Dark

SPY20261218C535
SPY Dec 18 2026 535.00 Call (SPY261218C00535000)
option OPRA

EOD

Sep 10, 2026

229.50-4.498%(-10.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	229.5000	229.5000	229.5000	229.5000	-4.498%	1	2,369	0.000%
2026-09-04	240.3100	240.3100	240.3100	240.3100	+0.451%	1	2,368	-4.498%
2026-08-20	239.2600	239.3700	239.2300	239.2300	-1.883%	82	2,369	-4.067%
2026-08-11	243.8200	243.8200	243.8200	243.8200	-0.757%	4	2,365	-5.873%
2026-08-07	245.6800	245.6800	245.6800	245.6800	+1.203%	1	2,365	-6.586%
2026-08-06	242.7600	242.7600	242.7600	242.7600	-1.185%	4	2,365	-5.462%
2026-08-04	245.5400	245.6700	245.5400	245.6700	+10.270%	8	2,378	-6.582%
2026-08-03	223.2800	223.2800	222.7900	222.7900	+0.537%	2	2,380	+3.012%
2026-07-21	221.6900	221.6900	221.6000	221.6000	-1.045%	6	2,379	+3.565%
2026-06-18	223.9400	223.9400	223.9400	223.9400	+2.298%	1	2,387	+2.483%
2026-06-12	217.9000	218.9100	217.9000	218.9100	-2.189%	5	2,387	+4.838%
2026-06-05	223.8100	223.8100	223.8100	223.8100	-4.236%	1	2,387	+2.542%
2026-06-04	233.7100	233.7100	233.7100	233.7100	+0.616%	1	2,387	-1.801%
2026-06-03	232.2800	232.2800	232.2800	232.2800	-0.828%	1	2,387	-1.197%
2026-05-29	234.2200	234.2200	234.2200	234.2200	+8.889%	1	2,388	-2.015%
2026-05-12	215.1000	215.1000	215.1000	215.1000	-1.781%	3	2,387	+6.695%
2026-05-11	219.0000	219.0000	219.0000	219.0000	+11.946%	2	2,387	+4.795%
2026-04-24	195.6300	195.6300	195.6300	195.6300	+1.684%	50	2,392	+17.313%
2026-04-22	192.2700	192.8100	192.2700	192.3900	-0.270%	4	2,442	+19.289%
2026-04-17	192.9100	192.9100	192.9100	192.9100	+5.473%	1	2,446	+18.967%
2026-04-16	182.6400	182.9000	182.6400	182.9000	+0.511%	3	2,446	+25.478%
2026-04-15	183.2100	183.2100	181.9700	181.9700	+4.496%	12	2,448	+26.120%
2026-04-14	174.1400	174.1400	174.1400	174.1400	+34.867%	1	2,448	+31.791%
2026-03-27	132.0000	134.0000	129.1200	129.1200	-12.259%	8	2,448	+77.742%
2026-03-25	147.1600	147.1600	147.1600	147.1600	+1.238%	3	2,449	+55.953%
2026-03-20	145.3600	145.3600	145.3600	145.3600	-1.491%	2	2,449	+57.884%
2026-03-19	147.0400	147.5600	147.0400	147.5600	-2.472%	4	2,449	+55.530%
2026-03-18	151.3000	151.3000	151.3000	151.3000	-4.440%	1	2,449	+51.685%
2026-03-17	158.3000	158.6600	157.8400	158.3300	-2.410%	13	2,449	+44.950%
2026-03-11	164.8800	164.8800	162.2400	162.2400	-1.458%	51	2,454	+41.457%
2026-03-10	164.6400	164.6400	164.6400	164.6400	-0.291%	4	2,455	+39.395%
2026-03-09	165.0900	165.1200	165.0900	165.1200	+1.301%	10	2,455	+38.990%
2026-03-06	162.4700	163.0000	162.4700	163.0000	-2.559%	12	2,458	+40.798%
2026-03-05	167.2800	167.2800	167.2800	167.2800	-2.964%	1	2,458	+37.195%
