Dark

SPY20261218C530
SPY Dec 18 2026 530.00 Call (SPY261218C00530000)
option OPRA

EOD

Jul 24, 2026

219.05-3.968%(-9.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	219.0500	219.0500	219.0500	219.0500	-3.968%	1	2,140	0.000%
2026-07-22	226.3600	228.1000	226.3600	228.1000	+0.542%	3	2,140	-3.968%
2026-07-21	226.8700	226.8700	226.8700	226.8700	-3.212%	2	2,140	-3.447%
2026-07-15	234.4000	234.4000	234.4000	234.4000	+0.579%	1	2,140	-6.549%
2026-07-14	232.4200	233.0500	232.4200	233.0500	-0.150%	3	2,146	-6.007%
2026-07-13	233.4300	233.4300	233.4000	233.4000	+0.716%	3	2,146	-6.148%
2026-07-09	232.2300	232.3600	231.7400	231.7400	+1.788%	6	2,146	-5.476%
2026-07-01	227.6700	227.6700	227.6700	227.6700	-0.845%	1	2,148	-3.786%
2026-06-30	229.0200	229.6100	229.0200	229.6100	+2.983%	5	2,148	-4.599%
2026-06-29	221.5900	222.9600	221.5900	222.9600	+2.965%	2	2,148	-1.754%
2026-06-25	216.5400	216.5400	216.5400	216.5400	-0.510%	4	2,148	+1.159%
2026-06-23	217.6500	217.6500	217.6500	217.6500	-6.624%	2	2,148	+0.643%
2026-06-22	233.0900	233.0900	233.0900	233.0900	+4.370%	1	2,150	-6.023%
2026-06-17	228.3700	228.3700	223.3300	223.3300	-4.039%	6	2,146	-1.916%
2026-06-16	233.5300	233.5300	232.7300	232.7300	-1.176%	4	2,146	-5.878%
2026-06-15	235.6600	235.6600	235.5000	235.5000	+5.073%	5	2,147	-6.985%
2026-06-12	221.5300	224.1300	221.5300	224.1300	+7.548%	3	2,147	-2.267%
2026-06-10	218.7500	218.7500	208.4000	208.4000	-7.624%	2	2,147	+5.110%
2026-06-05	225.6000	225.6000	225.6000	225.6000	-3.176%	1	2,147	-2.903%
2026-05-26	233.9800	233.9800	233.0000	233.0000	+3.745%	3	2,147	-5.987%
2026-05-20	224.5900	224.5900	224.5900	224.5900	+4.704%	17	2,147	-2.467%
2026-05-19	214.5000	214.5000	214.5000	214.5000	-1.844%	1	2,148	+2.121%
2026-05-18	218.5300	218.5300	218.5300	218.5300	-5.725%	9	2,148	+0.238%
2026-05-14	231.8000	231.8000	231.8000	231.8000	+2.115%	2	2,148	-5.500%
2026-05-13	227.0000	227.0000	227.0000	227.0000	+2.520%	1	2,148	-3.502%
2026-05-12	221.4200	221.4200	221.4200	221.4200	-1.297%	6	2,148	-1.070%
2026-05-11	224.3300	224.3300	224.3300	224.3300	+8.017%	1	2,148	-2.354%
2026-05-01	208.0000	208.0000	207.6800	207.6800	+2.336%	5	2,148	+5.475%
2026-04-30	203.4000	203.5000	202.8900	202.9400	+2.237%	35	2,148	+7.938%
2026-04-28	197.5900	198.5000	197.5900	198.5000	-0.998%	5	2,170	+10.353%
2026-04-24	200.5000	200.5000	200.5000	200.5000	+2.937%	10	2,170	+9.252%
2026-04-20	194.7800	194.7800	194.7800	194.7800	-1.067%	3	2,173	+12.460%
2026-04-17	196.8800	196.8800	196.8800	196.8800	+5.070%	3	2,173	+11.261%
2026-04-15	186.3900	187.3800	186.3900	187.3800	+8.369%	7	2,173	+16.901%
2026-04-13	172.9100	172.9100	172.9100	172.9100	+3.224%	1	2,173	+26.684%
2026-04-10	169.9300	169.9300	167.5100	167.5100	-1.413%	7	2,174	+30.768%
2026-04-09	169.6400	169.9100	169.6400	169.9100	+13.523%	2	2,174	+28.921%
2026-04-07	149.6800	149.6900	149.6200	149.6700	-0.558%	14	2,174	+46.355%
2026-04-06	150.5100	150.5100	150.5100	150.5100	+0.824%	8	2,182	+45.539%
2026-04-01	148.9800	149.2800	148.9800	149.2800	+3.854%	9	2,182	+46.738%
2026-03-31	143.7400	143.7400	143.7400	143.7400	+7.421%	1	2,183	+52.393%
2026-03-30	133.8100	133.8100	133.8100	133.8100	+0.496%	1	2,183	+63.702%
2026-03-27	133.1500	133.1500	133.1500	133.1500	-12.677%	1	2,183	+64.514%
2026-03-23	152.4800	152.4800	152.4800	152.4800	+5.713%	1	2,183	+43.658%
2026-03-20	148.4800	148.8600	144.2400	144.2400	-10.299%	8	2,184	+51.865%
