Dark

SPY20261218C525
SPY Dec 18 2026 525.00 Call (SPY261218C00525000)
option OPRA

EOD

Jul 27, 2026

224.43-6.053%(-14.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	224.4300	224.4300	224.4300	224.4300	-6.053%	1	824	0.000%
2026-07-10	238.4100	238.8900	238.4100	238.8900	+3.555%	2	824	-6.053%
2026-07-02	230.6900	230.6900	230.6900	230.6900	+2.711%	1	825	-2.714%
2026-06-23	224.6000	224.6000	224.6000	224.6000	-6.417%	1	825	-0.076%
2026-06-15	239.1600	240.0000	239.1600	240.0000	+6.303%	3	828	-6.488%
2026-06-05	225.7700	225.7700	225.7700	225.7700	-6.587%	3	828	-0.594%
2026-06-03	240.1100	241.6900	240.1100	241.6900	-1.788%	6	831	-7.141%
2026-06-02	246.3200	246.3200	246.0900	246.0900	+0.371%	3	834	-8.802%
2026-06-01	245.1800	245.1800	245.1800	245.1800	+1.068%	2	833	-8.463%
2026-05-29	242.5900	242.5900	242.5900	242.5900	+0.116%	1	833	-7.486%
2026-05-28	242.3100	242.3100	242.3100	242.3100	+1.555%	4	834	-7.379%
2026-05-27	236.9200	238.6000	236.9200	238.6000	+0.573%	3	834	-5.939%
2026-05-26	237.4800	237.4800	237.2200	237.2400	+2.316%	76	834	-5.400%
2026-05-22	234.5900	234.7500	231.8700	231.8700	+0.861%	4	895	-3.209%
2026-05-21	229.8900	229.8900	229.8900	229.8900	+2.758%	2	895	-2.375%
2026-05-19	223.7200	223.7200	223.7200	223.7200	-0.547%	2	895	+0.317%
2026-05-18	224.9500	224.9500	224.9500	224.9500	-1.948%	1	896	-0.231%
2026-05-15	229.4200	229.4200	229.4200	229.4200	+1.285%	2	896	-2.175%
2026-05-12	226.5100	226.5100	226.5100	226.5100	+1.574%	6	897	-0.918%
2026-05-06	218.3100	223.0000	218.3100	223.0000	+9.809%	4	897	+0.641%
2026-04-24	202.0000	203.0800	202.0000	203.0800	+1.307%	16	901	+10.513%
2026-04-23	200.4600	200.4600	200.4600	200.4600	+4.964%	4	903	+11.957%
2026-04-15	190.9800	190.9800	190.9800	190.9800	+9.834%	1	907	+17.515%
2026-04-09	173.9700	174.0200	173.8800	173.8800	+3.408%	4	907	+29.072%
2026-04-08	168.1900	168.1900	168.1500	168.1500	+9.202%	3	909	+33.470%
2026-04-07	153.9900	153.9900	153.9100	153.9800	-0.362%	16	910	+45.753%
2026-04-06	154.5400	154.5400	154.5400	154.5400	+12.311%	72	912	+45.225%
2026-03-27	136.9100	137.6000	136.9100	137.6000	-9.533%	3	912	+63.103%
2026-03-24	152.1000	152.1000	152.1000	152.1000	-2.706%	1	914	+47.554%
2026-03-19	155.9000	156.3300	155.9000	156.3300	-6.159%	5	913	+43.562%
2026-03-17	167.1900	167.1900	166.5900	166.5900	+4.511%	4	916	+34.720%
2026-03-13	161.6100	161.6100	159.4000	159.4000	-2.579%	2	916	+40.797%
2026-03-12	166.5600	166.5600	163.6200	163.6200	-6.052%	9	916	+37.165%
2026-03-09	174.1600	174.1600	174.1600	174.1600	-3.625%	7	915	+28.864%
2026-03-04	180.3000	180.7100	180.3000	180.7100	+0.050%	7	917	+24.193%
2026-03-02	180.9000	181.4000	180.6200	180.6200	-0.100%	9	921	+24.255%
2026-02-27	180.4300	180.8000	180.4300	180.8000	-3.717%	21	930	+24.132%
2026-02-25	187.7800	187.7800	187.7800	187.7800	+4.450%	4	919	+19.518%
2026-02-19	179.7800	179.7800	179.7800	179.7800	-0.778%	6	919	+24.836%
2026-02-18	181.1900	181.1900	181.1900	181.1900	+2.079%	4	919	+23.864%