2026-03-04	170.4400	172.3900	170.4400	172.3900	+5.670%	11	2,459	+33.128%
2026-03-03	163.1400	163.1400	163.1400	163.1400	-8.312%	1	2,466	+40.677%
2026-02-25	177.9000	177.9300	177.9000	177.9300	+4.431%	12	2,476	+28.983%
2026-02-19	170.0700	170.4200	170.0700	170.3800	-1.137%	9	2,476	+34.699%
2026-02-18	172.3400	172.3400	172.3400	172.3400	-4.032%	4	2,481	+33.167%
2026-02-11	179.5800	179.5800	179.5800	179.5800	+1.895%	6	2,481	+27.798%
2026-02-06	176.2400	176.2400	176.2400	176.2400	+4.519%	4	2,475	+30.220%
2026-02-05	166.9700	168.6200	166.9700	168.6200	-4.117%	3	2,479	+36.105%
2026-02-04	175.8000	175.8600	175.8000	175.8600	-2.208%	5	2,479	+30.502%
2026-01-29	179.8300	179.8300	179.8300	179.8300	-1.818%	7	2,479	+27.621%
2026-01-15	183.1600	183.1600	183.1600	183.1600	-0.076%	1	2,485	+25.300%
2026-01-09	183.3600	183.3600	183.3000	183.3000	+5.509%	2	2,486	+25.205%
2026-01-02	173.7300	173.7300	173.7300	173.7300	+0.347%	1	2,486	+32.102%
2025-12-31	174.5700	174.7400	173.1300	173.1300	-2.418%	4	2,489	+32.559%
2025-12-30	177.4200	177.4200	177.4200	177.4200	-1.488%	1	2,489	+29.354%
2025-12-26	180.1000	180.1000	180.1000	180.1000	+0.044%	1	2,490	+27.429%
2025-12-24	180.0200	180.0200	180.0200	180.0200	+1.775%	1	2,492	+27.486%
2025-12-23	176.8800	176.8800	176.8800	176.8800	+2.927%	1	2,492	+29.749%
2025-12-19	171.8500	171.8500	171.8500	171.8500	-3.736%	1	2,491	+33.547%
2025-12-11	178.5200	178.5200	178.5200	178.5200	-0.263%	7	2,490	+28.557%
2025-12-10	174.2500	178.9900	174.2500	178.9900	+1.960%	5	2,490	+28.219%
2025-12-08	177.2100	177.2100	175.5500	175.5500	+0.046%	12	2,490	+30.732%
2025-12-04	175.4700	175.4700	175.4700	175.4700	+1.252%	11	2,502	+30.792%
2025-12-01	172.8000	173.3000	172.8000	173.3000	-0.756%	2	2,502	+32.429%
2025-11-26	174.6200	174.6200	174.6200	174.6200	+5.511%	5	2,508	+31.428%
2025-11-25	162.7400	165.5000	162.7400	165.5000	+8.817%	99	2,508	+38.671%
2025-11-20	152.0900	152.0900	152.0900	152.0900	-5.246%	1	2,508	+50.897%
2025-11-18	160.4400	160.5100	160.4400	160.5100	-3.202%	2	2,507	+42.982%
2025-11-17	166.3000	166.7600	165.8200	165.8200	-1.882%	30	2,507	+38.403%
2025-11-13	168.7100	169.0000	168.7100	169.0000	-5.365%	2	2,510	+35.799%
2025-11-12	178.5800	178.5800	178.5800	178.5800	+2.857%	2	2,510	+28.514%
2025-11-10	173.6200	173.6200	173.6200	173.6200	+6.190%	5	2,510	+32.185%
2025-11-07	164.2000	164.2000	163.5000	163.5000	-3.186%	2	2,505	+40.367%
2025-11-06	168.8800	168.8800	168.8800	168.8800	-5.754%	1	2,505	+35.895%
2025-11-03	178.5800	179.1900	178.5800	179.1900	-0.978%	6	2,510	+28.076%
2025-10-30	181.1100	181.1100	180.9600	180.9600	-0.806%	2	2,510	+26.824%