2026-03-18	160.8000	160.8000	160.8000	160.8000	+2.225%	3	2,184	+36.225%
2026-03-13	157.0000	157.3000	157.0000	157.3000	-6.084%	15	2,184	+39.256%
2026-03-11	167.4900	167.4900	167.4900	167.4900	-0.852%	4	2,185	+30.784%
2026-03-09	159.5900	168.9300	157.5000	168.9300	+3.321%	10	2,185	+29.669%
2026-03-06	164.0000	164.0000	163.5000	163.5000	-4.803%	4	2,192	+33.976%
2026-03-03	171.7500	171.7500	171.7500	171.7500	-2.608%	3	2,195	+27.540%
2026-03-02	176.5900	176.5900	176.3500	176.3500	-0.085%	5	2,198	+24.213%
2026-02-27	176.0800	176.5000	175.0000	176.5000	-3.272%	20	2,198	+24.108%
2026-02-25	182.9100	182.9100	182.4700	182.4700	+4.304%	13	2,184	+20.047%
2026-02-18	174.9400	174.9400	174.9400	174.9400	+1.562%	6	2,184	+25.214%
2026-02-17	170.2800	172.2500	170.2800	172.2500	-6.710%	5	2,190	+27.170%
2026-02-10	184.6400	184.6400	184.6400	184.6400	-0.195%	4	2,191	+18.636%
2026-02-09	185.0000	185.0000	185.0000	185.0000	+7.577%	1	2,195	+18.405%
2026-02-05	171.0400	174.8700	170.3600	171.9700	-4.763%	31	2,196	+27.377%
2026-02-04	179.7500	180.5700	179.7500	180.5700	-1.003%	2	2,196	+21.310%
2026-01-30	182.4000	182.4000	182.4000	182.4000	-1.127%	1	2,197	+20.093%
2026-01-29	184.4800	184.4800	184.4800	184.4800	-1.721%	3	2,197	+18.739%
2026-01-28	187.7100	187.7100	187.7100	187.7100	-0.398%	2	2,197	+16.696%
2026-01-27	186.7500	188.4600	186.7500	188.4600	+1.700%	9	2,199	+16.232%
2026-01-26	185.3100	185.3100	185.3100	185.3100	+7.876%	1	2,208	+18.207%
2026-01-20	171.3500	171.9300	171.3500	171.7800	-7.670%	25	2,209	+27.518%
2026-01-13	185.0500	186.0500	185.0500	186.0500	-0.742%	5	2,220	+17.737%
2026-01-09	187.4400	187.4400	187.4400	187.4400	+1.489%	12	2,225	+16.864%
2026-01-07	184.9600	186.2600	184.6900	184.6900	+3.092%	5	2,237	+18.604%
2025-12-31	179.3000	179.3000	179.1000	179.1500	-1.403%	12	2,248	+22.272%
2025-12-30	181.8400	181.8400	181.6900	181.7000	+0.359%	10	2,248	+20.556%
2025-12-29	181.0500	181.0500	181.0500	181.0500	-1.779%	10	2,258	+20.989%
2025-12-26	185.1000	185.1000	183.5300	184.3300	+0.098%	23	2,258	+18.836%
2025-12-24	184.1500	184.1500	184.1500	184.1500	+2.226%	1	2,281	+18.952%
2025-12-23	180.1400	180.1400	180.1400	180.1400	+2.545%	1	2,281	+21.600%
2025-12-19	175.0000	176.1800	175.0000	175.6700	+2.467%	6	2,282	+24.694%
2025-12-18	171.4400	171.4400	171.4400	171.4400	+2.011%	1	2,285	+27.771%
2025-12-17	169.7100	169.7100	168.0600	168.0600	-4.884%	3	2,285	+30.340%
2025-12-15	176.6900	176.6900	176.6900	176.6900	-1.401%	1	2,282	+23.974%
2025-12-12	179.2000	179.2000	179.2000	179.2000	-2.662%	1	2,282	+22.238%
2025-12-10	184.1000	184.1000	184.1000	184.1000	+1.578%	1	2,282	+18.984%
2025-12-09	181.2400	181.2400	181.2400	181.2400	-1.037%	1	2,282	+20.862%
2025-12-05	183.1400	183.1400	183.1400	183.1400	+1.210%	1	2,283	+19.608%
2025-12-03	180.9500	180.9500	180.9500	180.9500	+1.640%	2	2,284	+21.056%
2025-12-02	178.0300	178.0300	178.0300	178.0300	-0.486%	5	2,284	+23.041%
2025-12-01	177.5000	178.9000	177.5000	178.9000	+0.280%	41	2,289	+22.443%
2025-11-26	176.2000	178.4000	175.8000	178.4000	+2.605%	19	2,253	+22.786%
2025-11-25	172.6000	173.8700	172.6000	173.8700	+3.494%	3	2,253	+25.985%
2025-11-24	168.0000	168.0000	168.0000	168.0000	+2.809%	4	2,253	+30.387%
2025-11-18	163.0000	163.4100	163.0000	163.4100	-0.952%	6	2,253	+34.049%
2025-11-17	170.5000	171.0000	164.9800	164.9800	-7.257%	98	2,253	+32.774%