2026-02-13	177.5200	177.5200	177.5000	177.5000	-5.595%	4	926	+26.439%
2026-02-06	181.4400	188.0200	181.4400	188.0200	+7.409%	3	926	+19.365%
2026-02-05	175.0500	175.0500	175.0500	175.0500	-3.111%	1	928	+28.209%
2026-02-04	184.8500	184.8500	179.1500	180.6700	-4.418%	7	927	+24.221%
2026-01-30	189.0200	189.0200	189.0200	189.0200	+0.053%	1	929	+18.733%
2026-01-29	188.9200	188.9200	188.9200	188.9200	-2.068%	2	930	+18.796%
2026-01-28	191.9100	192.9100	191.9100	192.9100	+1.569%	8	932	+16.339%
2026-01-26	190.3700	190.3700	189.9300	189.9300	+1.932%	9	932	+18.165%
2026-01-23	186.3300	186.3300	186.3300	186.3300	+0.345%	3	934	+20.448%
2026-01-22	185.6900	185.6900	185.6900	185.6900	+1.315%	1	937	+20.863%
2026-01-21	183.2800	183.2800	183.2800	183.2800	+1.907%	3	938	+22.452%
2026-01-20	179.8500	179.8500	179.8500	179.8500	-5.227%	1	941	+24.787%
2026-01-13	189.7700	189.7700	189.7700	189.7700	-1.254%	1	941	+18.264%
2026-01-09	192.3200	192.3200	192.1800	192.1800	+3.046%	2	941	+16.781%
2026-01-08	186.5000	186.5000	186.5000	186.5000	-1.987%	3	940	+20.338%
2026-01-07	190.0200	190.3300	190.0200	190.2800	+0.295%	6	940	+17.947%
2026-01-06	189.7200	189.7200	189.7200	189.7200	+1.716%	200	943	+18.295%
2026-01-05	186.5200	186.5200	186.5200	186.5200	+0.479%	17	960	+20.325%
2025-12-30	185.6300	185.6300	185.6300	185.6300	+3.237%	3	960	+20.902%
2025-12-15	179.8100	179.8100	179.8100	179.8100	-1.657%	4	963	+24.815%
2025-12-08	182.6200	182.9000	182.6200	182.8400	-0.857%	11	967	+22.747%
2025-12-04	184.3100	184.4200	184.3100	184.4200	+1.530%	13	966	+21.695%
2025-12-01	181.5000	181.6400	181.5000	181.6400	-0.553%	19	969	+23.558%
2025-11-26	182.6500	182.6500	182.6500	182.6500	+8.154%	1	969	+22.874%
2025-11-19	166.9300	168.8800	166.9300	168.8800	+1.735%	2	969	+32.893%
2025-11-18	167.0000	167.0000	166.0000	166.0000	-3.213%	2	970	+35.199%
2025-11-17	175.1900	175.3200	170.6000	171.5100	-8.229%	20	968	+30.855%
2025-11-12	186.8900	186.8900	186.8900	186.8900	+0.037%	5	985	+20.087%
2025-11-11	186.8700	186.8700	186.8200	186.8200	+0.984%	2	982	+20.132%
2025-11-05	185.0000	185.0000	185.0000	185.0000	-1.950%	1	982	+21.314%
2025-11-03	188.6800	188.6800	188.6800	188.6800	+0.303%	2	985	+18.947%
2025-10-30	188.1100	188.1100	188.1100	188.1100	-1.642%	1	985	+19.308%
2025-10-29	191.2500	191.2500	191.2500	191.2500	+2.657%	1	985	+17.349%
2025-10-27	186.3000	186.3000	186.3000	186.3000	+5.047%	1	987	+20.467%
2025-10-23	177.3900	177.3900	177.3500	177.3500	+3.243%	2	987	+26.546%
2025-10-14	171.7800	171.7800	171.7800	171.7800	+1.047%	1	987	+30.650%
2025-10-10	170.0000	170.0000	170.0000	170.0000	-4.079%	1	988	+32.018%
2025-10-09	177.2300	177.2300	177.2300	177.2300	+0.997%	1	987	+26.632%
2025-10-07	176.6100	176.6100	174.8800	175.4800	-1.427%	4	987	+27.895%
2025-10-03	178.0200	178.0200	178.0200	178.0200	+1.136%	1	987	+26.070%
2025-10-02	176.0200	176.0200	176.0200	176.0200	+2.135%	1	988	+27.503%
2025-10-01	172.3400	172.3400	172.3400	172.3400	+3.532%	1	989	+30.225%
2025-09-25	166.4600	166.4600	166.4600	166.4600	-1.840%	1	989	+34.825%
