05	101.6000	101.6000	101.6000	101.6000	+11.526%	1	2,684	+151.555%
2025-04-30	91.1000	91.1000	91.1000	91.1000	-1.705%	1	2,684	+180.549%
2025-04-29	91.3500	92.6800	91.3500	92.6800	+5.474%	7	2,685	+175.766%
2025-04-24	83.4500	88.0200	83.4500	87.8700	+19.551%	7	2,692	+190.861%
2025-04-22	73.5000	73.5000	73.5000	73.5000	-4.434%	1	2,695	+247.728%
2025-04-17	76.9000	76.9100	76.9000	76.9100	+0.300%	3	2,697	+232.310%
2025-04-16	73.6400	76.6800	73.6400	76.6800	-12.105%	7	2,697	+233.307%
2025-04-14	89.7300	89.7300	85.0000	87.2400	+3.771%	7	2,700	+192.962%
2025-04-11	84.6900	84.9300	84.0700	84.0700	+13.317%	6	2,703	+204.009%
2025-04-10	77.9200	78.5400	71.9200	74.1900	-2.943%	12	2,702	+244.494%
2025-04-09	59.6300	76.5200	59.6300	76.4400	+30.199%	3	2,702	+234.354%
2025-04-08	71.0100	71.0100	58.7100	58.7100	-4.272%	21	2,705	+335.326%
2025-04-07	49.0100	67.4400	49.0100	61.3300	+0.839%	18	2,702	+316.729%
2025-04-04	66.2500	69.0400	60.8200	60.8200	-24.569%	210	2,711	+320.224%
2025-04-03	87.9900	87.9900	80.6300	80.6300	-20.168%	25	2,611	+216.979%
2025-04-02	101.0000	101.0000	101.0000	101.0000	+5.263%	1	2,620	+153.050%
2025-04-01	95.9500	95.9500	95.9500	95.9500	+0.471%	1	2,619	+166.368%
2025-03-31	89.8600	95.5000	89.8600	95.5000	+0.707%	4	2,618	+167.623%
2025-03-28	96.4700	96.4700	94.8300	94.8300	-7.393%	8	2,614	+169.514%
2025-03-27	102.4000	102.4000	102.4000	102.4000	-5.474%	5	2,614	+149.590%
2025-03-25	108.0700	108.3300	108.0700	108.3300	+11.680%	3	2,614	+135.927%
2025-03-21	97.0000	97.0000	97.0000	97.0000	+0.518%	70	2,617	+163.485%
2025-03-18	96.5000	96.5000	96.5000	96.5000	-5.299%	3	2,650	+164.850%
2025-03-17	100.6400	102.5800	100.6400	101.9000	+4.738%	12	2,653	+150.815%
2025-03-12	97.2900	97.2900	97.2900	97.2900	+1.344%	1	2,660	+162.699%
2025-03-11	96.0000	96.0000	96.0000	96.0000	-1.498%	1	2,661	+166.229%
2025-03-10	106.3700	107.2200	97.4600	97.4600	-8.057%	10	2,660	+162.241%
2025-03-07	106.0000	106.0000	106.0000	106.0000	-9.495%	2	2,661	+141.113%
2025-03-05	117.0700	117.1200	117.0700	117.1200	-10.328%	2	2,662	+118.221%
2025-02-25	130.6100	130.6100	130.6100	130.6100	-2.632%	1	2,662	+95.682%
2025-02-24	134.1400	134.1400	134.1400	134.1400	-5.047%	4	2,661	+90.532%
2025-02-20	141.2700	141.2700	141.2700	141.2700	-0.120%	3	2,665	+80.916%
2025-02-18	141.4400	141.4400	141.4400	141.4400	+0.106%	4	2,668	+80.699%
2025-02-13	141.2900	141.2900	141.2900	141.2900	+4.235%	10	2,672	+80.890%
2025-02-03	135.5500	135.5500	135.5500	135.5500	-2.391%	1	2,672	+88.550%
2025-01-31	138.8700	138.8700	138.8700	138.8700	+1.291%	8	2,673	+84.043%
2025-01-30	137.1000	137.1000	137.1000	137.1000	-2.842%	1	2,673	+86.419%
2025-01-28	141.1100	141.1100	141.1100	141.1100	+2.172%	5	2,674	+81.121%
2025-01-21	138.1100	138.1100	138.1100	138.1100	+5.945%	1	2,680	+85.055%