2025-11-13	177.8900	177.8900	177.8900	177.8900	+4.451%	1	2,286	+23.138%
2025-11-07	167.0500	170.3100	167.0500	170.3100	-1.827%	4	2,287	+28.618%
2025-11-06	175.0000	175.0000	173.4800	173.4800	-2.210%	6	2,285	+26.268%
2025-11-04	177.4000	177.4000	177.4000	177.4000	-2.970%	1	2,289	+23.478%
2025-11-03	182.8300	182.8300	182.8300	182.8300	+2.887%	1	2,290	+19.811%
2025-10-24	177.7000	177.7000	177.7000	177.7000	+2.729%	2	2,290	+23.270%
2025-10-23	172.9800	172.9800	172.9800	172.9800	+0.634%	2	2,292	+26.633%
2025-10-22	171.8900	171.8900	171.8900	171.8900	-0.354%	1	2,292	+27.436%
2025-10-20	170.2000	172.5000	170.2000	172.5000	+3.759%	11	2,292	+26.986%
2025-10-17	163.9500	166.2500	163.9500	166.2500	+2.693%	2	2,302	+31.759%
2025-10-16	161.8900	161.8900	161.8900	161.8900	-4.201%	2	2,303	+35.308%
2025-10-15	168.9900	168.9900	168.9900	168.9900	+4.263%	1	2,305	+29.623%
2025-10-14	162.0800	162.0800	162.0800	162.0800	-1.122%	1	2,305	+35.149%
2025-10-13	164.0700	164.0700	163.9200	163.9200	-4.498%	26	2,305	+33.632%
2025-10-10	173.6100	173.6100	171.6400	171.6400	-0.579%	2	2,305	+27.622%
2025-10-09	172.6400	172.6400	172.6400	172.6400	-0.952%	2	2,305	+26.883%
2025-10-03	174.7000	174.7000	174.3000	174.3000	+1.656%	12	2,305	+25.674%
2025-10-02	171.4600	171.4600	171.4600	171.4600	-0.128%	7	2,297	+27.756%
2025-10-01	169.7000	171.6800	169.7000	171.6800	+3.734%	21	2,304	+27.592%
2025-09-30	165.5000	165.5000	165.5000	165.5000	+0.224%	10	2,284	+32.356%
2025-09-26	165.1300	165.1300	165.1300	165.1300	+1.756%	2	2,284	+32.653%
2025-09-25	162.2800	162.2800	162.2800	162.2800	-0.994%	9	2,284	+34.983%
2025-09-24	163.9100	163.9100	163.9100	163.9100	-1.591%	3	2,293	+33.640%
2025-09-19	167.8400	167.8400	166.5600	166.5600	+1.437%	9	2,296	+31.514%
2025-09-18	165.1500	165.1500	164.2000	164.2000	+1.046%	5	2,301	+33.404%
2025-09-16	162.5800	162.5800	162.5000	162.5000	+0.062%	11	2,306	+34.800%
2025-09-15	162.0000	162.4000	162.0000	162.4000	+1.595%	2	2,296	+34.883%
2025-09-12	160.0000	160.0000	159.8500	159.8500	-0.006%	3	2,296	+37.035%
2025-09-11	159.8600	159.8600	159.8600	159.8600	+6.233%	1	2,294	+37.026%
2025-09-08	150.4800	150.4800	150.4800	150.4800	+5.726%	5	2,293	+45.568%
2025-09-02	142.3300	142.3300	142.3300	142.3300	-4.923%	1	2,293	+53.903%
2025-08-22	149.4400	149.7000	149.4400	149.7000	+4.685%	9	2,293	+46.326%
2025-08-21	144.7300	144.7300	142.9900	143.0000	-2.873%	16	2,293	+53.182%
2025-08-19	147.5000	147.5000	147.2300	147.2300	-0.815%	13	2,282	+48.781%
2025-08-18	148.7700	148.7700	148.3800	148.4400	-0.888%	4	2,282	+47.568%
2025-08-15	149.7700	149.7700	149.7700	149.7700	-0.419%	1	2,283	+46.258%
2025-08-14	150.0000	150.4000	150.0000	150.4000	+0.367%	13	2,284	+45.645%
2025-08-13	149.8500	149.8500	149.8500	149.8500	+1.559%	5	2,284	+46.180%
2025-08-12	147.5500	147.5500	147.5500	147.5500	+2.430%	13	2,289	+48.458%
2025-08-08	143.2000	144.0500	143.2000	144.0500	+2.666%	2	2,289	+52.065%
2025-08-06	140.3000	140.3100	140.3000	140.3100	+0.143%	5	2,291	+56.119%
2025-08-05	140.1100	140.1100	140.1100	140.1100	+2.382%	1	2,296	+56.341%
2025-08-04	134.9100	136.8500	134.9100	136.8500	-6.873%	6	2,297	+60.066%
2025-07-31	146.9500	146.9500	146.9500	146.9500	+3.705%	1	2,298	+49.064%
2025-07-30	145.2300	145.2300	141.7000	141.7000	-1.604%	3	2,299	+54.587%
2025-07-28	145.5000	145.5000	144.0100	144.0100	+3.240%	2	2,299	+52.107%