2025-09-24	169.5800	169.5800	169.5800	169.5800	-0.830%	3	990	+32.345%
2025-09-19	171.0000	171.0000	171.0000	171.0000	+1.142%	1	993	+31.246%
2025-09-18	169.0600	169.0700	169.0600	169.0700	+3.186%	6	994	+32.744%
2025-09-11	163.8500	163.8500	163.8500	163.8500	+4.204%	1	999	+36.973%
2025-09-09	155.5600	157.2400	155.5600	157.2400	+0.788%	6	1,000	+42.731%
2025-09-05	156.0100	156.0100	156.0100	156.0100	+1.167%	1	1,006	+43.856%
2025-09-04	154.2100	154.2100	154.2100	154.2100	+3.999%	1	1,006	+45.535%
2025-09-02	148.0500	148.2800	148.0500	148.2800	-3.495%	2	1,007	+51.356%
2025-08-26	151.3400	153.6500	151.3400	153.6500	+1.072%	7	1,007	+46.066%
2025-08-25	153.0100	153.0100	152.0200	152.0200	-0.738%	6	1,014	+47.632%
2025-08-22	153.1500	153.1500	153.1500	153.1500	+5.621%	2	1,019	+46.543%
2025-08-20	145.0000	145.0000	145.0000	145.0000	-6.009%	1	1,021	+54.779%
2025-08-15	154.2700	154.2700	154.2700	154.2700	+0.110%	1	1,022	+45.479%
2025-08-13	154.1000	154.1000	154.1000	154.1000	+1.428%	1	1,022	+45.639%
2025-08-12	150.4300	151.9300	150.4300	151.9300	+3.003%	4	1,022	+47.719%
2025-08-11	148.4600	148.5000	147.5000	147.5000	+4.299%	4	1,022	+52.156%
2025-08-04	141.8000	141.8000	141.4200	141.4200	+5.490%	3	1,021	+58.697%
2025-08-01	139.4500	139.4500	134.0600	134.0600	-7.767%	3	1,021	+67.410%
2025-07-31	145.3500	145.3500	145.3500	145.3500	-0.527%	1	1,021	+54.407%
2025-07-30	146.1200	146.1200	146.1200	146.1200	-1.609%	1	1,021	+53.593%
2025-07-28	150.1400	150.1400	148.5100	148.5100	-0.121%	4	1,021	+51.121%
2025-07-25	148.2200	148.6900	148.2200	148.6900	+4.161%	2	1,021	+50.938%
2025-07-22	141.2500	142.7500	141.2500	142.7500	+0.883%	12	1,020	+57.219%
2025-07-18	141.5000	141.5000	141.5000	141.5000	-0.520%	2	1,023	+58.608%
2025-07-17	142.2400	142.2400	142.2400	142.2400	+2.604%	4	1,025	+57.783%
2025-07-16	138.6300	138.6300	138.6300	138.6300	-0.187%	4	1,021	+61.891%
2025-07-14	138.8900	138.8900	138.8900	138.8900	-0.708%	5	1,025	+61.588%
2025-07-10	139.8800	139.8800	139.8800	139.8800	-0.498%	100	1,030	+60.445%
2025-07-03	140.5800	140.5800	140.5800	140.5800	+4.072%	1	1,054	+59.646%
2025-07-02	135.0800	135.0800	135.0800	135.0800	+3.788%	4	1,054	+66.146%
2025-06-27	130.1500	130.1500	130.1500	130.1500	+5.598%	2	1,058	+72.439%
2025-06-24	123.2500	123.2500	123.2500	123.2500	+3.606%	1	1,060	+82.093%
2025-06-23	118.9600	118.9600	118.9600	118.9600	-0.159%	5	1,061	+88.660%
2025-06-18	119.1500	119.1500	119.1500	119.1500	-2.176%	19	1,066	+88.359%
2025-06-16	121.5800	121.8000	121.5800	121.8000	+3.308%	11	1,066	+84.261%
2025-06-13	117.9000	117.9000	117.9000	117.9000	-2.626%	6	1,057	+90.356%
2025-06-12	120.3400	121.0800	120.3400	121.0800	-1.904%	2	1,060	+85.357%
2025-06-11	123.3700	123.4300	123.3700	123.4300	+2.440%	2	1,061	+81.828%
2025-06-10	119.3400	120.4900	119.3400	120.4900	-0.108%	3	1,061	+86.264%
2025-06-06	120.6200	120.6200	120.6200	120.6200	+10.630%	2	1,064	+86.064%
2025-05-22	109.0300	109.0300	109.0300	109.0300	-6.316%	1	1,063	+105.842%