2025-10-29	182.4300	182.4300	182.4300	182.4300	+1.854%	4	2,509	+25.802%
2025-10-27	178.5400	179.1100	178.5400	179.1100	+7.123%	2	2,509	+28.134%
2025-10-21	167.2000	167.2000	167.2000	167.2000	-0.736%	1	2,509	+37.261%
2025-10-20	168.4400	168.4400	168.4400	168.4400	+6.668%	5	2,510	+36.250%
2025-10-16	163.3600	163.3600	157.9100	157.9100	-2.174%	7	2,505	+45.336%
2025-10-13	161.4200	161.4200	161.4200	161.4200	-3.555%	1	2,512	+42.176%
2025-10-10	169.3800	169.3800	167.3700	167.3700	-0.947%	2	2,512	+37.121%
2025-10-09	168.9700	168.9700	168.9700	168.9700	+6.950%	2	2,512	+35.823%
2025-09-15	157.9900	157.9900	157.9900	157.9900	+1.929%	1	2,514	+45.262%
2025-09-11	155.0000	155.0000	155.0000	155.0000	+6.551%	4	2,513	+48.065%
2025-08-26	145.4700	145.4700	145.4700	145.4700	+6.182%	1	2,509	+57.764%
2025-08-20	137.0000	137.0000	137.0000	137.0000	-5.887%	1	2,510	+67.518%
2025-08-15	145.6600	145.6600	145.5700	145.5700	-0.499%	4	2,510	+57.656%
2025-08-14	146.4600	146.4600	146.3000	146.3000	+0.785%	9	2,509	+56.869%
2025-08-13	144.5000	145.1600	144.5000	145.1600	+3.819%	16	2,509	+58.101%
2025-08-08	139.8200	139.8200	139.8200	139.8200	+7.869%	1	2,517	+64.140%
2025-08-01	129.6200	129.6200	129.6200	129.6200	-7.302%	1	2,518	+77.056%
2025-07-28	139.8300	139.8300	139.8300	139.8300	+6.076%	1	2,517	+64.128%
2025-07-14	131.8200	131.8200	131.8200	131.8200	+0.780%	12	2,517	+74.101%
2025-07-10	130.8000	130.8000	130.8000	130.8000	+2.028%	1	2,529	+75.459%
2025-07-08	129.0000	129.0000	128.2000	128.2000	+0.762%	5	2,528	+79.017%
2025-07-02	127.5300	127.5300	127.2300	127.2300	+9.014%	11	2,525	+80.382%
2025-06-25	118.1900	118.1900	116.7100	116.7100	+4.085%	3	2,529	+96.641%
2025-06-23	107.0000	112.1300	107.0000	112.1300	+4.648%	6	2,527	+104.673%
2025-06-20	107.1500	107.1500	107.1500	107.1500	-4.484%	8	2,530	+114.186%
2025-06-12	112.1800	112.1800	112.1800	112.1800	-2.916%	1	2,530	+104.582%
2025-06-11	115.5500	115.5500	115.5500	115.5500	+5.767%	1	2,531	+98.615%
2025-05-20	109.2500	109.2500	109.2500	109.2500	-1.594%	1	2,531	+110.069%
2025-05-19	107.5000	111.0200	107.5000	111.0200	+5.053%	4	2,532	+106.720%
2025-05-15	105.0000	105.6800	105.0000	105.6800	+1.576%	2	2,528	+117.165%
2025-05-14	104.0400	104.0400	104.0400	104.0400	+2.837%	1	2,530	+120.588%
2025-05-13	101.1700	101.1700	101.1700	101.1700	+2.182%	1	2,530	+126.846%
2025-05-12	99.0100	99.0100	99.0100	99.0100	+13.349%	1	2,530	+131.795%
2025-05-09	87.3500	87.3500	87.3500	87.3500	-5.363%	4	2,530	+162.736%
2025-05-08	91.9800	92.3000	91.9800	92.3000	+6.373%	2	2,530	+148.646%
2025-05-07	86.7700	86.7700	86.7700	86.7700	-4.554%	1	2,531	+164.492%
