Dark

SPY20261218C520
SPY Dec 18 2026 520.00 Call (SPY261218C00520000)
option OPRA

EOD

Jul 27, 2026

228.18-3.301%(-7.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	228.1800	228.1800	228.1800	228.1800	-3.301%	1	3,095	0.000%
2026-07-22	235.9700	235.9700	235.9700	235.9700	+1.414%	2	3,095	-3.301%
2026-07-17	232.6800	232.6800	232.6800	232.6800	-4.721%	18	3,095	-1.934%
2026-07-16	244.2100	244.2100	244.2100	244.2100	-0.322%	4	3,095	-6.564%
2026-07-15	245.0000	245.0000	245.0000	245.0000	+1.922%	1	3,099	-6.865%
2026-07-09	240.3800	240.3800	240.3800	240.3800	+1.890%	1	3,100	-5.075%
2026-07-08	235.9200	235.9200	235.9200	235.9200	-2.798%	1	3,100	-3.281%
2026-07-06	242.7100	242.7100	242.7100	242.7100	+3.909%	1	3,100	-5.987%
2026-07-02	237.5000	237.5000	233.5800	233.5800	+0.210%	3	3,100	-2.312%
2026-06-29	233.0900	233.0900	233.0900	233.0900	+3.137%	10	3,100	-2.106%
2026-06-26	226.0000	226.0000	226.0000	226.0000	+0.369%	1	3,100	+0.965%
2026-06-25	225.1700	225.1700	225.1700	225.1700	-0.124%	5	3,100	+1.337%
2026-06-24	225.4500	225.4500	225.4500	225.4500	-0.652%	6	3,100	+1.211%
2026-06-23	229.8100	229.8100	226.9300	226.9300	-2.647%	4	3,106	+0.551%
2026-06-17	233.1000	233.1000	233.1000	233.1000	-5.685%	1	3,107	-2.111%
2026-06-15	247.1500	247.1500	247.1500	247.1500	+7.719%	1	3,107	-7.676%
2026-06-11	221.0000	229.4400	221.0000	229.4400	+3.087%	8	3,107	-0.549%
2026-06-10	222.5700	222.5700	222.5700	222.5700	+2.605%	1	3,107	+2.521%
2026-06-09	216.9200	216.9200	216.9200	216.9200	-5.855%	1	3,107	+5.191%
2026-06-05	238.2100	238.2100	228.6900	230.4100	-7.692%	24	3,107	-0.968%
2026-06-04	249.6100	249.6100	249.6100	249.6100	+1.332%	5	3,108	-8.585%
2026-06-03	246.3300	246.3300	246.3300	246.3300	-1.610%	1	3,110	-7.368%
2026-06-01	248.5000	250.3600	248.5000	250.3600	+0.676%	21	3,110	-8.859%
2026-05-29	248.6800	248.6800	248.6800	248.6800	+0.611%	1	3,119	-8.244%
2026-05-28	247.0500	247.1700	247.0500	247.1700	+1.595%	4	3,120	-7.683%
2026-05-27	243.2900	243.2900	243.2900	243.2900	+0.198%	2	3,144	-6.211%
2026-05-26	242.8100	242.8100	242.8100	242.8100	+3.363%	1	3,146	-6.025%
2026-05-21	235.4400	235.4400	234.9100	234.9100	+3.727%	4	3,147	-2.865%
2026-05-19	226.9600	226.9600	226.4700	226.4700	-0.962%	6	3,147	+0.755%
2026-05-18	228.6700	228.6700	228.6700	228.6700	-1.989%	13	3,146	-0.214%
2026-05-15	234.1400	234.1400	233.3100	233.3100	-3.291%	3	3,146	-2.199%
2026-05-14	241.2500	241.2500	241.2500	241.2500	+2.142%	2	3,160	-5.418%
2026-05-13	236.1900	236.1900	236.1900	236.1900	+2.349%	2	3,161	-3.391%
2026-05-12	230.3400	230.7700	229.0100	230.7700	+1.437%	4	3,161	-1.122%
2026-05-06	227.5000	227.5000	227.5000	227.5000	+4.229%	2	3,161	+0.299%
2026-05-05	218.2700	218.2700	218.2700	218.2700	+0.650%	1	3,161	+4.540%
2026-05-01	216.9000	216.9100	216.8600	216.8600	+3.761%	3	3,162	+5.220%
2026-04-30	209.0000	209.0000	209.0000	209.0000	+1.059%	1	3,162	+9.177%
2026-04-29	205.8400	206.8100	205.2400	206.8100	-0.135%	7	3,162	+10.333%
2026-04-28	206.6400	207.0900	206.6400	207.0900	-0.942%	19	3,165	+10.184%
2026-04-27	209.0600	209.0600	209.0600	209.0600	-0.200%	7	3,166	+9.146%
2026-04-24	209.4600	209.4800	209.4600	209.4800	+2.425%	139	3,166	+8.927%
2026-04-23	204.5200	204.5200	204.5200	204.5200	-1.389%	1	3,176	+11.569%
2026-04-22	206.7000	207.4000	206.7000	207.4000	+1.522%	25	3,177	+10.019%
2026-04-21	204.2900	204.2900	204.2900	204.2900	+0.093%	4	3,190	+11.694%