2025-01-16	130.1800	130.3600	130.1800	130.3600	-0.481%	2	2,680	+96.057%
2025-01-15	130.9900	130.9900	130.9900	130.9900	+7.097%	1	2,680	+95.114%
2025-01-13	122.3100	122.3100	122.3100	122.3100	-0.747%	3	2,680	+108.961%
2025-01-10	123.2300	123.2300	123.2300	123.2300	-4.878%	8	2,680	+107.401%
2025-01-08	129.5500	129.5500	129.5500	129.5500	-5.438%	1	2,681	+97.283%
2025-01-06	134.6100	137.0000	134.6100	137.0000	+6.615%	3	2,684	+86.555%
2025-01-03	128.5000	128.5000	128.5000	128.5000	+2.472%	2	2,684	+98.895%
2025-01-02	127.5500	127.5500	124.0200	125.4000	-3.016%	7	2,683	+103.812%
2024-12-31	129.3000	129.3000	129.3000	129.3000	-3.866%	1	2,689	+97.664%
2024-12-27	137.0800	137.0800	134.5000	134.5000	+5.856%	10	2,689	+90.022%
2024-12-20	127.0600	127.0600	127.0600	127.0600	-3.229%	30	2,693	+101.149%
2024-12-19	133.1000	133.1000	129.5100	131.3000	-9.635%	10	2,693	+94.653%
2024-12-18	145.3000	145.3000	145.3000	145.3000	+0.763%	2	2,701	+75.898%
2024-12-17	144.2000	144.2000	144.2000	144.2000	+0.755%	2	2,703	+77.240%
2024-12-09	143.1200	143.1200	143.1200	143.1200	-1.973%	200	2,705	+78.577%
2024-12-05	147.5000	147.5000	146.0000	146.0000	+2.169%	8	2,705	+75.055%
2024-12-02	140.5000	142.9000	140.5000	142.9000	+0.882%	7	2,703	+78.852%
2024-11-29	141.6500	141.6500	141.6500	141.6500	+1.767%	2	2,705	+80.431%
2024-11-27	139.1900	139.1900	139.1900	139.1900	-1.979%	1	2,705	+83.620%
2024-11-26	137.5000	142.0000	137.5000	142.0000	+2.884%	4	2,705	+79.986%
2024-11-25	141.5300	141.5300	138.0200	138.0200	+0.899%	2	2,707	+85.176%
2024-11-14	136.7900	136.7900	136.7900	136.7900	+3.692%	1	2,707	+86.841%
2024-11-06	129.0000	131.9200	129.0000	131.9200	+14.405%	2	2,706	+93.739%
2024-11-04	115.3100	115.3100	115.3100	115.3100	-1.021%	1	2,706	+121.646%
2024-10-31	119.0100	119.0100	116.5000	116.5000	-6.800%	7	2,707	+119.382%
2024-10-28	125.0000	125.0000	125.0000	125.0000	+1.321%	1	2,702	+104.464%
2024-10-24	123.3700	123.3700	123.3700	123.3700	+0.792%	1	2,703	+107.165%
2024-10-23	122.4000	122.4000	122.4000	122.4000	-3.195%	1	2,704	+108.807%
2024-10-21	127.1100	127.1100	126.4400	126.4400	-0.441%	3	2,703	+102.135%
2024-10-17	127.5000	127.5000	127.0000	127.0000	+4.820%	2	2,702	+101.244%
2024-10-10	121.1600	121.1600	121.1600	121.1600	+0.132%	1	2,702	+110.944%
2024-10-09	120.0000	121.0000	120.0000	121.0000	+6.976%	5	2,702	+111.223%
2024-10-02	113.1100	113.1100	113.1100	113.1100	-1.643%	1	2,699	+125.957%
2024-09-30	115.0000	115.0000	115.0000	115.0000	+0.402%	2	2,698	+122.243%
2024-09-27	114.5400	114.5400	114.5400	114.5400	+2.939%	10	2,696	+123.136%
2024-09-25	111.2700	111.2700	111.2700	111.2700	-0.376%	1	2,701	+129.694%
2024-09-20	111.6900	111.6900	111.6900	111.6900	+0.867%	2	2,702	+128.830%
2024-09-19	109.5800	110.7300	109.5800	110.7300	+2.149%	8	2,701	+130.814%
2024-09-17	108.4000	108.4000	108.4000	108.4000	+2.671%	1	2,708	+135.775%