2025-05-02	91.0300	91.0700	90.9100	90.9100	+6.953%	36	2,531	+152.447%
2025-05-01	85.0000	85.0000	85.0000	85.0000	+7.718%	1	2,534	+170.000%
2025-04-30	78.9100	78.9100	78.9100	78.9100	+4.144%	1	2,535	+190.838%
2025-04-28	78.0100	78.0100	75.7700	75.7700	-1.303%	11	2,534	+202.890%
2025-04-25	76.7700	76.7700	76.7700	76.7700	+1.993%	2	2,544	+198.945%
2025-04-24	74.8000	75.3100	74.8000	75.2700	+8.162%	8	2,544	+204.902%
2025-04-23	74.2800	75.6700	69.5900	69.5900	+11.540%	6	2,543	+229.789%
2025-04-22	61.1900	62.3900	61.1900	62.3900	+12.903%	4	2,545	+267.847%
2025-04-21	60.4900	60.4900	55.2600	55.2600	-16.890%	16	2,544	+315.309%
2025-04-17	66.4900	66.4900	66.4900	66.4900	+3.261%	2	2,533	+245.165%
2025-04-16	67.3300	67.3300	63.9500	64.3900	-10.706%	20	2,533	+256.422%
2025-04-15	74.5500	74.5500	72.0300	72.1100	-1.422%	7	2,520	+218.264%
2025-04-14	75.0000	75.0000	73.1400	73.1500	+0.439%	21	2,515	+213.739%
2025-04-11	66.9500	72.8300	66.9500	72.8300	+7.896%	20	2,508	+215.117%
2025-04-10	66.6600	67.5000	66.6600	67.5000	-3.668%	3	2,498	+240.000%
2025-04-09	49.8300	70.0700	49.5400	70.0700	+26.594%	37	2,497	+227.530%
2025-04-08	59.0700	59.0700	55.3500	55.3500	+21.943%	4	2,495	+314.634%
2025-04-07	43.1900	46.2100	42.8300	45.3900	-10.154%	10	2,499	+405.618%
2025-04-04	59.8800	59.8800	50.5200	50.5200	-26.032%	18	2,496	+354.276%
2025-04-03	70.8500	70.8500	68.3000	68.3000	-15.134%	17	2,495	+236.018%
2025-03-28	82.4100	82.4100	80.4800	80.4800	-10.359%	10	2,480	+185.164%
2025-03-26	89.3100	89.7800	89.3100	89.7800	+3.030%	2	2,478	+155.625%
2025-03-20	88.2600	88.2600	87.1400	87.1400	+1.290%	6	2,478	+163.369%
2025-03-19	86.0300	86.0300	86.0300	86.0300	+1.992%	1	2,482	+166.767%
2025-03-12	84.3500	84.3500	84.3500	84.3500	-6.111%	1	2,483	+172.081%
2025-03-10	90.6200	90.6200	89.5500	89.8400	-7.381%	12	2,482	+155.454%
2025-03-06	96.9900	97.0000	96.9900	97.0000	-3.894%	2	2,481	+136.598%
2025-03-05	100.9300	100.9300	100.9300	100.9300	-2.774%	1	2,481	+127.385%
2025-03-03	103.8100	103.8100	103.8100	103.8100	-4.621%	1	2,481	+121.077%
2025-02-27	106.8100	108.8400	106.7200	108.8400	-3.953%	7	2,481	+110.860%
2025-02-25	113.3200	113.3200	113.3200	113.3200	-12.155%	5	2,485	+102.524%
2025-02-19	129.0000	129.0000	129.0000	129.0000	+0.491%	16	2,485	+77.907%
2025-02-18	128.3700	128.3700	128.3700	128.3700	+2.287%	1	2,485	+78.780%
2025-02-13	125.5000	125.5000	125.5000	125.5000	+0.569%	6	2,485	+82.869%
2025-02-10	124.7900	124.7900	124.7900	124.7900	+3.552%	1	2,485	+83.909%
2025-02-04	120.5100	120.5100	120.5100	120.5100	-3.352%	3	2,486	+90.441%
2025-01-28	124.6000	124.6900	124.6000	124.6900	-3.229%	2	2,489	+84.056%