2026-04-20	204.0500	204.1500	204.0500	204.1000	+2.883%	19	3,190	+11.798%
2026-04-16	198.3800	198.3800	198.3800	198.3800	+0.655%	9	3,205	+15.022%
2026-04-15	197.0000	197.0900	196.8700	197.0900	+3.781%	26	3,214	+15.775%
2026-04-14	187.7600	191.5000	187.7600	189.9100	+5.167%	5	3,214	+20.152%
2026-04-13	180.5800	180.5800	180.5800	180.5800	+2.312%	2	3,216	+26.360%
2026-04-10	176.5000	176.5000	176.5000	176.5000	-1.093%	1	3,216	+29.280%
2026-04-09	180.2000	180.2000	177.2600	178.4500	+2.499%	118	3,216	+27.868%
2026-04-08	174.6500	174.6500	174.1000	174.1000	+9.154%	3	3,314	+31.063%
2026-04-06	159.5000	159.5000	159.5000	159.5000	-0.150%	2	3,315	+43.060%
2026-04-01	157.1200	159.7400	157.1200	159.7400	+5.704%	13	3,315	+42.845%
2026-03-31	146.2400	151.1900	146.2400	151.1200	+10.954%	5	3,327	+50.993%
2026-03-30	136.2000	136.2000	136.2000	136.2000	-2.853%	4	3,325	+67.533%
2026-03-27	140.2000	140.2000	140.2000	140.2000	-7.085%	1	3,325	+62.753%
2026-03-26	153.6500	153.6500	150.8900	150.8900	-6.175%	4	3,324	+51.223%
2026-03-25	163.0400	163.0400	160.8200	160.8200	+4.769%	4	3,327	+41.885%
2026-03-20	159.5000	159.5000	153.5000	153.5000	-6.681%	3	3,328	+48.651%
2026-03-18	164.4900	164.4900	164.4900	164.4900	-3.818%	4	3,329	+38.720%
2026-03-17	172.5500	172.5500	171.0200	171.0200	+1.816%	11	3,329	+33.423%
2026-03-12	169.6100	169.6100	167.9700	167.9700	-4.790%	5	3,332	+35.846%
2026-03-11	176.2600	176.4200	176.2600	176.4200	-1.121%	4	3,333	+29.339%
2026-03-09	177.7400	178.4200	177.7400	178.4200	+2.984%	8	3,337	+27.889%
2026-03-03	173.7600	173.7600	173.2500	173.2500	-6.518%	31	3,368	+31.706%
2026-03-02	185.3300	185.3300	185.3300	185.3300	+0.434%	45	3,367	+23.121%
2026-02-26	184.5300	184.5300	184.5300	184.5300	-4.011%	3	3,367	+23.655%
2026-02-25	192.2400	192.2400	192.2400	192.2400	+2.386%	1	3,370	+18.695%
2026-02-24	186.5300	187.7600	186.3200	187.7600	+1.137%	9	3,370	+21.527%
2026-02-18	185.6500	185.6500	185.6500	185.6500	+3.190%	9	3,376	+22.909%
2026-02-17	179.9100	179.9100	179.9100	179.9100	-1.116%	1	3,376	+26.830%
2026-02-13	180.1500	181.9400	180.1500	181.9400	-1.254%	5	3,377	+25.415%
2026-02-12	189.0000	189.0000	183.9800	184.2500	-4.086%	3	3,377	+23.843%
2026-02-11	192.6400	192.6400	192.1000	192.1000	+1.159%	6	3,376	+18.782%
2026-02-06	189.9000	189.9000	189.9000	189.9000	+4.536%	5	3,379	+20.158%
2026-02-05	182.0000	182.0000	181.6600	181.6600	-2.902%	4	3,384	+25.608%
2026-02-04	189.2800	191.2600	187.0900	187.0900	-1.842%	7	3,385	+21.963%
2026-01-30	190.6000	190.6000	190.6000	190.6000	-1.197%	9	3,387	+19.717%
2026-01-29	196.1500	196.1500	187.5800	192.9100	-1.652%	13	3,396	+18.283%
2026-01-28	197.5600	197.5600	196.1500	196.1500	-0.386%	9	3,399	+16.329%
2026-01-27	195.8000	196.9100	195.8000	196.9100	+1.099%	2	3,408	+15.880%
2026-01-26	193.9300	194.7700	193.9300	194.7700	+1.623%	12	3,409	+17.154%
2026-01-22	191.6600	191.6600	191.6600	191.6600	-1.038%	2	3,414	+19.055%
2026-01-15	193.4000	194.1400	193.4000	193.6700	+0.587%	24	3,416	+17.819%
2026-01-14	192.5400	192.5400	192.5400	192.5400	-0.476%	5	3,434	+18.510%
2026-01-13	197.1500	197.1500	193.4600	193.4600	-1.482%	10	3,439	+17.947%
2026-01-12	194.9800	196.3700	194.9800	196.3700	+0.749%	2	3,446	+16.199%
2026-01-09	192.9700	196.7100	192.9700	194.9100	+1.494%	9	3,447	+17.069%
2026-01-08	191.2900	192.0400	191.2900	192.0400	-1.376%	4	3,450	+18.819%
2026-01-07	195.0000	195.0000	194.4700	194.7200	+0.268%	7	3,451	+17.184%