2024-09-13	105.5800	105.5800	105.5800	105.5800	+13.980%	10	2,709	+142.072%
2024-09-11	92.6300	92.6300	92.6300	92.6300	+2.705%	1	2,704	+175.915%
2024-09-06	90.1900	90.1900	90.1900	90.1900	-11.984%	2	2,704	+183.380%
2024-09-03	102.4700	102.4700	102.4700	102.4700	-4.679%	9	2,705	+149.419%
2024-08-29	107.5000	107.5000	107.5000	107.5000	+4.858%	1	2,714	+137.749%
2024-08-28	105.0200	105.0200	102.5200	102.5200	-3.854%	13	2,713	+149.298%
2024-08-26	106.6300	106.6300	106.6300	106.6300	+2.776%	2	2,724	+139.689%
2024-08-23	103.7500	103.7500	103.7500	103.7500	+2.682%	2	2,726	+146.342%
2024-08-19	101.0400	101.0400	101.0400	101.0400	+0.139%	1	2,727	+152.949%
2024-08-16	100.9000	100.9000	100.9000	100.9000	+2.833%	2	2,727	+153.300%
2024-08-15	98.1200	98.1200	98.1200	98.1200	+5.858%	1	2,726	+160.477%
2024-08-14	92.6900	92.6900	92.6900	92.6900	+6.638%	1	2,727	+175.736%
2024-08-12	86.9200	86.9200	86.9200	86.9200	+2.718%	1	2,726	+194.040%
2024-08-08	84.9700	84.9700	83.7300	84.6200	+9.328%	9	2,727	+202.033%
2024-08-07	85.3800	85.3800	77.4000	77.4000	-8.941%	11	2,729	+230.207%
2024-08-06	81.0500	85.0000	81.0500	85.0000	+5.198%	2	2,720	+200.682%
2024-08-05	81.9200	84.0000	77.2500	80.8000	-7.126%	143	2,720	+216.312%
2024-08-02	90.3900	90.3900	87.0000	87.0000	-11.170%	4	2,582	+193.770%
2024-07-29	97.9400	97.9400	97.9400	97.9400	-1.617%	1	2,580	+160.956%
2024-07-26	99.5500	99.5500	99.5500	99.5500	-2.992%	1	2,581	+156.735%
2024-07-25	98.5000	102.6200	98.5000	102.6200	-7.156%	5	2,580	+149.055%
2024-07-17	110.5300	110.5300	110.5300	110.5300	-4.070%	1	2,575	+131.231%
2024-07-16	115.2200	115.2200	115.2200	115.2200	+1.346%	4	2,575	+121.819%
2024-07-15	113.6900	113.6900	113.6900	113.6900	+4.303%	15	2,575	+124.804%
2024-07-11	110.9500	110.9500	109.0000	109.0000	-1.098%	5	2,575	+134.477%
2024-07-09	110.2100	110.2100	110.2100	110.2100	+6.483%	1	2,579	+131.903%
2024-06-28	103.5000	103.5000	103.5000	103.5000	+1.471%	8	2,579	+146.937%
2024-06-26	102.0000	102.0000	102.0000	102.0000	-0.488%	30	2,583	+150.569%
2024-06-25	102.5000	102.5000	102.5000	102.5000	-0.398%	9	2,613	+149.346%
2024-06-21	102.9100	103.0000	102.9100	102.9100	-1.418%	13	2,622	+148.353%
2024-06-20	104.3900	104.3900	104.3900	104.3900	+0.433%	1	2,629	+144.832%
2024-06-18	103.9400	103.9400	103.9400	103.9400	+0.717%	1	2,630	+145.892%
2024-06-17	103.4700	103.4700	103.2000	103.2000	+4.612%	5	2,630	+147.655%
2024-06-12	99.0000	99.0000	98.2000	98.6500	+2.760%	28	2,631	+159.078%
2024-06-11	96.0000	96.0000	96.0000	96.0000	-0.166%	1	2,658	+166.229%
2024-06-10	96.1600	96.1600	96.1600	96.1600	-1.374%	2	2,659	+165.786%
2024-06-07	97.5000	97.5000	97.5000	97.5000	+7.084%	24	2,657	+162.133%
2024-06-05	91.0500	91.0500	91.0500	91.0500	+2.257%	1	2,646	+180.703%
2024-06-04	89.0400	89.0400	89.0400	89.0400	+0.112%	1	2,647	+187.040%