2025-01-22	125.8100	128.8500	125.8100	128.8500	+13.225%	11	2,491	+78.114%
2025-01-16	113.8000	113.8000	113.8000	113.8000	+6.355%	8	2,502	+101.670%
2025-01-13	106.1900	107.0000	106.0100	107.0000	-3.386%	3	2,510	+114.486%
2025-01-08	113.2800	113.2800	110.7500	110.7500	-4.295%	2	2,511	+107.223%
2025-01-07	115.7200	115.7200	115.7200	115.7200	-4.285%	2	2,511	+98.324%
2025-01-06	119.0000	120.9000	119.0000	120.9000	+6.053%	5	2,513	+89.826%
2025-01-03	114.0000	114.0000	114.0000	114.0000	-0.437%	36	2,518	+101.316%
2025-01-02	114.5000	114.5000	114.5000	114.5000	+2.507%	1	2,536	+100.437%
2024-12-31	111.7000	111.7000	111.7000	111.7000	-4.375%	1	2,537	+105.461%
2024-12-30	116.8100	116.8100	116.8100	116.8100	-1.008%	1	2,537	+96.473%
2024-12-27	121.6800	121.6800	118.0000	118.0000	-4.088%	16	2,537	+94.492%
2024-12-24	123.0300	123.0300	123.0300	123.0300	+2.261%	1	2,538	+86.540%
2024-12-20	120.3100	120.3100	120.3100	120.3100	+2.053%	3	2,538	+90.757%
2024-12-18	129.4800	129.6800	117.8900	117.8900	-8.612%	44	2,541	+94.673%
2024-12-17	130.3700	130.3700	129.0000	129.0000	-1.677%	2	2,540	+77.907%
2024-12-16	133.1600	133.1600	131.0900	131.2000	+2.644%	24	2,538	+74.924%
2024-12-03	126.8200	127.8200	125.5100	127.8200	+2.832%	16	2,538	+79.549%
2024-11-27	124.3000	124.3000	124.3000	124.3000	+0.113%	1	2,545	+84.634%
2024-11-25	126.1400	126.1400	124.1600	124.1600	+5.542%	11	2,545	+84.842%
2024-11-21	117.6400	117.6400	117.6400	117.6400	-5.014%	1	2,546	+95.087%
2024-11-12	123.8500	123.8500	123.8500	123.8500	+1.750%	1	2,546	+85.305%
2024-11-07	120.2500	121.7200	120.2500	121.7200	+17.558%	3	2,547	+88.547%
2024-11-05	103.5400	103.5400	103.5400	103.5400	+1.669%	1	2,550	+121.653%
2024-11-04	101.8400	101.8400	101.8400	101.8400	-8.409%	2	2,551	+125.353%
2024-10-25	111.1900	111.1900	111.1900	111.1900	+2.479%	2	2,551	+106.403%
2024-10-24	108.5000	108.5000	108.5000	108.5000	-0.677%	1	2,551	+111.521%
2024-10-23	109.2400	109.2400	109.2400	109.2400	-4.427%	2	2,550	+110.088%
2024-10-18	112.0000	114.3000	112.0000	114.3000	+2.465%	12	2,552	+100.787%
2024-10-15	111.5500	111.5500	111.5500	111.5500	-1.449%	1	2,557	+105.737%
2024-10-14	113.1900	113.1900	113.1900	113.1900	+3.125%	1	2,556	+102.756%
2024-10-11	109.7600	109.7600	109.7600	109.7600	+2.074%	2	2,557	+109.093%
2024-10-10	106.8800	107.5300	106.8800	107.5300	+1.443%	2	2,557	+113.429%
2024-10-09	106.0000	106.0000	106.0000	106.0000	+4.433%	2	2,556	+116.509%
2024-10-04	101.5000	101.5000	101.5000	101.5000	+3.550%	2	2,558	+126.108%
2024-10-03	98.0200	98.0200	98.0200	98.0200	-1.070%	1	2,559	+134.136%