2026-01-06	192.9900	194.3800	191.4000	194.2000	+2.345%	289	3,454	+17.497%
2026-01-05	191.0000	191.0000	189.7500	189.7500	+2.573%	18	3,678	+20.253%
2026-01-02	184.9900	184.9900	184.9900	184.9900	-3.111%	2	3,686	+23.347%
2025-12-30	191.1200	191.1200	190.7700	190.9300	+0.242%	7	3,686	+19.510%
2025-12-29	190.4700	190.4700	190.4700	190.4700	-1.311%	3	3,687	+19.798%
2025-12-24	193.0000	193.0000	193.0000	193.0000	+2.046%	1	3,691	+18.228%
2025-12-23	189.1300	189.1300	189.1300	189.1300	+3.344%	1	3,691	+20.647%
2025-12-18	183.0100	183.0100	183.0100	183.0100	+3.824%	3	3,691	+24.682%
2025-12-17	177.2800	177.2800	176.2700	176.2700	-3.992%	12	3,688	+29.449%
2025-12-16	182.3300	183.6000	182.3300	183.6000	-0.304%	4	3,691	+24.281%
2025-12-15	184.1600	184.1600	184.1600	184.1600	-0.535%	2	3,691	+23.903%
2025-12-12	185.1500	185.1500	185.1500	185.1500	-3.993%	1	3,693	+23.241%
2025-12-11	190.0000	192.8500	190.0000	192.8500	+1.409%	29	3,692	+18.320%
2025-12-09	189.7000	190.1700	189.7000	190.1700	+1.359%	2	3,670	+19.987%
2025-12-08	187.1800	187.6200	186.9300	187.6200	-1.806%	12	3,669	+21.618%
2025-12-05	191.2000	191.2000	190.4900	191.0700	+0.770%	3	3,664	+19.422%
2025-12-03	186.4000	189.6100	186.4000	189.6100	+0.722%	2	3,664	+20.342%
2025-12-01	188.2500	188.2500	188.2500	188.2500	+4.288%	1	3,665	+21.211%
2025-11-25	175.8000	180.5100	175.8000	180.5100	+1.467%	11	3,665	+26.409%
2025-11-24	175.7400	177.9000	175.7400	177.9000	+6.291%	14	3,665	+28.263%
2025-11-20	166.6600	167.6000	166.6600	167.3700	-2.465%	4	3,668	+36.333%
2025-11-18	171.6000	171.6000	171.6000	171.6000	-6.612%	20	3,667	+32.972%
2025-11-13	184.2000	184.2000	183.7500	183.7500	-3.917%	4	3,647	+24.180%
2025-11-12	190.1400	191.2400	190.1400	191.2400	+0.089%	24	3,647	+19.316%
2025-11-11	191.3700	191.3700	190.7000	191.0700	+6.677%	43	3,651	+19.422%
2025-11-07	173.2800	179.1100	173.0500	179.1100	-0.605%	12	3,651	+27.397%
2025-11-06	186.5000	186.5000	179.2100	180.2000	-4.449%	17	3,660	+26.626%
2025-11-05	186.0200	188.5900	186.0200	188.5900	-2.118%	5	3,663	+20.993%
2025-10-31	192.2000	192.6700	192.2000	192.6700	-0.598%	8	3,666	+18.430%
2025-10-30	191.4000	193.8300	191.4000	193.8300	+1.743%	10	3,674	+17.722%
2025-10-27	190.5100	190.5100	190.5100	190.5100	+4.733%	4	3,684	+19.773%
2025-10-23	181.9000	181.9000	181.9000	181.9000	+3.352%	1	3,684	+25.443%
2025-10-22	176.0000	176.0000	176.0000	176.0000	-3.020%	1	3,685	+29.648%
2025-10-20	179.1800	181.4800	179.1800	181.4800	+3.125%	3	3,685	+25.733%
2025-10-17	171.3500	175.9800	171.3500	175.9800	+2.936%	9	3,687	+29.662%
2025-10-16	170.9600	170.9600	170.9600	170.9600	-5.012%	7	3,688	+33.470%
2025-10-15	179.9800	179.9800	179.9800	179.9800	+2.331%	3	3,688	+26.781%
2025-10-14	175.8800	175.8800	175.8800	175.8800	+0.999%	8	3,688	+29.736%
2025-10-13	174.1400	174.1400	174.1400	174.1400	+3.556%	1	3,692	+31.033%
2025-10-10	171.2800	171.5400	168.1600	168.1600	-7.604%	8	3,693	+35.692%
2025-10-09	182.4300	182.4300	180.6700	182.0000	+1.274%	17	3,697	+25.374%
2025-10-07	179.7100	179.7100	179.7100	179.7100	-0.438%	3	3,698	+26.971%
2025-10-03	182.8500	182.8500	179.6600	180.5000	+0.094%	41	3,698	+26.416%
2025-10-02	180.3300	180.3300	180.3300	180.3300	+0.524%	4	3,706	+26.535%
2025-10-01	179.3900	179.3900	179.3900	179.3900	+3.616%	1	3,708	+27.198%
2025-09-26	172.0700	173.1300	172.0700	173.1300	-0.069%	2	3,709	+31.797%
2025-09-24	173.3000	173.3000	173.2500	173.2500	-0.824%	4	3,707	+31.706%