2024-06-03	88.9400	88.9400	88.9400	88.9400	+5.167%	1	2,648	+187.362%
2024-05-31	86.7900	86.7900	84.5700	84.5700	-3.613%	10	2,649	+202.211%
2024-05-30	87.8200	87.8200	87.7400	87.7400	-2.511%	10	2,651	+191.292%
2024-05-29	88.6400	90.0000	88.6400	90.0000	-1.055%	6	2,663	+183.978%
2024-05-28	92.2000	92.9300	90.9600	90.9600	-0.699%	5	2,663	+180.981%
2024-05-24	90.8000	91.6000	90.8000	91.6000	+3.503%	6	2,665	+179.017%
2024-05-23	88.5000	88.5000	88.5000	88.5000	-4.839%	4	2,661	+188.791%
2024-05-22	93.0000	93.0000	93.0000	93.0000	0.000%	1	2,661	+174.817%
2024-05-20	93.0000	93.0000	93.0000	93.0000	+2.333%	3	2,662	+174.817%
2024-05-17	90.8500	90.8800	90.8500	90.8800	-0.132%	4	2,665	+181.228%
2024-05-16	91.0000	91.0000	91.0000	91.0000	+1.111%	3	2,665	+180.857%
2024-05-15	89.0000	90.0000	89.0000	90.0000	+4.445%	3	2,668	+183.978%
2024-05-13	86.7100	86.7100	86.1700	86.1700	+3.819%	5	2,669	+196.600%
2024-05-10	86.0000	86.0000	83.0000	83.0000	-3.207%	14	2,668	+207.928%
2024-05-09	84.6000	85.7500	84.0500	85.7500	+1.744%	9	2,675	+198.052%
2024-05-08	83.0700	84.4000	83.0700	84.2800	-2.000%	580	2,672	+203.251%
2024-05-07	85.0000	86.0000	81.5000	86.0000	+3.490%	62	2,216	+197.186%
2024-05-06	81.9900	83.1000	81.5000	83.1000	+2.593%	48	2,161	+207.557%
2024-05-03	81.0000	81.0000	81.0000	81.0000	+9.238%	2	2,113	+215.531%
2024-05-02	74.1500	74.1500	74.1500	74.1500	-5.033%	15	2,112	+244.680%
2024-05-01	74.5900	78.0800	73.9700	78.0800	-3.283%	7	2,097	+227.331%
2024-04-29	80.7300	80.7300	80.7300	80.7300	+8.669%	10	2,102	+216.586%
2024-04-25	74.0000	74.4900	74.0000	74.2900	-6.318%	3	2,102	+244.030%
2024-04-24	79.3000	79.3000	79.3000	79.3000	+0.737%	1	2,102	+222.295%
2024-04-23	78.1500	78.7200	78.1500	78.7200	+7.102%	3	2,102	+224.670%
2024-04-22	73.5000	73.5000	73.5000	73.5000	+1.379%	1	2,099	+247.728%
2024-04-19	74.7100	74.7100	72.5000	72.5000	-3.974%	3	2,100	+252.524%
2024-04-18	75.5000	75.5000	75.5000	75.5000	-2.581%	1	2,099	+238.517%
2024-04-17	77.5000	77.5000	77.5000	77.5000	-2.663%	4	2,099	+229.781%
2024-04-16	79.6200	79.6200	79.6200	79.6200	+1.079%	10	2,095	+221.000%
2024-04-15	84.0400	87.0000	78.7700	78.7700	-5.552%	23	2,095	+224.464%
2024-04-12	86.9200	86.9200	83.4000	83.4000	-6.102%	6	2,088	+206.451%
2024-04-11	84.7900	89.9000	84.3300	88.8200	+2.209%	33	2,086	+187.751%
2024-04-10	85.9000	87.5000	84.6100	86.9000	-0.287%	178	2,070	+194.108%
2024-04-09	88.1300	88.1300	85.1000	87.1500	-1.436%	73	1,906	+193.264%
2024-04-08	88.4200	88.4200	88.4200	88.4200	+0.971%	1	1,837	+189.052%
2024-04-05	84.7300	88.5000	84.3000	87.5700	+4.887%	184	1,837	+191.858%
2024-04-04	89.8200	89.8200	83.4900	83.4900	-5.093%	57	1,756	+206.120%
2024-04-03	88.0000	88.9500	87.1000	87.9700	+0.652%	20	1,707	+190.531%
2024-04-02	86.6500	87.4000	86.6200	87.4000	-0.795%	5	1,715	+192.426%