2024-10-02	99.0800	99.0800	99.0800	99.0800	-1.207%	1	2,559	+131.631%
2024-09-26	100.2900	100.2900	100.2900	100.2900	+1.828%	50	2,560	+128.836%
2024-09-23	98.4900	98.4900	98.4900	98.4900	+0.326%	1	2,560	+133.019%
2024-09-19	97.0300	98.1700	97.0300	98.1700	+6.649%	2	2,560	+133.778%
2024-09-17	91.6500	92.0500	91.6500	92.0500	-0.755%	3	2,562	+149.321%
2024-09-16	92.7500	92.7500	92.7500	92.7500	+0.815%	1	2,565	+147.439%
2024-09-13	92.2500	92.2500	92.0000	92.0000	+10.737%	8	2,565	+149.457%
2024-09-11	76.7500	83.0800	76.7500	83.0800	+7.896%	7	2,565	+176.240%
2024-09-06	80.5000	80.5000	77.0000	77.0000	-7.563%	4	2,565	+198.052%
2024-09-05	83.3000	83.3000	83.3000	83.3000	-3.151%	1	2,563	+175.510%
2024-09-04	86.0100	86.0100	86.0100	86.0100	-3.316%	1	2,563	+166.829%
2024-09-03	88.5800	89.0500	88.5800	88.9600	-6.190%	4	2,564	+157.981%
2024-08-26	94.8300	94.8300	94.8300	94.8300	+3.538%	1	2,564	+142.012%
2024-08-20	90.5000	93.6300	90.5000	91.5900	+0.648%	8	2,565	+150.573%
2024-08-19	91.0000	91.0000	91.0000	91.0000	+5.032%	3	2,561	+152.198%
2024-08-15	84.6200	86.6400	84.6200	86.6400	+7.976%	25	2,563	+164.889%
2024-08-14	80.2400	80.2400	80.2400	80.2400	+2.125%	22	2,564	+186.017%
2024-08-13	77.0000	78.5700	77.0000	78.5700	+6.247%	4	2,564	+192.096%
2024-08-12	75.2500	76.0400	73.5300	73.9500	-0.738%	65	2,568	+210.345%
2024-08-09	72.7200	74.5000	72.0000	74.5000	-0.865%	30	2,506	+208.054%
2024-08-08	71.6300	75.1500	71.6300	75.1500	+0.200%	3	2,494	+205.389%
2024-08-07	74.5000	75.0000	74.5000	75.0000	+8.696%	2	2,493	+206.000%
2024-08-06	72.2300	72.2300	69.0000	69.0000	+1.471%	5	2,492	+232.609%
2024-08-05	64.8600	68.0000	64.8600	68.0000	-9.030%	5	2,493	+237.500%
2024-08-02	78.7600	80.0100	72.9200	74.7500	-12.059%	44	2,491	+207.023%
2024-07-29	85.0000	85.0000	85.0000	85.0000	+0.926%	5	2,485	+170.000%
2024-07-25	84.2200	84.2200	84.2200	84.2200	-2.636%	1	2,490	+172.501%
2024-07-24	86.6300	87.8800	86.3900	86.5000	-4.240%	5	2,490	+165.318%
2024-07-19	96.0000	96.0000	90.3300	90.3300	-9.661%	4	2,495	+154.068%
2024-07-11	99.9900	99.9900	99.9900	99.9900	+2.020%	1	2,494	+129.523%
2024-07-10	98.0100	98.0100	98.0100	98.0100	+1.281%	21	2,493	+134.160%
2024-07-08	96.7800	96.7800	96.7700	96.7700	+0.802%	2	2,493	+137.160%
2024-07-05	94.5000	96.0000	94.5000	96.0000	+4.998%	24	2,491	+139.063%
2024-07-02	91.4300	91.4300	91.4300	91.4300	+1.139%	1	2,491	+151.012%
2024-06-28	90.4000	90.4000	90.4000	90.4000	+0.679%	78	2,492	+153.872%
2024-06-27	91.8500	91.8500	89.7900	89.7900	-0.521%	6	2,492	+155.596%
2024-06-26	89.8300	90.2600	89.8300	90.2600	+0.737%	15	2,491	+154.265%
2024-06-25	89.6000	89.6000	89.6000	89.6000	-0.300%	9	2,490	+156.138%