2025-09-23	177.2000	177.2000	174.6900	174.6900	-1.361%	3	3,707	+30.620%
2025-09-22	177.1000	177.1000	177.1000	177.1000	+1.027%	1	3,710	+28.842%
2025-09-19	173.2800	175.3000	173.2800	175.3000	+1.617%	11	3,711	+30.165%
2025-09-18	172.5100	172.5100	172.5100	172.5100	+1.596%	1	3,720	+32.271%
2025-09-17	170.0600	171.5000	169.8000	169.8000	-0.188%	4	3,720	+34.382%
2025-09-16	170.1200	170.1200	170.1200	170.1200	-0.456%	1	3,718	+34.129%
2025-09-15	170.9400	170.9400	170.9000	170.9000	+1.124%	3	3,719	+33.517%
2025-09-12	169.0000	169.0000	169.0000	169.0000	+0.452%	1	3,718	+35.018%
2025-09-11	165.7400	168.2400	165.7400	168.2400	+1.964%	2	3,719	+35.628%
2025-09-10	165.0000	165.0000	165.0000	165.0000	+3.643%	7	3,720	+38.291%
2025-09-09	159.2000	159.2000	159.2000	159.2000	+0.025%	8	3,727	+43.329%
2025-09-08	159.1600	159.1600	159.1600	159.1600	+6.462%	8	3,735	+43.365%
2025-09-02	149.5000	149.5000	149.5000	149.5000	-4.910%	1	3,743	+52.629%
2025-08-29	157.2200	157.2200	157.2200	157.2200	-1.615%	2	3,740	+45.134%
2025-08-27	158.7500	159.8000	158.7500	159.8000	+1.913%	12	3,740	+42.791%
2025-08-26	156.2500	156.8000	156.2500	156.8000	-1.228%	2	3,752	+45.523%
2025-08-22	152.3200	158.7500	152.3200	158.7500	+2.997%	2	3,753	+43.735%
2025-08-19	155.7300	155.7300	154.1300	154.1300	-1.940%	6	3,754	+48.044%
2025-08-18	157.1800	157.1800	157.1800	157.1800	-1.455%	1	3,754	+45.171%
2025-08-14	158.9900	159.5000	158.9900	159.5000	+0.063%	5	3,755	+43.060%
2025-08-13	159.0000	159.4000	157.4900	159.4000	+3.607%	6	3,758	+43.149%
2025-08-12	153.7000	153.9400	153.7000	153.8500	+1.491%	5	3,760	+48.313%
2025-08-08	151.5900	151.5900	151.5900	151.5900	+3.595%	1	3,761	+50.524%
2025-08-07	146.3300	146.3300	146.3300	146.3300	+0.384%	3	3,761	+55.935%
2025-08-05	146.1000	146.1000	145.7700	145.7700	-0.246%	2	3,764	+56.534%
2025-08-04	146.1300	146.1300	146.1300	146.1300	+4.379%	1	3,764	+56.149%
2025-08-01	141.7600	141.7600	138.2500	140.0000	-7.242%	7	3,765	+62.986%
2025-07-31	156.0000	156.0000	150.9300	150.9300	-0.389%	6	3,767	+51.183%
2025-07-29	151.8800	152.2300	151.5200	151.5200	-0.388%	29	3,769	+50.594%
2025-07-28	154.1000	154.1000	152.1100	152.1100	-0.621%	7	3,797	+50.010%
2025-07-25	153.0600	153.0600	153.0600	153.0600	+0.301%	1	3,798	+49.079%
2025-07-24	152.1300	152.6000	152.1000	152.6000	+1.551%	4	3,799	+49.528%
2025-07-23	150.2700	150.2700	150.2700	150.2700	+1.369%	4	3,800	+51.847%
2025-07-21	148.2400	148.2400	148.2400	148.2400	+1.548%	1	3,800	+53.926%
2025-07-18	145.9800	145.9800	145.9800	145.9800	+0.468%	3	3,800	+56.309%
2025-07-17	145.3000	145.3000	145.3000	145.3000	+1.965%	1	3,801	+57.041%
2025-07-16	142.5000	142.5000	142.5000	142.5000	+0.077%	4	3,802	+60.126%
2025-07-15	143.0500	143.0500	142.3900	142.3900	-1.070%	3	3,801	+60.250%
2025-07-14	142.9000	144.0700	142.9000	143.9300	+0.735%	14	3,802	+58.535%
2025-07-11	143.0000	143.0000	142.8800	142.8800	-1.462%	3	3,809	+59.700%
2025-07-10	142.6200	145.0000	142.6200	145.0000	+3.935%	10	3,810	+57.366%
2025-07-08	141.6000	141.6000	139.5100	139.5100	-0.690%	7	3,816	+63.558%
2025-07-07	142.7000	142.7000	139.9400	140.4800	-2.532%	13	3,816	+62.429%
2025-07-03	141.3300	144.1300	141.3300	144.1300	+3.773%	5	3,819	+58.315%
2025-07-01	138.8900	138.8900	138.8900	138.8900	+4.981%	1	3,819	+64.288%
2025-06-27	134.4200	134.4200	132.3000	132.3000	+2.917%	2	3,819	+72.472%
