Dark

SPY20261218C540
SPY Dec 18 2026 540.00 Call (SPY261218C00540000)
option OPRA

EOD

Jul 24, 2026

209.91-4.133%(-9.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	209.9100	209.9100	209.9100	209.9100	-4.133%	1	3,487	0.000%
2026-07-22	218.9600	218.9600	218.9600	218.9600	+0.279%	1	3,487	-4.133%
2026-07-21	217.9800	218.3500	217.7900	218.3500	+0.511%	11	3,486	-3.865%
2026-07-17	217.5000	217.5000	217.1000	217.2400	-3.927%	16	3,486	-3.374%
2026-07-10	224.2000	226.1200	224.2000	226.1200	+4.309%	6	3,486	-7.169%
2026-07-08	216.7800	216.7800	216.7800	216.7800	-0.578%	4	3,486	-3.169%
2026-07-01	219.5600	219.5600	218.0400	218.0400	-0.674%	2	3,486	-3.729%
2026-06-30	220.1200	220.1200	219.5200	219.5200	+6.351%	3	3,486	-4.378%
2026-06-26	206.4100	206.4100	206.4100	206.4100	-0.693%	1	3,486	+1.696%
2026-06-25	207.8500	207.8500	207.8500	207.8500	+0.590%	5	3,486	+0.991%
2026-06-24	206.6300	206.6300	206.6300	206.6300	-0.668%	4	3,486	+1.587%
2026-06-23	208.0200	208.0200	208.0200	208.0200	-6.302%	8	3,486	+0.909%
2026-06-17	222.0100	222.0100	222.0100	222.0100	-0.849%	5	3,494	-5.450%
2026-06-16	224.6000	224.6000	223.9100	223.9100	-0.929%	2	3,494	-6.253%
2026-06-15	227.0500	227.0500	226.0100	226.0100	+12.628%	9	3,498	-7.124%
2026-06-09	200.6700	200.6700	200.6700	200.6700	-5.567%	1	3,498	+4.605%
2026-06-05	212.5000	212.5000	212.5000	212.5000	-6.123%	1	3,497	-1.219%
2026-06-04	226.3600	226.3600	226.3600	226.3600	-0.374%	1	3,497	-7.267%
2026-06-03	228.7400	228.7400	225.3100	227.2100	-1.282%	9	3,497	-7.614%
2026-05-29	230.1600	230.1600	230.1600	230.1600	+1.151%	1	3,501	-8.798%
2026-05-28	227.5400	227.5400	227.5400	227.5400	+2.385%	12	3,501	-7.748%
2026-05-27	222.2300	222.2400	222.2300	222.2400	-0.189%	82	3,513	-5.548%
2026-05-26	223.4100	223.4100	222.6600	222.6600	+4.550%	3	3,513	-5.726%
2026-05-21	213.2000	213.2000	212.9700	212.9700	+0.562%	2	3,513	-1.437%
2026-05-20	211.9800	211.9800	211.7800	211.7800	+1.476%	4	3,513	-0.883%
2026-05-19	208.7000	208.7000	208.7000	208.7000	+0.501%	2	3,511	+0.580%
2026-05-18	213.3500	213.3500	207.6600	207.6600	-6.015%	3	3,511	+1.084%
2026-05-14	220.9500	220.9500	220.9500	220.9500	+3.752%	2	3,511	-4.997%
2026-05-11	212.3700	212.9600	212.3700	212.9600	+3.278%	9	3,511	-1.432%
2026-05-07	206.2000	206.2000	206.2000	206.2000	+5.934%	4	3,511	+1.799%
2026-05-04	194.2400	194.6500	194.2400	194.6500	-2.186%	11	3,515	+7.840%
2026-05-01	199.0000	199.0000	199.0000	199.0000	+3.884%	3	3,510	+5.482%
2026-04-30	191.5600	191.5600	191.5600	191.5600	+1.872%	1	3,510	+9.579%
2026-04-29	188.1700	188.1700	188.0400	188.0400	+0.352%	6	3,510	+11.631%
2026-04-28	187.3800	187.3800	187.3800	187.3800	-0.499%	1	3,510	+12.024%
2026-04-22	188.3200	188.3200	188.3200	188.3200	+0.400%	1	3,510	+11.465%