2025-07-23	139.4900	139.4900	139.4900	139.4900	+0.353%	2	2,300	+57.036%
2025-07-21	139.0000	139.0000	139.0000	139.0000	+0.820%	1	2,300	+57.590%
2025-07-18	137.6600	137.8700	137.6600	137.8700	-0.217%	2	2,300	+58.882%
2025-07-17	138.2900	138.2900	138.1700	138.1700	+3.537%	2	2,299	+58.537%
2025-07-16	133.4500	133.4500	133.4500	133.4500	-0.795%	1	2,299	+64.144%
2025-07-15	135.1200	135.1200	134.5200	134.5200	-0.628%	2	2,300	+62.838%
2025-07-14	135.3700	135.3700	135.3700	135.3700	+0.647%	17	2,302	+61.816%
2025-07-11	134.5000	134.5000	134.5000	134.5000	-1.508%	1	2,319	+62.862%
2025-07-10	136.5100	136.5600	136.5100	136.5600	+1.539%	3	2,319	+60.406%
2025-07-09	134.4900	134.4900	134.4900	134.4900	+1.940%	4	2,320	+62.875%
2025-07-08	131.9300	131.9300	131.9300	131.9300	-1.545%	1	2,324	+66.035%
2025-07-07	134.0000	134.0000	134.0000	134.0000	+6.484%	1	2,325	+63.470%
2025-06-27	125.8400	125.8400	125.8400	125.8400	+0.648%	1	2,327	+74.070%
2025-06-26	124.1600	125.0300	124.1600	125.0300	+3.237%	2	2,327	+75.198%
2025-06-25	121.1100	121.1100	121.1100	121.1100	-0.673%	1	2,329	+80.869%
2025-06-24	119.5000	121.9300	119.5000	121.9300	+9.502%	5	2,329	+79.652%
2025-06-23	114.0100	114.0100	111.3500	111.3500	-0.961%	2	2,329	+96.722%
2025-06-20	113.7900	113.7900	112.4200	112.4300	-2.073%	14	2,330	+94.832%
2025-06-18	114.8100	114.8100	114.8100	114.8100	-2.827%	6	2,339	+90.793%
2025-06-11	118.2500	118.2500	118.1500	118.1500	+1.669%	3	2,339	+85.400%
2025-06-09	116.2800	116.2800	116.2100	116.2100	-0.480%	2	2,339	+88.495%
2025-06-06	116.7700	116.7700	116.7700	116.7700	+1.787%	2	2,338	+87.591%
2025-06-04	114.1400	114.7200	113.4500	114.7200	+7.496%	21	2,339	+90.943%
2025-05-30	106.7200	106.7200	106.7200	106.7200	-4.055%	2	2,336	+105.257%
2025-05-28	111.2300	111.2300	111.2300	111.2300	+4.825%	2	2,336	+96.934%
2025-05-27	106.1100	106.1100	106.1100	106.1100	+2.275%	3	2,336	+106.437%
2025-05-23	100.3000	103.7500	100.3000	103.7500	-3.470%	10	2,332	+111.133%
2025-05-21	110.8000	110.8000	107.4800	107.4800	-2.839%	6	2,332	+103.805%
2025-05-19	110.6200	110.6200	110.6200	110.6200	-2.132%	9	2,334	+98.020%
2025-05-16	113.0300	113.0300	113.0300	113.0300	+4.242%	2	2,334	+93.798%
2025-05-14	108.0500	108.6300	108.0500	108.4300	+0.510%	14	2,334	+102.020%
2025-05-13	107.8800	107.8800	107.8800	107.8800	+5.537%	1	2,339	+103.050%
2025-05-12	101.1700	102.2200	101.1700	102.2200	+12.157%	4	2,339	+114.293%
2025-05-09	92.9000	93.1300	91.0300	91.1400	-3.790%	18	2,341	+140.345%
2025-05-08	94.7300	94.7300	94.7300	94.7300	+6.283%	2	2,347	+131.236%
2025-05-06	89.1300	89.1300	89.1300	89.1300	-4.316%	2	2,347	+145.765%
2025-05-02	91.8500	93.1500	91.6800	93.1500	+6.190%	10	2,346	+135.158%
2025-05-01	86.2900	88.2600	86.2900	87.7200	+7.566%	16	2,348	+149.715%
2025-04-28	81.5500	81.5500	81.5500	81.5500	+0.419%	5	2,340	+168.608%
2025-04-25	78.3000	81.2100	78.3000	81.2100	+3.465%	12	2,340	+169.733%
2025-04-24	78.4100	78.4900	78.2100	78.4900	+7.285%	5	2,346	+179.080%
2025-04-23	75.1500	78.4500	73.1600	73.1600	+12.123%	9	2,346	+199.412%
2025-04-22	62.3400	66.0800	62.3400	65.2500	+15.405%	29	2,345	+235.709%
2025-04-21	62.2500	62.2500	56.5400	56.5400	-16.681%	24	2,340	+287.425%
2025-04-17	69.8900	69.9100	67.8600	67.8600	+0.668%	15	2,325	+222.797%
2025-04-16	72.0200	72.0200	67.4100	67.4100	-10.180%	11	2,325	+224.952%
2025-04-15	76.6800	76.6800	75.0500	75.0500	+0.388%	2	2,320	+191.872%