2025-06-25	128.4000	128.5500	128.4000	128.5500	+0.039%	2	3,821	+77.503%
2025-06-24	127.6300	128.5000	127.6300	128.5000	+4.761%	2	3,822	+77.572%
2025-06-23	123.1600	123.1600	122.6600	122.6600	+3.782%	4	3,824	+86.026%
2025-06-20	120.0600	120.5100	118.1900	118.1900	-3.911%	8	3,828	+93.062%
2025-06-18	123.5900	123.5900	123.0000	123.0000	-0.910%	2	3,829	+85.512%
2025-06-17	124.5000	124.5000	123.1200	124.1300	-1.881%	12	3,829	+83.823%
2025-06-16	126.2300	126.5100	125.6600	126.5100	+4.166%	7	3,837	+80.365%
2025-06-13	121.4500	121.4500	121.4500	121.4500	-2.731%	2	3,831	+87.880%
2025-06-12	125.4700	125.4700	124.8600	124.8600	+1.927%	7	3,830	+82.749%
2025-06-11	122.5000	122.5000	122.5000	122.5000	-2.476%	5	3,835	+86.269%
2025-06-10	125.6100	125.6100	125.6100	125.6100	+0.908%	4	3,840	+81.658%
2025-06-09	123.7800	124.4800	123.7800	124.4800	+0.501%	4	3,840	+83.307%
2025-06-06	123.8600	123.8600	123.8600	123.8600	+2.916%	4	3,838	+84.224%
2025-06-05	120.3500	120.3500	120.3500	120.3500	-1.779%	6	3,838	+89.597%
2025-06-04	122.5300	122.5300	122.5300	122.5300	+8.127%	15	3,838	+86.224%
2025-06-02	114.7600	114.7600	113.3200	113.3200	-3.484%	6	3,838	+101.359%
2025-05-28	118.6000	118.6000	117.4100	117.4100	+7.785%	4	3,843	+94.345%
2025-05-23	107.4000	109.3200	107.4000	108.9300	-4.355%	14	3,842	+109.474%
2025-05-22	113.8900	113.8900	113.8900	113.8900	-6.163%	2	3,842	+100.351%
2025-05-19	121.3700	121.3700	121.3700	121.3700	-0.016%	2	3,840	+88.004%
2025-05-16	118.1200	121.3900	118.1200	121.3900	+4.305%	66	3,838	+87.973%
2025-05-15	113.5600	116.3800	113.5600	116.3800	+0.449%	10	3,837	+96.065%
2025-05-14	115.8600	115.8600	115.8600	115.8600	+3.622%	1	3,840	+96.945%
2025-05-13	111.8100	111.8100	111.8100	111.8100	-0.170%	2	3,840	+104.078%
2025-05-12	110.0000	112.0000	108.6500	112.0000	+14.181%	7	3,838	+103.732%
2025-05-08	98.0900	98.0900	98.0900	98.0900	+4.909%	1	3,837	+132.623%
2025-05-07	93.5000	93.5000	93.5000	93.5000	-5.431%	1	3,837	+144.043%
2025-05-05	97.5700	99.7800	97.5700	98.8700	+0.785%	5	3,837	+130.788%
2025-05-02	97.8900	98.1000	97.8900	98.1000	+1.806%	4	3,839	+132.599%
2025-05-01	96.3500	96.3600	96.3500	96.3600	+10.657%	2	3,839	+136.800%
2025-04-30	85.0000	87.0800	85.0000	87.0800	-3.277%	16	3,841	+162.035%
2025-04-29	90.1400	90.1400	90.0300	90.0300	+2.844%	5	3,844	+153.449%
2025-04-28	85.1500	87.5400	85.1500	87.5400	+2.386%	3	3,844	+160.658%
2025-04-25	85.5000	85.5000	85.5000	85.5000	+9.615%	4	3,843	+166.877%
2025-04-23	81.4500	84.0000	78.0000	78.0000	+8.018%	9	3,845	+192.538%
2025-04-22	72.2600	74.0000	71.0000	72.2100	+12.810%	12	3,852	+215.995%
2025-04-21	67.6600	67.6600	62.2700	64.0100	-15.387%	11	3,845	+256.476%
2025-04-17	73.4000	75.6500	73.4000	75.6500	+5.494%	6	3,846	+201.626%
2025-04-16	76.7500	78.4900	71.7100	71.7100	-11.872%	12	3,846	+218.198%
2025-04-15	83.1700	83.1700	81.3700	81.3700	-4.158%	7	3,845	+180.423%
2025-04-14	83.1800	85.0000	83.1800	84.9000	+5.074%	11	3,851	+168.763%
2025-04-11	73.6700	80.8000	73.6700	80.8000	+12.222%	20	3,852	+182.401%
2025-04-10	75.3800	75.3800	68.4000	72.0000	-15.294%	27	3,854	+216.917%
2025-04-09	59.3700	85.0000	59.2900	85.0000	+57.905%	68	3,848	+168.447%
2025-04-08	66.6000	70.0000	52.0000	53.8300	-11.069%	1,518	3,794	+323.890%
2025-04-07	51.7100	61.2400	49.6600	60.5300	-2.841%	28	2,313	+276.970%
2025-04-04	66.0000	67.7500	57.2700	62.3000	-21.477%	118	2,313	+266.260%
2025-04-03	82.2600	82.7200	79.3400	79.3400	-12.302%	20	2,307	+187.598%