2025-05-21	116.3800	116.3800	116.3800	116.3800	+0.284%	1	1,062	+92.842%
2025-05-20	116.0500	116.0500	116.0500	116.0500	-1.099%	4	1,061	+93.391%
2025-05-19	113.4000	117.6100	113.4000	117.3400	-0.051%	11	1,061	+91.265%
2025-05-16	117.4000	117.4000	117.4000	117.4000	+3.345%	16	1,058	+91.167%
2025-05-15	112.3600	113.6000	110.7500	113.6000	+1.050%	3	1,058	+97.562%
2025-05-14	110.9900	112.4200	110.9900	112.4200	+4.987%	2	1,057	+99.635%
2025-05-12	107.2400	107.2400	107.0800	107.0800	+11.670%	2	1,057	+109.591%
2025-05-05	95.8900	95.8900	95.8900	95.8900	-1.963%	2	1,058	+134.049%
2025-05-02	94.5500	97.8100	94.5500	97.8100	+5.672%	16	1,060	+129.455%
2025-05-01	90.8600	92.5600	90.8600	92.5600	+8.498%	5	1,064	+142.470%
2025-04-30	80.4300	85.3100	80.4300	85.3100	+0.732%	2	1,069	+163.076%
2025-04-29	84.6900	84.6900	84.6900	84.6900	+2.283%	1	1,071	+165.002%
2025-04-28	82.2800	82.8000	82.2800	82.8000	+0.449%	18	1,072	+171.051%
2025-04-25	83.6500	83.6500	82.4300	82.4300	+7.611%	12	1,087	+172.267%
2025-04-23	78.0000	81.9000	76.5000	76.6000	+9.304%	4	1,093	+192.990%
2025-04-22	66.7600	70.6000	66.7600	70.0800	+18.318%	23	1,093	+220.248%
2025-04-21	61.0000	61.0000	59.2300	59.2300	-17.576%	3	1,070	+278.913%
2025-04-17	71.8600	71.8600	71.8600	71.8600	-8.796%	1	1,070	+212.316%
2025-04-15	80.6500	80.8800	78.7900	78.7900	-0.392%	3	1,070	+184.846%
2025-04-14	82.0000	82.0000	79.1000	79.1000	+0.127%	3	1,069	+183.729%
2025-04-11	72.0000	79.0000	70.0000	79.0000	+8.086%	18	1,068	+184.089%
2025-04-10	71.7000	74.5000	65.5800	73.0900	-8.420%	26	1,065	+207.060%
2025-04-09	73.0000	79.8100	73.0000	79.8100	+58.259%	11	1,046	+181.205%
2025-04-08	65.4100	66.5200	50.4300	50.4300	-8.774%	30	1,053	+345.033%
2025-04-07	45.3100	60.9000	45.3100	55.2800	-4.509%	96	1,075	+305.988%
2025-04-04	64.1500	64.6700	55.5000	57.8900	-24.079%	210	1,011	+287.684%
2025-04-03	76.2500	76.2500	76.2500	76.2500	-11.850%	1	967	+194.334%
2025-03-31	84.0300	86.5000	84.0300	86.5000	+1.419%	3	968	+159.457%
2025-03-28	85.2900	85.2900	85.2900	85.2900	-10.672%	10	967	+163.138%
2025-03-27	95.4800	95.4800	95.4800	95.4800	-1.088%	2	972	+135.054%
2025-03-26	96.5300	96.5300	96.5300	96.5300	-4.831%	2	972	+132.498%
2025-03-25	101.4300	101.4300	101.4300	101.4300	+13.418%	1	974	+121.266%
2025-03-13	89.4300	89.4300	89.4300	89.4300	-3.172%	1	973	+150.956%
2025-03-10	97.3600	97.3600	92.3600	92.3600	-7.195%	5	973	+142.995%
2025-03-07	100.0000	100.0000	99.5200	99.5200	-2.575%	4	971	+125.512%
2025-03-06	102.1500	102.1500	102.1500	102.1500	-1.779%	1	970	+119.706%
2025-03-05	104.0000	104.0000	104.0000	104.0000	+1.118%	1	970	+115.798%
2025-03-04	108.2000	108.2000	102.8500	102.8500	-11.868%	21	971	+118.211%
2025-02-28	116.7000	116.7000	116.7000	116.7000	-6.415%	6	992	+92.314%
2025-02-27	124.7000	124.7000	124.7000	124.7000	-7.630%	20	978	+79.976%
2025-02-14	135.6200	135.6200	135.0000	135.0000	+5.725%	6	978	+66.244%
2025-01-27	127.6900	127.6900	127.6900	127.6900	-8.044%	1	978	+75.762%