2024-06-21	89.0000	89.9700	89.0000	89.8700	-2.294%	20	2,490	+155.369%
2024-06-20	91.9800	91.9800	91.9800	91.9800	+1.962%	45	2,493	+149.511%
2024-06-18	90.2100	90.2100	90.2100	90.2100	+5.263%	2	2,538	+154.406%
2024-06-14	85.6100	85.7000	85.6100	85.7000	+0.693%	2	2,538	+167.795%
2024-06-13	86.0000	86.0000	85.1100	85.1100	-1.493%	2	2,538	+169.651%
2024-06-12	85.0000	88.5000	85.0000	86.4000	+3.473%	5	2,539	+165.625%
2024-06-11	83.4200	83.5000	80.6100	83.5000	+0.566%	63	2,540	+174.850%
2024-06-10	81.4900	84.5000	81.4900	83.0300	+0.826%	115	2,485	+176.406%
2024-06-07	82.0700	83.1500	81.8800	82.3500	+1.454%	278	2,457	+178.689%
2024-06-06	82.6000	82.6000	80.8000	81.1700	+0.595%	152	2,415	+182.740%
2024-06-05	79.9100	81.7600	79.1700	80.6900	+3.582%	129	2,338	+184.422%
2024-06-03	76.5700	77.9000	76.5700	77.9000	+3.590%	2	2,285	+194.608%
2024-05-30	75.2000	75.2000	75.2000	75.2000	-2.704%	2	2,286	+205.186%
2024-05-29	77.4000	77.4000	77.2900	77.2900	-4.356%	3	2,286	+196.934%
2024-05-28	79.8200	80.8100	79.3000	80.8100	+1.725%	16	2,286	+184.000%
2024-05-24	78.0000	80.0000	78.0000	79.4400	-0.663%	16	2,281	+188.897%
2024-05-23	80.0000	80.0000	79.9500	79.9700	+0.819%	6	2,280	+186.983%
2024-05-22	79.0000	79.3200	79.0000	79.3200	-0.974%	4	2,280	+189.334%
2024-05-21	79.4100	81.6400	79.4100	80.1000	-1.111%	23	2,277	+186.517%
2024-05-20	81.5000	82.5000	79.3700	81.0000	+2.182%	54	2,271	+183.333%
2024-05-17	79.2300	79.2700	79.2300	79.2700	+0.469%	4	2,228	+189.517%
2024-05-15	77.3400	78.9000	77.3400	78.9000	+9.568%	57	2,227	+190.875%
2024-05-13	72.0100	72.0100	72.0100	72.0100	-3.923%	1	2,227	+218.706%
2024-05-10	74.8000	74.9500	74.8000	74.9500	+7.071%	8	2,227	+206.204%
2024-05-06	71.0000	71.0000	70.0000	70.0000	+11.182%	2	2,223	+227.857%
2024-05-02	62.0000	62.9600	62.0000	62.9600	-1.610%	16	2,221	+264.517%
2024-05-01	62.9000	63.9900	62.9000	63.9900	+3.160%	6	2,220	+258.650%
2024-04-19	64.5000	64.5000	62.0300	62.0300	-8.280%	15	2,220	+269.982%
2024-04-16	70.5000	70.5000	67.6300	67.6300	-5.413%	2	2,230	+239.346%
2024-04-15	75.0300	75.0300	71.5000	71.5000	-2.589%	2	2,230	+220.979%
2024-04-11	73.4000	73.4000	73.4000	73.4000	-1.078%	1	2,230	+212.670%
2024-04-10	73.8200	74.2200	73.8200	74.2000	+4.507%	3	2,231	+209.299%
2024-04-09	71.0000	71.0000	71.0000	71.0000	-7.274%	1	2,231	+223.239%
2024-04-08	76.5600	76.5700	76.5600	76.5700	+3.908%	3	2,231	+199.726%
2024-04-05	73.6900	73.6900	73.6900	73.6900	-4.174%	2	2,231	+211.440%
2024-04-04	78.0300	78.0300	76.9000	76.9000	+4.186%	3	2,231	+198.440%
2024-04-02	73.8100	73.8100	73.8100	73.8100	-3.968%	1	2,232	+210.933%