2025-04-02	90.4700	90.4700	90.4700	90.4700	-2.971%	1	2,300	+152.216%
2025-04-01	90.5000	93.2400	90.5000	93.2400	+9.180%	13	2,300	+144.723%
2025-03-31	84.8600	86.8000	84.8600	85.4000	-6.319%	5	2,310	+167.190%
2025-03-28	94.5300	94.5300	90.2300	91.1600	-10.636%	34	2,311	+150.307%
2025-03-26	102.3300	102.3300	102.0100	102.0100	-2.774%	7	2,324	+123.684%
2025-03-25	104.9200	104.9200	104.9200	104.9200	+8.165%	5	2,320	+117.480%
2025-03-21	97.0000	97.0000	97.0000	97.0000	+1.571%	4	2,320	+135.237%
2025-03-20	95.5000	95.5000	95.5000	95.5000	-2.918%	5	2,320	+138.932%
2025-03-19	96.9700	100.1300	96.9700	98.3700	+3.092%	58	2,324	+131.961%
2025-03-18	96.3900	96.3900	95.4200	95.4200	-5.262%	2	2,330	+139.132%
2025-03-17	99.5300	100.7200	96.8100	100.7200	+4.906%	10	2,329	+126.549%
2025-03-14	92.9300	96.1600	92.9300	96.0100	+7.466%	72	2,323	+137.663%
2025-03-13	92.9400	92.9400	89.3400	89.3400	-5.310%	5	2,324	+155.406%
2025-03-11	94.0800	96.3800	92.1100	94.3500	-2.932%	11	2,324	+141.844%
2025-03-10	96.3500	97.2000	96.3500	97.2000	-10.266%	2	2,328	+134.753%
2025-03-07	108.3200	108.3200	108.3200	108.3200	+1.234%	40	2,329	+110.654%
2025-03-06	107.3000	108.1900	107.0000	107.0000	-7.671%	4	2,309	+113.252%
2025-03-05	108.6500	115.8900	107.9500	115.8900	+6.243%	3	2,309	+96.894%
2025-03-04	109.0800	109.0800	109.0800	109.0800	-12.694%	1	2,310	+109.186%
2025-02-27	124.9400	124.9400	124.9400	124.9400	-0.391%	1	2,309	+82.632%
2025-02-26	125.4300	125.4300	125.4300	125.4300	-3.848%	1	2,310	+81.918%
2025-02-24	130.4500	130.4500	130.4500	130.4500	-1.962%	1	2,310	+74.918%
2025-02-21	133.0600	133.0600	133.0600	133.0600	-4.814%	4	2,311	+71.487%
2025-02-20	139.7900	139.7900	139.7900	139.7900	-1.778%	2	2,311	+63.231%
2025-02-19	141.0000	142.3200	139.6600	142.3200	+1.498%	10	2,311	+60.329%
2025-02-18	138.9000	140.2200	138.9000	140.2200	+0.358%	3	2,312	+62.730%
2025-02-14	140.3800	140.3800	137.5300	139.7200	+0.475%	58	2,325	+63.312%
2025-02-13	136.7900	139.0600	136.7900	139.0600	+2.908%	6	2,327	+64.087%
2025-02-12	132.1700	135.1300	132.1700	135.1300	-0.015%	2	2,327	+68.860%
2025-02-11	136.1500	136.1500	135.1500	135.1500	-0.530%	45	2,327	+68.835%
2025-02-10	135.2400	135.8700	135.2400	135.8700	+3.465%	20	2,349	+67.940%
2025-02-04	131.3200	131.3200	131.3200	131.3200	+0.938%	1	2,365	+73.759%
2025-02-03	126.2200	130.6500	126.2200	130.1000	-5.196%	8	2,365	+75.388%
2025-01-31	139.5000	139.5000	137.2300	137.2300	+1.637%	12	2,365	+66.276%
2025-01-30	135.8600	135.8600	134.7100	135.0200	+0.912%	305	2,366	+68.997%
2025-01-29	135.0500	135.4400	133.8000	133.8000	+2.923%	5	2,446	+70.538%
2025-01-27	130.0000	130.0000	130.0000	130.0000	-9.002%	1	2,447	+75.523%
2025-01-24	142.8600	142.8600	142.8600	142.8600	+1.190%	4	2,448	+59.723%
2025-01-22	141.1800	141.1800	141.1800	141.1800	+3.733%	1	2,448	+61.623%
2025-01-21	133.5100	136.1000	133.5100	136.1000	+4.991%	9	2,449	+67.656%
2025-01-17	132.6700	132.6700	129.6300	129.6300	+2.410%	58	2,486	+76.024%
2025-01-16	126.5800	126.5800	126.5800	126.5800	-0.487%	4	2,486	+80.265%
2025-01-15	128.0600	128.0600	125.2800	127.2000	+7.505%	38	2,490	+79.387%
2025-01-13	118.3200	118.3200	118.3200	118.3200	-8.683%	1	2,500	+92.850%
2025-01-06	129.6900	133.2900	129.5700	129.5700	+1.743%	9	2,499	+76.106%
2025-01-03	125.0000	128.0400	124.2600	127.3500	+5.685%	16	2,507	+79.176%
2025-01-02	126.4500	126.4500	120.0000	120.5000	-2.524%	5	2,515	+89.361%