2025-01-24	139.0000	139.0000	138.8600	138.8600	+1.210%	6	978	+61.623%
2025-01-23	137.2000	137.2000	137.2000	137.2000	+0.292%	1	977	+63.579%
2025-01-22	137.0000	137.0000	136.8000	136.8000	+4.427%	2	977	+64.057%
2025-01-21	131.0000	131.0000	131.0000	131.0000	+1.779%	1	994	+71.321%
2025-01-17	128.9400	129.1900	128.7100	128.7100	+3.382%	34	994	+74.369%
2025-01-16	124.5000	124.5000	124.5000	124.5000	+7.699%	14	994	+80.265%
2025-01-10	114.7700	115.6000	114.7700	115.6000	-4.392%	4	981	+94.144%
2025-01-08	120.0100	120.9100	120.0100	120.9100	-1.962%	2	983	+85.617%
2025-01-07	123.3300	123.3300	123.3300	123.3300	-2.173%	1	983	+81.975%
2025-01-06	130.0000	130.0000	126.0700	126.0700	-2.739%	4	984	+78.020%
2024-12-27	129.6200	129.6200	129.6200	129.6200	+3.987%	14	987	+73.145%
2024-12-19	124.6500	124.6500	124.6500	124.6500	-0.280%	1	994	+80.048%
2024-12-18	136.9500	137.1500	125.0000	125.0000	-8.257%	37	995	+79.544%
2024-12-17	136.2500	136.2500	136.2500	136.2500	-1.773%	1	1,030	+64.719%
2024-12-16	138.5000	138.7100	138.5000	138.7100	+1.248%	2	1,031	+61.798%
2024-12-12	137.0000	137.0000	137.0000	137.0000	-1.261%	1	1,031	+63.818%
2024-12-11	138.7500	138.7500	138.7500	138.7500	+1.760%	1	1,031	+61.751%
2024-12-09	136.3500	136.3500	136.3500	136.3500	+1.489%	1	1,031	+64.598%
2024-12-03	134.3500	134.3500	134.3500	134.3500	+4.358%	3	1,031	+67.049%
2024-11-22	128.7400	128.7400	128.7400	128.7400	+2.992%	400	1,031	+74.328%
2024-11-20	125.0000	125.0000	125.0000	125.0000	+1.420%	10	1,231	+79.544%
2024-11-15	123.2500	123.2500	123.2500	123.2500	-7.310%	2	1,231	+82.093%
2024-11-12	132.9700	132.9700	132.9700	132.9700	+3.406%	1	1,230	+68.782%
2024-11-07	127.2800	128.5900	127.2800	128.5900	+3.702%	3	1,230	+74.531%
2024-11-06	121.1200	124.0000	121.0000	124.0000	+16.432%	14	1,230	+80.992%
2024-11-04	106.5000	106.5000	106.5000	106.5000	-5.072%	1	1,242	+110.732%
2024-11-01	112.1900	112.1900	112.1900	112.1900	-1.923%	2	1,243	+100.045%
2024-10-31	114.3900	114.3900	114.3900	114.3900	-2.820%	1	1,243	+96.197%
2024-10-30	117.0900	117.7100	116.9200	117.7100	-0.934%	37	1,244	+90.663%
2024-10-21	118.8200	118.8200	118.8200	118.8200	+2.009%	1	1,209	+88.882%
2024-10-16	116.4800	116.4800	116.4800	116.4800	-3.175%	1	1,210	+92.677%
2024-10-14	120.2500	120.3000	120.2500	120.3000	+4.992%	2	1,209	+86.559%
2024-10-09	112.1000	114.5800	112.1000	114.5800	+2.331%	3	1,211	+95.872%
2024-10-08	110.6900	111.9700	110.6900	111.9700	+0.774%	5	1,212	+100.438%
2024-10-04	111.1100	111.1100	111.1100	111.1100	+5.318%	10	1,213	+101.989%
2024-10-02	105.5000	105.5000	105.5000	105.5000	+0.812%	1	1,213	+112.730%
2024-09-23	104.6500	104.6500	104.6500	104.6500	+3.655%	1	1,214	+114.458%
2024-09-20	100.9600	100.9600	100.9600	100.9600	-5.166%	2	1,215	+122.296%
2024-09-19	106.2000	106.4600	106.2000	106.4600	+9.538%	2	1,216	+110.812%
2024-09-18	97.1900	97.1900	97.1900	97.1900	-2.154%	1	1,216	+130.919%
2024-09-13	99.3300	99.3300	99.3300	99.3300	+3.082%	2	1,217	+125.944%
2024-09-12	93.4800	96.3600	93.4800	96.3600	+8.148%	2	1,217	+132.908%