2025-04-14	79.5000	79.5000	74.7600	74.7600	-1.761%	7	2,319	+193.004%
2025-04-11	70.1500	77.5100	69.7300	76.1000	+9.026%	18	2,323	+187.845%
2025-04-10	70.2800	72.0000	62.9100	69.8000	-11.646%	619	2,316	+213.825%
2025-04-09	73.5000	79.0000	73.0000	79.0000	+45.918%	108	1,716	+177.278%
2025-04-08	56.7600	56.7600	54.1400	54.1400	-0.350%	12	1,615	+304.599%
2025-04-07	42.2000	55.5300	42.2000	54.3300	-1.218%	84	1,605	+303.184%
2025-04-04	60.7200	61.5800	54.5000	55.0000	-26.910%	180	1,606	+298.273%
2025-04-03	77.1600	77.2500	74.1000	75.2500	-10.353%	13	1,574	+191.096%
2025-03-31	78.5000	83.9400	78.5000	83.9400	+0.167%	2	1,569	+160.960%
2025-03-28	84.4500	84.8300	83.7500	83.8000	-7.780%	34	1,570	+161.396%
2025-03-27	90.8700	90.8700	90.8700	90.8700	-7.568%	2	1,569	+141.059%
2025-03-25	98.3100	98.3100	98.3100	98.3100	+2.942%	1	1,571	+122.816%
2025-03-24	95.5000	95.5000	95.5000	95.5000	+9.456%	2	1,570	+129.372%
2025-03-21	87.2500	87.2500	87.2500	87.2500	-5.060%	2	1,572	+151.060%
2025-03-19	90.0900	91.9000	90.0900	91.9000	+3.971%	5	1,572	+138.357%
2025-03-18	89.5000	89.5000	88.3900	88.3900	-5.334%	2	1,570	+147.822%
2025-03-17	93.3700	93.3700	93.3700	93.3700	+3.572%	1	1,569	+134.604%
2025-03-14	90.0100	90.1500	89.1100	90.1500	+6.825%	154	1,568	+142.984%
2025-03-13	87.5500	87.8500	82.2600	84.3900	-3.554%	8	1,567	+159.569%
2025-03-12	89.0000	89.0000	87.5000	87.5000	+0.344%	4	1,567	+150.343%
2025-03-11	86.2900	87.2000	86.2800	87.2000	-4.897%	5	1,569	+151.204%
2025-03-10	93.1500	93.3600	91.6900	91.6900	-9.209%	11	1,568	+138.903%
2025-03-07	94.6900	101.2700	94.4000	100.9900	+1.243%	16	1,563	+116.903%
2025-03-06	99.7500	99.7500	99.7500	99.7500	-6.417%	1	1,571	+119.599%
2025-03-05	103.8100	106.5900	103.8100	106.5900	-5.127%	10	1,571	+105.507%
2025-03-03	115.7900	115.7900	110.0000	112.3500	+3.711%	4	1,576	+94.971%
2025-02-28	111.6900	111.6900	108.3300	108.3300	-2.344%	24	1,577	+102.206%
2025-02-27	115.5900	115.5900	110.9300	110.9300	-8.857%	13	1,585	+97.467%
2025-02-26	121.7100	121.7100	121.7100	121.7100	-6.621%	50	1,591	+79.977%
2025-02-20	130.3400	130.3400	130.3400	130.3400	-1.258%	2	1,591	+68.060%
2025-02-19	132.0000	132.0000	132.0000	132.0000	+0.152%	4	1,591	+65.947%
2025-02-14	131.8000	131.8000	131.8000	131.8000	+3.146%	4	1,593	+66.199%
2025-02-10	127.8900	127.8900	127.7800	127.7800	+2.020%	6	1,593	+71.427%
2025-02-07	125.2500	125.2500	125.2500	125.2500	+2.070%	2	1,591	+74.890%
2025-02-03	120.0000	122.7100	120.0000	122.7100	-2.534%	7	1,592	+78.510%
2025-01-29	125.9000	125.9000	125.9000	125.9000	-1.410%	1	1,592	+73.987%
2025-01-28	127.7000	127.7000	127.7000	127.7000	+2.570%	1	1,592	+71.535%
2025-01-27	124.4000	124.5000	124.4000	124.5000	-4.634%	4	1,592	+75.944%
2025-01-24	134.1600	134.1600	130.5500	130.5500	-1.879%	10	1,591	+67.790%
2025-01-23	133.0500	133.0500	133.0500	133.0500	-0.292%	1	1,594	+64.637%
2025-01-22	132.3500	133.4400	132.3500	133.4400	+4.864%	13	1,594	+64.156%
2025-01-21	127.0000	127.2500	127.0000	127.2500	+1.800%	6	1,606	+72.141%
2025-01-17	125.0000	125.0000	125.0000	125.0000	+4.384%	2	1,612	+75.240%
2025-01-16	119.7500	119.7500	119.7500	119.7500	-0.358%	10	1,612	+82.923%
2025-01-15	120.1800	120.1800	120.1800	120.1800	+10.765%	1	1,612	+82.268%
2025-01-13	109.0800	109.0800	108.5000	108.5000	-4.050%	3	1,613	+101.889%
2025-01-10	111.0000	113.0800	111.0000	113.0800	-3.143%	4	1,613	+93.712%