2024-12-31	123.6200	123.6200	123.6200	123.6200	-2.585%	1	2,516	+84.582%
2024-12-30	122.0000	127.5000	122.0000	126.9000	-3.469%	3	2,516	+79.811%
2024-12-27	133.2700	133.2700	129.7000	131.4600	-3.749%	14	2,515	+73.574%
2024-12-24	136.2500	136.5800	136.2500	136.5800	+4.900%	6	2,519	+67.067%
2024-12-20	123.5100	130.2000	123.5100	130.2000	+3.309%	32	2,519	+75.253%
2024-12-19	126.0300	126.0300	126.0300	126.0300	+1.343%	2	2,518	+81.052%
2024-12-18	137.6100	137.6100	124.3600	124.3600	-11.513%	11	2,518	+83.483%
2024-12-17	140.5500	140.5500	140.5400	140.5400	-0.319%	3	2,523	+62.359%
2024-12-16	141.6300	141.6300	140.9900	140.9900	+2.717%	2	2,526	+61.841%
2024-12-13	137.2600	137.2600	137.2600	137.2600	-1.704%	4	2,526	+66.239%
2024-12-12	141.7000	141.7000	139.6400	139.6400	-2.048%	4	2,528	+63.406%
2024-12-11	142.5600	142.5600	142.5600	142.5600	+1.858%	13	2,531	+60.059%
2024-12-10	139.9600	139.9600	139.9600	139.9600	-1.423%	1	2,544	+63.032%
2024-12-06	141.9800	141.9800	141.9800	141.9800	-0.218%	2	2,544	+60.713%
2024-12-05	142.0500	142.2900	142.0500	142.2900	+0.915%	2	2,545	+60.363%
2024-12-04	141.0000	141.0000	141.0000	141.0000	+3.176%	3	2,546	+61.830%
2024-12-03	136.8600	136.8600	136.6600	136.6600	-1.521%	4	2,549	+66.969%
2024-12-02	138.5000	139.0000	138.5000	138.7700	+2.082%	23	2,553	+64.430%
2024-11-29	136.2200	136.2200	135.9300	135.9400	+0.808%	12	2,576	+67.853%
2024-11-25	134.8500	134.8500	134.8500	134.8500	+1.897%	5	2,582	+69.210%
2024-11-22	132.3400	132.3400	132.3400	132.3400	+4.123%	400	2,587	+72.420%
2024-11-18	128.3200	128.3200	127.1000	127.1000	+0.474%	3	2,587	+79.528%
2024-11-15	131.4600	131.4600	125.4100	126.5000	-5.080%	48	2,589	+80.379%
2024-11-14	134.0400	135.1900	131.0000	133.2700	-2.007%	18	2,595	+71.216%
2024-11-12	136.0000	136.0000	136.0000	136.0000	-0.498%	5	2,580	+67.779%
2024-11-11	135.6000	136.6800	135.6000	136.6800	+6.548%	3	2,575	+66.945%
2024-11-06	126.8000	128.2800	126.8000	128.2800	+10.520%	4	2,576	+77.877%
2024-11-05	113.0000	116.0700	113.0000	116.0700	+3.838%	2	2,580	+96.588%
2024-11-04	112.1500	112.1500	111.7800	111.7800	-3.388%	3	2,582	+104.133%
2024-11-01	114.3500	115.7000	114.3500	115.7000	+1.938%	4	2,585	+97.217%
2024-10-31	113.5000	113.5000	113.5000	113.5000	-5.692%	1	2,584	+101.040%
2024-10-29	120.3500	120.3500	120.3500	120.3500	+1.741%	1	2,583	+89.597%
2024-10-24	118.2900	118.2900	118.2900	118.2900	-2.159%	1	2,582	+92.899%
2024-10-23	120.9000	120.9000	120.9000	120.9000	-2.500%	1	2,581	+88.734%
2024-10-18	124.0000	124.0000	124.0000	124.0000	+1.498%	4	2,580	+84.016%
2024-10-17	122.1700	122.1700	122.1700	122.1700	+1.042%	1	2,578	+86.773%
2024-10-16	120.0000	120.9100	120.0000	120.9100	+0.290%	3	2,578	+88.719%
2024-10-15	120.5600	120.5600	120.5600	120.5600	-2.309%	1	2,577	+89.267%
2024-10-14	123.4100	123.4100	123.4100	123.4100	+2.867%	1	2,578	+84.896%
2024-10-11	120.0000	120.0000	119.9600	119.9700	+3.333%	30	2,577	+90.198%
2024-10-10	117.5700	118.4100	116.1000	116.1000	+0.433%	7	2,572	+96.537%
2024-10-09	115.6000	115.6000	115.6000	115.6000	+1.940%	2	2,573	+97.388%
2024-10-08	113.4000	113.4000	113.4000	113.4000	+2.043%	1	2,575	+101.217%
2024-10-07	111.1300	111.1300	111.1300	111.1300	+0.991%	2	2,576	+105.327%
2024-10-01	109.0700	110.0400	109.0700	110.0400	+0.036%	3	2,574	+107.361%
2024-09-26	112.8800	112.8800	110.0000	110.0000	+0.917%	5	2,575	+107.436%
2024-09-24	109.0000	109.0000	109.0000	109.0000	+0.945%	4	2,580	+109.339%