2024-03-28	88.1000	88.1000	88.1000	88.1000	-0.956%	1	1,712	+190.102%
2024-03-27	87.7700	89.9200	87.7700	88.9500	+1.657%	11	1,712	+187.330%
2024-03-25	88.1900	88.1900	87.5000	87.5000	-1.096%	4	1,712	+192.091%
2024-03-22	88.3800	88.4700	88.3800	88.4700	-0.596%	8	1,712	+188.889%
2024-03-21	90.5000	90.5000	89.0000	89.0000	-1.111%	13	1,712	+187.169%
2024-03-20	86.9000	90.0000	84.2500	90.0000	+6.408%	28	1,717	+183.978%
2024-03-19	84.2400	85.2400	84.0000	84.5800	+1.306%	60	1,708	+202.175%
2024-03-18	83.7100	84.6000	83.2500	83.4900	+0.397%	107	1,658	+206.120%
2024-03-15	80.0000	83.1600	80.0000	83.1600	+1.912%	16	1,567	+207.335%
2024-03-14	84.0000	84.0000	81.4200	81.6000	-1.687%	238	1,567	+213.211%
2024-03-13	80.5100	85.5000	80.5100	83.0000	-0.539%	564	1,339	+207.928%
2024-03-12	80.4000	84.1200	80.4000	83.4500	+7.276%	620	1,022	+206.267%
2024-03-11	78.4000	78.4000	77.7900	77.7900	-2.531%	3	654	+228.551%
2024-03-08	80.0000	80.0000	79.8100	79.8100	-2.074%	174	653	+220.236%
2024-03-07	81.0000	83.9900	81.0000	81.5000	+1.875%	400	566	+213.595%
2024-03-06	79.0000	80.0000	78.8500	80.0000	+5.750%	24	563	+219.475%
2024-03-05	75.6500	75.6500	75.6500	75.6500	-7.462%	200	560	+237.845%
2024-03-04	78.7900	81.8800	78.1000	81.7500	+2.022%	104	360	+212.636%
2024-03-01	76.7500	80.1300	76.7500	80.1300	+5.102%	38	332	+218.957%
2024-02-29	76.2400	76.2400	76.2400	76.2400	+0.105%	1	322	+235.231%
2024-02-28	75.9600	76.1600	75.9600	76.1600	-0.052%	2	321	+235.583%
2024-02-27	75.1000	76.2000	75.0100	76.2000	-1.334%	4	321	+235.407%
2024-02-23	77.2300	77.2300	77.2300	77.2300	+12.745%	10	318	+230.934%
2024-02-20	69.3200	69.4000	68.5000	68.5000	-3.967%	4	314	+273.109%
2024-02-15	71.3300	71.3300	71.3300	71.3300	+2.633%	1	314	+258.306%
2024-02-14	69.5000	69.5000	69.5000	69.5000	-2.113%	2	314	+267.741%
2024-02-13	71.0000	71.0000	71.0000	71.0000	+0.282%	4	312	+259.972%
2024-02-12	70.8000	70.8000	70.8000	70.8000	+2.505%	2	308	+260.989%
2024-02-09	69.0700	69.0700	69.0700	69.0700	+0.862%	1	310	+270.030%
2024-02-08	68.4800	68.4800	68.4800	68.4800	+16.601%	1	309	+273.218%
2024-02-01	58.7300	58.7300	58.7300	58.7300	-4.814%	2	309	+335.178%
2024-01-24	61.0000	61.7000	61.0000	61.7000	+4.223%	2	307	+314.230%
2024-01-23	58.5000	59.2000	58.5000	59.2000	+13.063%	303	305	+331.723%
2024-01-17	52.3500	52.3600	52.3500	52.3600	-2.313%	3	8	+388.121%
2024-01-08	53.1600	53.6000	53.1600	53.6000	+0.469%	2	8	+376.828%
2024-01-02	55.2500	56.0000	53.3500	53.3500	-4.732%	4	6	+379.063%
2023-12-29	56.0000	56.0000	56.0000	56.0000	0.000%	3	0	+356.393%

.dark-mode .PQXDpn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQXDpn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C515SPY Dec 18 2026 515.00 Call (SPY261218C00515000)option OPRA

SPY20261218C515
SPY Dec 18 2026 515.00 Call (SPY261218C00515000)
option OPRA