2024-03-27	74.4400	77.9000	74.4400	76.8600	+0.681%	64	2,232	+198.595%
2024-03-26	76.6000	76.6000	76.3400	76.3400	-2.128%	3	2,197	+200.629%
2024-03-22	78.0000	78.0000	78.0000	78.0000	+0.906%	4	2,197	+194.231%
2024-03-21	77.2500	78.8500	77.2400	77.3000	+3.453%	40	2,197	+196.895%
2024-03-20	72.2600	74.7200	72.2600	74.7200	+2.202%	9	2,189	+207.147%
2024-03-19	73.1100	73.1100	73.1100	73.1100	-0.191%	1	2,192	+213.911%
2024-03-18	73.2500	73.2500	73.2500	73.2500	+6.919%	1	2,192	+213.311%
2024-03-15	68.1100	68.5100	68.1100	68.5100	-3.029%	4	2,191	+234.988%
2024-03-14	71.8900	71.8900	70.6500	70.6500	-0.549%	7	2,191	+224.841%
2024-03-13	71.8800	71.8800	71.0400	71.0400	+3.723%	6	2,194	+223.057%
2024-03-08	68.5600	68.6500	68.4200	68.4900	-2.408%	84	2,189	+235.085%
2024-03-07	68.6900	70.1800	68.6900	70.1800	+4.590%	24	2,189	+227.016%
2024-03-06	67.1000	67.1000	67.1000	67.1000	-0.445%	1	2,187	+242.027%
2024-03-05	67.2500	67.4000	67.2500	67.4000	-2.319%	400	2,188	+240.504%
2024-03-04	69.0000	69.0000	69.0000	69.0000	+3.759%	1	2,188	+232.609%
2024-03-01	66.5000	66.5000	66.5000	66.5000	+1.947%	4	2,187	+245.113%
2024-02-26	65.0500	65.2300	65.0100	65.2300	-2.028%	4	2,189	+251.832%
2024-02-23	66.7200	66.8200	66.4100	66.5800	+2.890%	40	2,189	+244.698%
2024-02-22	62.8900	64.7400	62.8900	64.7100	+9.678%	20	2,187	+254.659%
2024-02-21	59.0000	59.0000	59.0000	59.0000	-1.007%	1	2,181	+288.983%
2024-02-09	59.6000	59.6000	59.6000	59.6000	+4.708%	1	2,180	+285.067%
2024-02-08	56.9200	56.9200	56.9200	56.9200	+0.636%	2	2,179	+303.197%
2024-02-07	56.8300	56.8300	56.5600	56.5600	+3.932%	5	2,179	+305.764%
2024-02-06	54.8100	54.8200	53.9500	54.4200	-0.165%	1,754	2,174	+321.720%
2024-02-05	54.5100	54.5100	54.5100	54.5100	+7.472%	2	425	+321.024%
2024-02-01	48.2300	50.7200	48.0000	50.7200	+1.440%	408	425	+352.484%
2024-01-31	50.0000	50.0000	50.0000	50.0000	-1.497%	1	27	+359.000%
2024-01-29	50.7600	50.7600	50.1300	50.7600	-0.665%	9	26	+352.128%
2024-01-26	51.1200	51.8600	50.9900	51.1000	+1.976%	16	26	+349.119%
2024-01-25	49.7500	50.1100	49.7500	50.1100	-2.243%	4	10	+357.992%
2024-01-24	51.2600	51.2600	51.2600	51.2600	+4.612%	1	6	+347.718%
2024-01-19	48.5000	49.0000	47.7400	49.0000	+14.486%	3	5	+368.367%
2024-01-17	42.8000	42.8000	42.8000	42.8000	-4.889%	1	2	+436.215%
2024-01-04	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	+410.000%

.dark-mode .MktMLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MktMLQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C535SPY Dec 18 2026 535.00 Call (SPY261218C00535000)option OPRA

SPY20261218C535
SPY Dec 18 2026 535.00 Call (SPY261218C00535000)
option OPRA