2026-04-17	185.0000	187.5700	185.0000	187.5700	+4.136%	3	3,510	+11.910%
2026-04-16	178.3700	180.1200	178.3700	180.1200	+1.191%	12	3,510	+16.539%
2026-04-15	178.0000	178.0000	178.0000	178.0000	+3.651%	8	3,510	+17.927%
2026-04-14	171.7300	171.7300	171.7300	171.7300	+10.423%	1	3,510	+22.233%
2026-04-08	156.4100	156.4100	155.5200	155.5200	+10.290%	4	3,510	+34.973%
2026-04-07	140.6400	141.0100	140.1600	141.0100	-0.522%	9	3,511	+48.862%
2026-04-06	141.2500	141.7500	141.2500	141.7500	+2.052%	3	3,511	+48.085%
2026-04-01	138.9000	138.9000	138.9000	138.9000	+2.192%	2	3,513	+51.123%
2026-03-31	127.1400	135.9200	127.1400	135.9200	+12.173%	11	3,513	+54.436%
2026-03-30	125.8200	125.8200	121.1700	121.1700	-3.772%	42	3,509	+73.236%
2026-03-27	128.7500	128.9000	125.9200	125.9200	-9.514%	9	3,509	+66.701%
2026-03-26	139.1600	139.1600	139.1600	139.1600	-3.173%	1	3,505	+50.841%
2026-03-25	143.9300	143.9300	143.3100	143.7200	-2.866%	9	3,505	+46.055%
2026-03-23	147.9600	147.9600	147.9600	147.9600	+8.190%	4	3,511	+41.869%
2026-03-20	139.7200	140.4600	136.7600	136.7600	-7.595%	8	3,515	+53.488%
2026-03-13	148.5000	148.5000	148.0000	148.0000	-3.934%	5	3,510	+41.831%
2026-03-12	154.0600	154.0600	154.0600	154.0600	-3.083%	1	3,515	+36.252%
2026-03-11	158.9600	158.9600	158.9600	158.9600	+7.044%	12	3,515	+32.052%
2026-03-09	149.5000	149.5000	148.5000	148.5000	-4.502%	3	3,515	+41.354%
2026-03-06	157.0000	157.0000	155.5000	155.5000	-2.813%	2	3,518	+34.990%
2026-03-05	165.6700	165.6700	160.0000	160.0000	-4.745%	7	3,520	+31.194%
2026-03-04	167.9700	167.9700	167.9700	167.9700	+6.445%	2	3,527	+24.969%
2026-03-03	157.8000	157.8000	157.8000	157.8000	-5.842%	12	3,527	+33.023%
2026-02-27	166.5500	167.5900	166.5500	167.5900	+0.715%	5	3,527	+25.252%
2026-02-24	166.4000	166.4000	166.4000	166.4000	+1.705%	1	3,528	+26.148%
2026-02-23	163.7500	164.0700	163.6100	163.6100	-3.189%	3	3,529	+28.299%
2026-02-12	176.2700	176.2700	169.0000	169.0000	-3.533%	2	3,530	+24.207%
2026-02-11	175.1900	175.1900	175.1900	175.1900	-0.647%	4	3,531	+19.818%
2026-02-09	176.3300	176.3300	176.3300	176.3300	+2.238%	1	3,531	+19.044%
2026-02-06	172.4700	172.4700	172.4700	172.4700	-0.104%	4	3,531	+21.708%
2026-01-30	172.6500	172.6500	172.6500	172.6500	-3.564%	4	3,531	+21.581%
2026-01-28	178.8500	179.0300	178.8500	179.0300	+1.135%	3	3,531	+17.249%
2026-01-26	176.2300	177.0200	176.2300	177.0200	+1.660%	6	3,531	+18.580%
2026-01-23	174.1300	174.1300	174.1300	174.1300	+0.986%	1	3,534	+20.548%
2026-01-22	174.3900	174.3900	172.4300	172.4300	+4.087%	2	3,534	+21.736%
2026-01-21	167.3600	167.3600	165.6600	165.6600	+1.801%	2	3,534	+26.711%
2026-01-20	167.7500	167.7500	162.7300	162.7300	-6.579%	9	3,534	+28.993%
2026-01-08	174.1900	174.1900	174.1900	174.1900	+0.317%	7	3,534	+20.506%