2024-09-10	88.3500	89.1000	88.3500	89.1000	+6.173%	11	1,219	+151.886%
2024-09-06	83.9200	83.9200	83.9200	83.9200	-10.485%	2	1,220	+167.433%
2024-09-04	93.7500	93.7500	93.7500	93.7500	-1.471%	3	1,220	+139.392%
2024-09-03	95.1500	95.1500	95.1500	95.1500	-1.623%	1	1,218	+135.870%
2024-08-28	98.9400	98.9400	96.7200	96.7200	-2.006%	3	1,219	+132.041%
2024-08-27	98.7000	98.7000	98.7000	98.7000	-0.303%	1	1,221	+127.386%
2024-08-26	99.0000	99.0000	99.0000	99.0000	+0.651%	4	1,221	+126.697%
2024-08-23	98.3600	98.3600	98.3600	98.3600	-0.010%	2	1,221	+128.172%
2024-08-20	98.3700	98.3700	98.3700	98.3700	+2.629%	1	1,220	+128.149%
2024-08-19	95.8800	95.8800	95.8500	95.8500	+2.088%	400	1,220	+134.147%
2024-08-16	93.8900	93.8900	93.8900	93.8900	+0.546%	2	1,025	+139.035%
2024-08-15	93.3800	93.3800	93.3800	93.3800	+14.619%	3	1,025	+140.341%
2024-08-09	79.0000	82.4600	78.5100	81.4700	+0.829%	24	1,025	+175.476%
2024-08-08	77.0000	80.8000	75.0000	80.8000	+13.276%	14	1,025	+177.760%
2024-08-07	79.6400	79.6400	71.3300	71.3300	-7.001%	13	1,022	+214.636%
2024-08-06	74.4000	79.0300	74.4000	76.7000	+5.068%	61	1,021	+192.608%
2024-08-05	78.0000	78.0000	71.0200	73.0000	-8.898%	184	973	+207.438%
2024-08-02	83.8700	84.7300	78.9900	80.1300	-9.804%	25	966	+180.082%
2024-08-01	88.9200	88.9200	88.8400	88.8400	-3.435%	4	960	+152.623%
2024-07-30	89.6700	92.0000	89.6700	92.0000	-2.128%	2	962	+143.946%
2024-07-29	94.0000	94.0000	94.0000	94.0000	+0.138%	1	961	+138.755%
2024-07-26	91.9200	93.8700	91.9200	93.8700	+6.068%	7	962	+139.086%
2024-07-25	90.0000	90.6100	88.5000	88.5000	-3.804%	4	966	+153.593%
2024-07-24	92.0000	92.0000	92.0000	92.0000	-8.920%	1	964	+143.946%
2024-07-18	103.5000	103.5000	100.9900	101.0100	-3.108%	38	963	+122.186%
2024-07-17	104.2500	104.2500	104.2500	104.2500	-1.651%	1	975	+115.281%
2024-07-15	106.0000	106.0000	106.0000	106.0000	+2.445%	4	975	+111.726%
2024-07-11	105.5800	105.5800	103.4700	103.4700	-1.644%	3	975	+116.903%
2024-07-10	105.2000	105.2000	105.2000	105.2000	+1.505%	2	972	+113.337%
2024-07-09	103.6400	103.6400	103.6400	103.6400	+1.280%	2	974	+116.548%
2024-07-05	102.0300	102.3300	99.5000	102.3300	+6.660%	28	974	+119.320%
2024-07-02	93.8000	95.9900	93.8000	95.9400	-3.208%	8	972	+133.927%
2024-06-28	99.1200	99.1200	99.1200	99.1200	+1.891%	2	976	+126.423%
2024-06-27	97.2800	97.2800	97.2800	97.2800	+1.049%	1	976	+130.705%
2024-06-26	96.2700	96.2700	96.2700	96.2700	+0.944%	3	975	+133.126%
2024-06-25	95.3700	95.3700	95.3700	95.3700	+1.869%	3	975	+135.326%
2024-06-24	96.1200	96.1200	93.6200	93.6200	-2.984%	6	975	+139.724%
2024-06-20	98.0000	98.0000	96.5000	96.5000	-0.904%	6	971	+132.570%
2024-06-18	97.2000	97.7700	97.0700	97.3800	+2.928%	4	972	+130.468%
2024-06-17	96.0700	97.1900	94.6100	94.6100	+0.799%	18	972	+137.216%
2024-06-12	91.5700	93.8600	91.5700	93.8600	+3.256%	6	956	+139.111%
2024-06-11	88.5300	90.9000	88.5300	90.9000	+2.055%	12	960	+146.898%
2024-06-10	88.0000	89.0700	87.8400	89.0700	-0.480%	5	960	+151.970%