2025-01-08	116.7500	116.7500	116.7500	116.7500	-3.112%	6	1,613	+87.623%
2025-01-07	120.7200	120.7200	120.5000	120.5000	-3.415%	3	1,613	+81.784%
2025-01-06	125.0100	125.0100	124.7600	124.7600	+3.967%	4	1,615	+75.577%
2025-01-03	116.9000	120.0000	116.9000	120.0000	+6.667%	24	1,617	+82.542%
2025-01-02	114.4500	114.4500	112.5000	112.5000	-7.945%	6	1,615	+94.711%
2024-12-27	125.8600	125.8600	121.4800	122.2100	-0.642%	18	1,616	+79.241%
2024-12-20	123.0000	123.0000	123.0000	123.0000	+4.636%	12	1,624	+78.089%
2024-12-18	133.0000	133.0000	117.5500	117.5500	-11.815%	13	1,624	+86.346%
2024-12-17	132.8300	133.3000	132.8300	133.3000	-1.442%	3	1,628	+64.329%
2024-12-16	135.2500	135.2500	135.2500	135.2500	+2.245%	1	1,631	+61.959%
2024-12-12	132.2800	132.2800	132.2800	132.2800	-1.291%	1	1,631	+65.596%
2024-12-11	135.0000	135.0000	134.0100	134.0100	+1.308%	3	1,631	+63.458%
2024-12-10	132.2800	132.2800	132.2800	132.2800	-2.160%	1	1,634	+65.596%
2024-12-06	135.0000	135.2000	135.0000	135.2000	-0.588%	4	1,634	+62.019%
2024-12-05	136.0000	136.0000	136.0000	136.0000	+3.030%	3	1,635	+61.066%
2024-12-02	131.6600	132.0000	131.6600	132.0000	+2.128%	3	1,638	+65.947%
2024-11-26	129.2500	129.2500	129.2500	129.2500	+1.079%	1	1,638	+69.478%
2024-11-25	127.8700	127.8700	127.8700	127.8700	+2.633%	10	1,639	+71.307%
2024-11-22	124.5900	124.5900	124.5900	124.5900	+3.583%	2	1,639	+75.817%
2024-11-15	120.2800	120.2800	120.2800	120.2800	-4.593%	2	1,639	+82.117%
2024-11-14	126.0100	126.0700	126.0100	126.0700	-1.516%	2	1,638	+73.753%
2024-11-13	128.0100	128.0100	128.0100	128.0100	-0.343%	1	1,638	+71.119%
2024-11-12	128.4500	128.4500	128.4500	128.4500	-0.318%	1	1,638	+70.533%
2024-11-08	128.8600	128.8600	128.8600	128.8600	+2.189%	4	1,639	+69.991%
2024-11-07	123.8900	126.1000	123.8900	126.1000	+15.160%	10	1,640	+73.711%
2024-11-05	109.5000	109.5000	109.5000	109.5000	+2.336%	1	1,641	+100.046%
2024-11-04	107.0000	107.0000	107.0000	107.0000	-7.021%	1	1,640	+104.720%
2024-10-29	114.9200	115.0800	112.7200	115.0800	+1.392%	6	1,639	+90.346%
2024-10-25	113.5000	113.5000	113.5000	113.5000	+1.539%	2	1,642	+92.996%
2024-10-24	111.7800	111.7800	111.7800	111.7800	-2.478%	1	1,642	+95.965%
2024-10-21	116.7800	116.7800	114.6200	114.6200	-0.139%	19	1,641	+91.110%
2024-10-17	114.7800	114.7800	114.7800	114.7800	-1.231%	1	1,653	+90.843%
2024-10-15	116.2100	116.2100	116.2100	116.2100	-1.157%	1	1,653	+88.495%
2024-10-14	117.0000	117.5700	117.0000	117.5700	+3.495%	11	1,653	+86.315%
2024-10-11	113.6000	113.6000	113.6000	113.6000	+2.287%	2	1,654	+92.826%
2024-10-09	111.0600	111.0600	111.0600	111.0600	+2.021%	1	1,655	+97.236%
2024-10-08	106.9800	108.8600	106.9800	108.8600	+6.746%	5	1,655	+101.222%
2024-10-02	100.6700	101.9800	100.6700	101.9800	+0.970%	22	1,653	+114.797%
2024-10-01	101.6600	102.0000	101.0000	101.0000	-0.980%	7	1,675	+116.881%
2024-09-30	102.0000	102.0000	102.0000	102.0000	-2.662%	1	1,671	+114.755%
2024-09-27	104.7900	104.7900	104.7900	104.7900	+2.615%	2	1,672	+109.037%
2024-09-23	101.1600	102.1200	101.1600	102.1200	+2.716%	2	1,673	+114.503%
2024-09-20	99.4200	99.4200	99.4200	99.4200	-2.300%	2	1,674	+120.328%
2024-09-19	101.7600	101.7600	101.7600	101.7600	+6.399%	2	1,674	+115.261%
2024-09-17	98.1700	98.1700	95.2900	95.6400	+0.674%	18	1,672	+129.036%
2024-09-16	95.0000	95.0000	95.0000	95.0000	-1.042%	1	1,664	+130.579%