2026-01-07	177.5600	177.5600	173.6400	173.6400	-1.565%	15	3,534	+20.888%
2026-01-06	176.0000	176.4000	176.0000	176.4000	+3.242%	4	3,549	+18.997%
2026-01-05	170.8600	170.8600	170.8600	170.8600	-2.821%	4	3,545	+22.855%
2025-12-26	176.4400	176.4400	175.8200	175.8200	+1.654%	15	3,545	+19.389%
2025-12-23	172.9600	172.9600	172.9600	172.9600	+1.741%	3	3,555	+21.363%
2025-12-22	170.0000	170.0000	170.0000	170.0000	+6.650%	1	3,552	+23.476%
2025-12-17	159.4000	159.4000	159.4000	159.4000	-3.435%	1	3,552	+31.688%
2025-12-16	165.0700	165.0700	165.0700	165.0700	-2.325%	4	3,551	+27.164%
2025-12-15	169.0000	169.0000	169.0000	169.0000	+1.246%	1	3,551	+24.207%
2025-12-12	166.9200	166.9200	166.9200	166.9200	-4.889%	16	3,551	+25.755%
2025-12-11	175.5000	175.5000	175.5000	175.5000	+0.286%	1	3,535	+19.607%
2025-12-10	168.6100	175.0000	168.6100	175.0000	+1.721%	6	3,535	+19.949%
2025-12-09	172.7800	172.7800	172.0400	172.0400	+1.022%	2	3,535	+22.012%
2025-12-08	173.2900	173.2900	170.3000	170.3000	-2.295%	7	3,535	+23.259%
2025-12-05	173.7000	175.4800	173.7000	174.3000	+1.337%	4	3,531	+20.430%
2025-12-04	172.0000	172.2000	171.9000	172.0000	+0.732%	7	3,531	+22.041%
2025-12-03	168.7000	170.7500	168.7000	170.7500	+0.441%	19	3,531	+22.934%
2025-12-02	171.5000	171.5000	169.0000	170.0000	+0.461%	5	3,526	+23.476%
2025-12-01	170.4500	171.0000	169.0300	169.2200	+14.222%	12	3,525	+24.046%
2025-11-21	148.1500	148.1500	148.1500	148.1500	+0.441%	2	3,529	+41.687%
2025-11-20	153.2600	153.2600	147.5000	147.5000	-5.727%	4	3,529	+42.312%
2025-11-19	156.4600	156.4600	156.4600	156.4600	+1.105%	2	3,532	+34.162%
2025-11-18	155.5300	155.5300	154.7500	154.7500	-4.763%	18	3,532	+35.645%
2025-11-17	162.5600	162.7300	162.4900	162.4900	-2.584%	16	3,548	+29.183%
2025-11-13	166.8000	166.8000	166.8000	166.8000	-4.061%	1	3,548	+25.845%
2025-11-12	173.8600	173.8600	173.8600	173.8600	+1.827%	1	3,548	+20.735%
2025-11-11	170.9900	170.9900	170.7400	170.7400	-0.088%	3	3,548	+22.941%
2025-11-10	170.1700	170.8900	170.1700	170.8900	+8.847%	3	3,548	+22.833%
2025-11-07	157.0000	157.0000	157.0000	157.0000	-7.647%	1	3,548	+33.701%
2025-11-04	171.9900	171.9900	170.0000	170.0000	-3.029%	2	3,548	+23.476%
2025-11-03	175.3000	175.3100	175.3000	175.3100	-0.832%	9	3,547	+19.736%
2025-10-29	180.3500	180.3500	176.7800	176.7800	-1.130%	9	3,547	+18.741%
2025-10-28	178.8000	178.8000	178.8000	178.8000	+2.405%	1	3,555	+17.399%
2025-10-27	174.3400	174.6000	174.3400	174.6000	+3.824%	3	3,555	+20.223%
2025-10-24	168.1700	168.1700	168.1700	168.1700	+2.605%	16	3,555	+24.820%
2025-10-23	163.9000	163.9000	163.9000	163.9000	-0.110%	8	3,555	+28.072%
2025-10-21	164.0800	164.0800	164.0800	164.0800	+2.788%	3	3,563	+27.931%