2024-06-07	86.6900	89.5000	86.6900	89.5000	+4.776%	12	955	+150.760%
2024-06-05	84.0000	85.9800	84.0000	85.4200	+3.314%	5	958	+162.737%
2024-06-04	82.3400	84.2600	80.2000	82.6800	+0.474%	56	959	+171.444%
2024-06-03	85.7500	85.7500	79.4400	82.2900	-3.188%	105	940	+172.731%
2024-05-31	79.9600	85.0000	77.5100	85.0000	+6.250%	310	893	+164.035%
2024-05-30	81.2400	82.5000	80.0000	80.0000	-4.398%	88	796	+180.538%
2024-05-29	82.0000	86.5000	82.0000	83.6800	-3.594%	72	759	+168.200%
2024-05-28	86.1200	86.8000	85.0000	86.8000	+3.333%	9	695	+158.560%
2024-05-24	88.5000	88.5000	84.0000	84.0000	+0.599%	8	690	+167.179%
2024-05-23	86.6800	86.6800	82.5000	83.5000	-0.441%	23	690	+168.778%
2024-05-22	86.0000	86.0000	83.8700	83.8700	-2.477%	7	671	+167.593%
2024-05-21	88.5000	88.5000	86.0000	86.0000	0.000%	5	667	+160.965%
2024-05-17	86.0000	86.0000	86.0000	86.0000	-2.825%	2	665	+160.965%
2024-05-16	86.0000	88.5000	86.0000	88.5000	+1.994%	23	664	+153.593%
2024-05-15	83.0600	86.7700	83.0000	86.7700	+5.431%	96	677	+158.649%
2024-05-14	81.0000	82.3000	79.6000	82.3000	+1.920%	23	662	+172.697%
2024-05-10	81.9500	81.9500	80.7500	80.7500	+0.786%	8	646	+177.932%
2024-05-09	77.6000	81.1200	77.6000	80.1200	+3.035%	18	642	+180.117%
2024-05-08	77.0000	78.5000	77.0000	77.7600	-2.581%	11	640	+188.619%
2024-05-07	77.5000	79.8200	77.5000	79.8200	+2.452%	4	640	+181.170%
2024-05-06	77.9100	77.9100	77.9100	77.9100	+6.202%	10	639	+188.063%
2024-05-03	74.4000	74.4000	72.4900	73.3600	+4.057%	14	629	+205.930%
2024-05-02	70.7700	70.7700	70.5000	70.5000	+2.890%	2	627	+218.340%
2024-05-01	68.5000	68.5200	67.4200	68.5200	-6.776%	5	625	+227.539%
2024-04-26	73.5000	73.5000	73.5000	73.5000	+3.521%	2	624	+205.347%
2024-04-24	71.0000	71.0000	71.0000	71.0000	-2.499%	1	624	+216.099%
2024-04-23	73.1500	73.1500	71.9800	72.8200	+7.404%	4	624	+208.198%
2024-04-22	67.8000	67.8000	67.8000	67.8000	-1.753%	1	622	+231.018%
2024-04-19	69.0100	69.0100	69.0100	69.0100	-0.505%	1	622	+225.214%
2024-04-18	70.0000	70.0000	69.3600	69.3600	-2.993%	4	622	+223.573%
2024-04-17	73.6000	73.6000	71.5000	71.5000	-0.694%	2	623	+213.888%
2024-04-16	72.0000	72.0000	72.0000	72.0000	-10.011%	1	621	+211.708%
2024-04-15	80.0100	80.0100	80.0100	80.0100	+5.276%	6	621	+180.502%
2024-04-12	81.0600	81.0600	76.0000	76.0000	-7.543%	6	627	+195.303%
2024-04-11	79.0000	82.2000	79.0000	82.2000	+5.385%	5	627	+173.029%
2024-04-10	79.6000	79.6000	78.0000	78.0000	-4.994%	25	631	+187.731%
2024-04-09	82.1300	82.1300	79.9300	82.1000	-0.412%	4	629	+173.362%
2024-04-08	82.0700	82.6000	82.0700	82.4400	+0.844%	7	628	+172.234%
2024-04-05	78.3600	81.7500	78.3600	81.7500	+2.060%	6	627	+174.532%
2024-04-04	83.6100	85.0000	80.1000	80.1000	-1.038%	7	626	+180.187%
2024-04-03	80.9400	80.9400	80.9400	80.9400	-0.197%	1	621	+177.279%
2024-04-02	82.1300	82.1300	81.1000	81.1000	-4.012%	3	621	+176.732%
2024-04-01	85.0000	85.0000	83.5000	84.4900	-0.763%	24	618	+165.629%
2024-03-28	83.0000	85.1400	83.0000	85.1400	+4.160%	90	516	+163.601%