2024-09-23	108.5000	108.5000	107.9800	107.9800	+1.868%	4	2,584	+111.317%
2024-09-20	108.5000	108.5000	106.0000	106.0000	-2.547%	10	2,580	+115.264%
2024-09-19	107.5300	109.6900	105.9000	108.7700	+7.194%	10	2,581	+109.782%
2024-09-18	101.4700	101.4700	101.4700	101.4700	-1.005%	1	2,585	+124.874%
2024-09-16	102.0000	102.5000	101.8000	102.5000	+0.579%	321	2,585	+122.615%
2024-09-13	101.9100	101.9100	101.9100	101.9100	+17.611%	10	2,592	+123.903%
2024-09-11	86.6500	86.6500	86.6500	86.6500	-4.728%	1	2,587	+163.335%
2024-09-09	90.0400	91.0100	89.8200	90.9500	+4.540%	8	2,588	+150.885%
2024-09-06	94.0800	94.0800	87.0000	87.0000	-4.939%	4	2,586	+162.276%
2024-09-05	91.5200	91.5200	91.5200	91.5200	-2.128%	10	2,587	+149.323%
2024-09-04	93.5100	93.5100	93.5100	93.5100	-2.135%	3	2,597	+144.017%
2024-09-03	99.9500	99.9500	95.5500	95.5500	-4.545%	29	2,597	+138.807%
2024-08-28	100.1000	100.1000	100.1000	100.1000	-2.816%	1	2,599	+127.952%
2024-08-26	103.0000	103.0000	103.0000	103.0000	0.000%	1	2,600	+121.534%
2024-08-23	101.8600	103.7000	101.8600	103.0000	-0.232%	14	2,601	+121.534%
2024-08-22	103.2400	103.2400	103.2400	103.2400	+5.725%	1	2,601	+121.019%
2024-08-19	98.7700	98.7700	97.6500	97.6500	+1.381%	3	2,602	+133.671%
2024-08-16	95.4000	97.2900	95.4000	96.3200	+8.456%	16	2,604	+136.898%
2024-08-14	87.0600	88.8100	87.0600	88.8100	-0.213%	2	2,606	+156.931%
2024-08-13	87.6800	89.0000	87.6800	89.0000	+9.877%	3	2,607	+156.382%
2024-08-12	84.7100	84.7100	81.0000	81.0000	-2.174%	2	2,606	+181.704%
2024-08-09	83.3600	84.7000	82.7000	82.8000	+1.185%	10	2,606	+175.580%
2024-08-08	80.4300	82.6700	80.4300	81.8300	+6.828%	6	2,606	+178.846%
2024-08-07	81.2200	81.2200	76.6000	76.6000	-1.770%	129	2,603	+197.885%
2024-08-06	82.2000	84.8400	77.9800	77.9800	-2.829%	11	2,486	+192.613%
2024-08-05	80.0000	82.5300	73.4300	80.2500	-7.896%	114	2,467	+184.336%
2024-08-02	87.1300	87.1300	83.0000	87.1300	-4.452%	18	2,376	+161.885%
2024-08-01	91.1900	91.1900	91.1900	91.1900	-8.937%	1	2,361	+150.225%
2024-07-31	100.1400	100.1400	100.1400	100.1400	+3.226%	1	2,361	+127.861%
2024-07-26	95.5300	97.0100	95.3200	97.0100	+0.010%	7	2,361	+135.213%
2024-07-25	94.0000	97.0000	94.0000	97.0000	-0.909%	7	2,356	+135.237%
2024-07-24	97.8900	97.8900	97.8900	97.8900	-4.152%	1	2,357	+133.098%
2024-07-23	102.1300	102.1300	102.1300	102.1300	-1.571%	30	2,356	+123.421%
2024-07-22	103.3400	103.7600	103.3400	103.7600	+1.925%	3	2,386	+119.911%
2024-07-19	101.8000	101.8000	101.3300	101.8000	-1.585%	3	2,387	+124.145%
2024-07-18	106.1600	106.1600	103.4400	103.4400	-4.000%	7	2,386	+120.592%
2024-07-17	107.7000	107.7500	107.7000	107.7500	-3.007%	2	2,381	+111.768%
2024-07-16	111.8100	111.8100	111.0900	111.0900	-0.368%	9	2,382	+105.401%
2024-07-15	109.4900	111.7300	109.4900	111.5000	+4.567%	17	2,374	+104.646%
2024-07-11	108.1400	108.1400	106.6000	106.6300	-3.064%	4	2,373	+113.992%
2024-07-10	108.0000	110.0000	108.0000	110.0000	+2.996%	13	2,371	+107.436%
2024-07-09	107.0000	107.0000	106.8000	106.8000	+0.755%	9	2,384	+113.652%
2024-07-08	106.0000	106.0000	106.0000	106.0000	+5.399%	5	2,389	+115.264%

.dark-mode .byhCvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .byhCvB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C520SPY Dec 18 2026 520.00 Call (SPY261218C00520000)option OPRA

SPY20261218C520
SPY Dec 18 2026 520.00 Call (SPY261218C00520000)
option OPRA