2024-09-13	95.6300	96.0000	95.6300	96.0000	+6.667%	16	1,664	+128.177%
2024-09-12	90.0000	90.0000	90.0000	90.0000	+5.312%	2	1,672	+143.389%
2024-09-11	85.4600	85.4600	85.4600	85.4600	+3.138%	5	1,670	+156.319%
2024-09-10	82.8600	82.8600	82.8600	82.8600	-0.766%	1	1,675	+164.362%
2024-09-09	83.5000	83.5000	83.5000	83.5000	+5.150%	2	1,674	+162.335%
2024-09-06	83.5000	83.5000	79.4100	79.4100	-8.693%	6	1,675	+175.847%
2024-09-05	89.5000	90.5000	86.6100	86.9700	-1.573%	12	1,675	+151.868%
2024-09-04	88.3600	88.3600	88.3600	88.3600	-4.196%	1	1,666	+147.906%
2024-09-03	92.2300	92.2300	92.2300	92.2300	-5.888%	4	1,666	+137.504%
2024-08-30	95.0000	98.0000	95.0000	98.0000	+5.083%	4	1,672	+123.520%
2024-08-28	95.4400	95.4400	93.2600	93.2600	-1.832%	3	1,672	+134.881%
2024-08-27	89.9300	95.0000	89.9300	95.0000	-1.687%	2	1,671	+130.579%
2024-08-23	96.6300	96.6300	96.6300	96.6300	+2.027%	2	1,672	+126.689%
2024-08-22	94.7100	94.7100	94.7100	94.7100	-0.483%	1	1,673	+131.285%
2024-08-21	95.0000	95.1700	95.0000	95.1700	-2.370%	3	1,674	+130.167%
2024-08-20	97.4800	97.4800	97.4800	97.4800	+5.315%	1	1,677	+124.713%
2024-08-19	92.6300	92.6300	92.5600	92.5600	+3.234%	405	1,678	+136.657%
2024-08-16	92.0500	92.2200	89.6600	89.6600	+0.280%	42	2,083	+144.312%
2024-08-15	89.4100	89.4100	89.4100	89.4100	+9.037%	5	2,083	+144.995%
2024-08-14	82.0000	82.0000	82.0000	82.0000	+3.145%	1	2,078	+167.134%
2024-08-13	79.5000	79.5000	79.5000	79.5000	+2.581%	1	2,078	+175.535%
2024-08-12	77.5000	78.6000	76.2900	77.5000	-2.503%	161	2,079	+182.645%
2024-08-09	76.4600	79.4900	74.4500	79.4900	+4.414%	138	1,919	+175.569%
2024-08-08	76.0000	78.2900	75.8900	76.1300	+7.986%	107	1,874	+187.732%
2024-08-07	77.0000	77.2500	70.5000	70.5000	+1.075%	43	1,798	+210.709%
2024-08-06	74.2500	77.2800	69.7500	69.7500	+2.574%	50	1,763	+214.050%
2024-08-05	69.0000	73.5000	68.0000	68.0000	-12.641%	52	1,729	+222.132%
2024-08-02	80.0000	80.2000	74.0000	77.8400	-11.545%	148	1,713	+181.411%
2024-08-01	88.0000	88.0000	88.0000	88.0000	-4.348%	1	1,587	+148.920%
2024-07-30	92.0000	92.0000	92.0000	92.0000	+3.336%	1	1,586	+138.098%
2024-07-26	89.0300	89.0300	89.0300	89.0300	+1.378%	4	1,585	+146.041%
2024-07-25	87.8300	88.1900	86.7500	87.8200	-2.411%	4	1,585	+149.431%
2024-07-24	86.1600	89.9900	86.1600	89.9900	-8.370%	2	1,586	+143.416%
2024-07-23	98.2100	98.2100	98.2100	98.2100	+2.838%	1	1,587	+123.042%
2024-07-19	98.3100	98.3100	95.5000	95.5000	-2.041%	6	1,588	+129.372%
2024-07-18	101.2000	101.2000	97.4900	97.4900	-3.837%	3	1,586	+124.690%
2024-07-17	101.1800	101.3800	101.1800	101.3800	-3.567%	3	1,587	+116.068%
2024-07-16	103.0700	105.1300	103.0700	105.1300	+1.087%	153	1,587	+108.361%
2024-07-15	104.2500	104.5000	103.0000	104.0000	+2.970%	5	1,590	+110.625%
2024-07-12	101.0000	101.0000	101.0000	101.0000	+1.630%	2	1,591	+116.881%
2024-07-11	99.3000	99.3800	99.3000	99.3800	-3.981%	2	1,590	+120.417%
2024-07-10	102.2300	103.5000	100.5000	103.5000	+6.372%	6	1,590	+111.643%
2024-07-09	100.4800	100.4800	97.3000	97.3000	-1.797%	2	1,593	+125.128%
2024-07-08	101.0000	101.0000	99.0800	99.0800	+1.652%	7	1,594	+121.084%
2024-07-05	97.4700	97.4700	97.4700	97.4700	+3.373%	2	1,594	+124.736%
2024-07-03	95.6500	95.6500	94.2900	94.2900	+1.029%	3	1,592	+132.315%
2024-06-27	95.8600	95.8600	93.3300	93.3300	+0.064%	2	1,592	+134.705%
2024-06-26	94.6500	94.6500	93.2700	93.2700	+0.865%	15	1,592	+134.856%