2024-03-27	81.0000	82.5400	81.0000	81.7400	-0.909%	3	516	+174.566%
2024-03-26	82.6600	84.7900	80.8200	82.4900	+1.029%	21	516	+172.069%
2024-03-25	83.1700	84.0100	80.6000	81.6500	-0.257%	48	500	+174.868%
2024-03-22	84.8100	84.8100	81.8600	81.8600	-4.246%	50	488	+174.163%
2024-03-21	84.1300	85.5000	83.3500	85.4900	+6.996%	309	487	+162.522%
2024-03-20	78.0000	79.9000	78.0000	79.9000	+5.118%	2	216	+180.889%
2024-03-15	76.0100	76.0100	76.0100	76.0100	-0.654%	2	215	+195.264%
2024-03-14	76.5100	76.5100	76.5100	76.5100	-1.226%	2	215	+193.334%
2024-03-13	77.0000	77.4600	77.0000	77.4600	+0.663%	2	217	+189.737%
2024-03-12	76.9500	76.9500	76.9500	76.9500	+5.411%	1	217	+191.657%
2024-03-08	76.9000	76.9000	73.0000	73.0000	-2.667%	46	218	+207.438%
2024-03-07	75.0000	75.2000	75.0000	75.0000	+2.754%	38	218	+199.240%
2024-03-06	72.2000	72.9900	72.2000	72.9900	+3.532%	21	218	+207.480%
2024-03-05	70.5000	70.5000	70.5000	70.5000	-1.164%	1	218	+218.340%
2024-02-29	70.5000	71.4000	69.5000	71.3300	+0.962%	12	218	+214.636%
2024-02-27	69.0000	70.6500	68.8000	70.6500	-0.912%	19	213	+217.665%
2024-02-23	71.3000	71.3000	71.3000	71.3000	+0.992%	2	196	+214.769%
2024-02-22	70.5000	70.6000	69.9400	70.6000	+12.063%	6	196	+217.890%
2024-02-20	64.0000	64.0000	63.0000	63.0000	-5.998%	5	196	+256.238%
2024-02-16	67.0200	67.0200	67.0200	67.0200	+8.097%	2	196	+234.870%
2024-02-13	62.8200	63.2000	62.0000	62.0000	-4.468%	12	196	+261.984%
2024-02-12	64.7000	64.9000	64.7000	64.9000	-0.092%	4	189	+245.809%
2024-02-09	64.9800	64.9800	64.9600	64.9600	+11.043%	6	186	+245.490%
2024-02-05	58.0000	58.7000	58.0000	58.5000	-3.465%	5	186	+283.641%
2024-02-02	60.6000	60.6000	60.6000	60.6000	+13.547%	150	185	+270.347%
2024-02-01	53.4600	54.3500	53.3700	53.3700	+1.657%	5	185	+320.517%
2024-01-31	54.0000	54.0000	52.5000	52.5000	-4.545%	4	182	+327.486%
2024-01-29	55.0000	55.0000	55.0000	55.0000	+1.852%	1	181	+308.055%
2024-01-24	54.0000	54.0000	54.0000	54.0000	-0.185%	1	181	+315.611%
2024-01-22	54.2500	54.2500	54.1000	54.1000	+7.512%	16	180	+314.843%
2024-01-19	50.3200	50.3200	50.3200	50.3200	+7.064%	1	164	+346.006%
2024-01-16	47.0000	47.0000	47.0000	47.0000	-4.082%	1	164	+377.511%
2024-01-12	48.5000	49.0000	48.5000	49.0000	-5.222%	2	163	+358.020%
2024-01-10	49.9300	51.7000	49.9300	51.7000	+4.975%	2	163	+334.101%
2024-01-09	49.2500	49.2500	49.2500	49.2500	+1.212%	1	162	+355.695%
2024-01-08	47.4500	48.6600	47.4500	48.6600	+2.984%	3	161	+361.221%
2024-01-05	47.2500	47.2500	47.2500	47.2500	-4.545%	1	158	+374.984%
2024-01-04	49.5000	49.5000	49.5000	49.5000	+2.378%	1	157	+353.394%
2024-01-02	48.3500	48.3500	48.3500	48.3500	-4.371%	150	157	+364.178%
2023-12-29	50.1000	50.5800	50.1000	50.5600	0.000%	7	0	+343.888%

.dark-mode .LJ5MX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LJ5MX7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C525SPY Dec 18 2026 525.00 Call (SPY261218C00525000)option OPRA

SPY20261218C525
SPY Dec 18 2026 525.00 Call (SPY261218C00525000)
option OPRA