2024-06-25	92.3200	92.4700	92.2300	92.4700	-0.086%	4	1,606	+136.888%
2024-06-24	93.4200	93.4200	92.5400	92.5500	-0.291%	30	1,605	+136.683%
2024-06-21	92.8200	92.8200	92.8200	92.8200	+2.225%	8	1,618	+135.994%
2024-06-17	90.8000	90.8000	90.8000	90.8000	+2.183%	2	1,622	+141.244%
2024-06-14	88.8000	88.8600	88.8000	88.8600	+0.045%	2	1,620	+146.511%
2024-06-13	88.8200	88.8200	88.8200	88.8200	-0.848%	1	1,622	+146.622%
2024-06-12	89.3200	89.5800	89.3200	89.5800	+2.377%	2	1,622	+144.530%
2024-06-11	85.4000	87.5000	85.4000	87.5000	+2.041%	13	1,623	+150.343%
2024-06-10	85.7500	85.7500	85.7500	85.7500	-0.291%	1	1,610	+155.452%
2024-06-07	85.5000	86.0000	85.5000	86.0000	+2.017%	12	1,609	+154.709%
2024-06-06	85.6000	85.6000	84.3000	84.3000	-0.824%	4	1,606	+159.846%
2024-06-05	82.4000	86.0000	81.9200	85.0000	+6.596%	147	1,602	+157.706%
2024-06-04	78.4700	81.5900	78.4700	79.7400	+1.321%	88	1,508	+174.705%
2024-06-03	79.9400	79.9900	78.0500	78.7000	+3.553%	14	1,442	+178.335%
2024-05-31	76.3600	77.5000	74.0000	76.0000	-2.564%	80	1,438	+188.224%
2024-05-30	78.0000	78.0000	78.0000	78.0000	-2.500%	1	1,403	+180.833%
2024-05-29	80.1000	83.4000	80.0000	80.0000	-3.614%	35	1,403	+173.813%
2024-05-28	83.3400	83.7600	81.9500	83.0000	+1.109%	166	1,382	+163.916%
2024-05-24	83.1000	83.1000	82.0900	82.0900	+1.221%	904	1,057	+166.841%
2024-05-23	83.5000	83.5000	81.1000	81.1000	-1.098%	4	1,056	+170.099%
2024-05-22	83.5400	85.4000	81.4900	82.0000	-1.442%	93	1,056	+167.134%
2024-05-21	82.7900	85.0800	82.7900	83.2000	+0.787%	98	974	+163.281%
2024-05-20	85.0000	85.0000	82.3500	82.5500	-2.676%	170	886	+165.354%
2024-05-17	82.0600	84.8200	81.8000	84.8200	+2.563%	298	837	+158.253%
2024-05-16	83.7500	86.0000	82.5000	82.7000	+0.964%	95	692	+164.873%
2024-05-15	80.5000	82.4100	80.5000	81.9100	+3.684%	58	607	+167.428%
2024-05-14	78.3200	79.0000	78.3200	79.0000	+3.336%	4	574	+177.278%
2024-05-13	76.4500	76.4500	76.4500	76.4500	+2.617%	1	573	+186.527%
2024-05-10	74.5000	74.5000	74.5000	74.5000	-0.454%	2	574	+194.027%
2024-05-08	74.8000	74.8400	74.8000	74.8400	-1.358%	2	573	+192.691%
2024-05-07	75.8700	75.8700	75.8700	75.8700	+3.932%	1	572	+188.718%
2024-05-06	73.0000	73.0000	72.5000	73.0000	+13.021%	4	572	+200.068%
2024-05-01	64.5900	64.5900	64.5900	64.5900	-5.015%	2	568	+239.139%
2024-04-30	68.0000	68.0000	68.0000	68.0000	+0.325%	1	568	+222.132%
2024-04-25	67.7800	67.7800	67.7800	67.7800	-2.727%	1	568	+223.178%
2024-04-23	69.6800	69.6800	69.6800	69.6800	+5.257%	1	567	+214.366%
2024-04-19	66.2000	66.2000	66.2000	66.2000	-5.469%	1	567	+230.891%
2024-04-18	70.0300	70.0300	70.0300	70.0300	-0.214%	1	567	+212.795%
2024-04-16	70.1800	70.1800	70.1800	70.1800	-3.227%	1	567	+212.126%
2024-04-15	72.5200	72.5200	72.5200	72.5200	-3.216%	3	566	+202.055%
2024-04-12	74.9300	74.9300	74.9300	74.9300	-5.152%	2	566	+192.340%
2024-04-11	79.0000	79.0000	79.0000	79.0000	+2.199%	1	565	+177.278%
2024-04-10	76.3500	77.3000	76.3500	77.3000	-2.706%	3	564	+183.376%
2024-04-08	79.4500	79.4500	79.4500	79.4500	+2.476%	6	564	+175.708%
2024-04-05	76.5000	77.5300	76.5000	77.5300	-5.220%	10	564	+182.536%

.dark-mode .MBfWln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBfWln{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C530SPY Dec 18 2026 530.00 Call (SPY261218C00530000)option OPRA

SPY20261218C530
SPY Dec 18 2026 530.00 Call (SPY261218C00530000)
option OPRA