2025-10-15	161.2800	161.2800	159.6300	159.6300	+0.523%	6	3,563	+31.498%
2025-10-14	159.2800	159.2800	158.7000	158.8000	+0.825%	7	3,563	+32.185%
2025-10-13	157.5000	157.5000	157.5000	157.5000	+4.132%	7	3,563	+33.276%
2025-10-10	165.2000	165.2000	150.8700	151.2500	-9.257%	55	3,567	+38.783%
2025-10-08	166.6800	166.6800	166.6800	166.6800	+1.789%	4	3,600	+25.936%
2025-10-03	163.2800	163.7500	163.2800	163.7500	+0.627%	16	3,600	+28.189%
2025-10-01	162.7300	162.7300	162.7300	162.7300	+2.981%	1	3,600	+28.993%
2025-09-30	158.0900	158.0900	158.0200	158.0200	+0.114%	2	3,600	+32.838%
2025-09-23	157.9700	157.9700	157.8400	157.8400	-1.938%	4	3,600	+32.989%
2025-09-22	160.5500	160.9600	160.5500	160.9600	+2.223%	2	3,601	+30.411%
2025-09-19	157.4600	157.4600	157.4600	157.4600	+1.430%	1	3,601	+33.310%
2025-09-18	156.9000	156.9000	155.2400	155.2400	+1.226%	9	3,602	+35.216%
2025-09-16	153.8100	153.8100	153.3600	153.3600	+0.203%	2	3,611	+36.874%
2025-09-15	153.0500	153.0500	153.0500	153.0500	+1.384%	19	3,611	+37.151%
2025-09-12	150.9600	150.9600	150.9600	150.9600	-0.185%	5	3,623	+39.050%
2025-09-11	151.2400	151.2400	151.2400	151.2400	+4.462%	10	3,623	+38.793%
2025-09-09	144.6100	144.7800	144.6100	144.7800	+3.223%	3	3,623	+44.985%
2025-09-05	140.2600	140.2600	140.2600	140.2600	+1.852%	1	3,623	+49.658%
2025-09-03	137.6400	137.7100	137.6400	137.7100	+1.729%	2	3,623	+52.429%
2025-09-02	135.3700	135.3700	135.3700	135.3700	-3.993%	1	3,623	+55.064%
2025-08-29	141.0000	141.0000	141.0000	141.0000	-1.094%	1	3,623	+48.872%
2025-08-27	142.5600	142.5600	142.5600	142.5600	+1.380%	1	3,623	+47.243%
2025-08-26	140.6200	140.6200	140.6200	140.6200	-0.509%	2	3,623	+49.275%
2025-08-25	141.3400	141.3400	141.3400	141.3400	-0.113%	1	3,625	+48.514%
2025-08-22	141.5000	141.5000	141.5000	141.5000	+5.330%	1	3,625	+48.346%
2025-08-21	134.3400	134.3400	134.3400	134.3400	-4.384%	2	3,625	+56.253%
2025-08-18	140.5000	140.5000	140.5000	140.5000	-1.182%	1	3,625	+49.402%
2025-08-15	142.1800	142.1800	142.1800	142.1800	+1.972%	5	3,625	+47.637%
2025-08-12	139.4300	139.4300	139.4300	139.4300	+3.281%	12	3,625	+50.549%
2025-08-08	135.0000	135.0000	135.0000	135.0000	+3.456%	2	3,613	+55.489%
2025-08-07	130.4900	130.4900	130.4900	130.4900	+1.320%	2	3,613	+60.863%
2025-08-05	130.2500	130.2500	128.5500	128.7900	-0.186%	17	3,613	+62.986%
2025-08-04	129.0300	129.0300	129.0300	129.0300	+3.964%	1	3,614	+62.683%
2025-08-01	124.3900	124.3900	124.1100	124.1100	-9.409%	3	3,614	+69.132%
2025-07-30	137.0000	137.0000	137.0000	137.0000	+0.550%	1	3,614	+53.219%
2025-07-29	136.5500	136.5500	136.2500	136.2500	-0.974%	2	3,614	+54.062%
2025-07-25	137.5900	137.5900	137.5900	137.5900	+0.703%	1	3,616	+52.562%
2025-07-24	136.0000	136.6300	136.0000	136.6300	+1.689%	3	3,616	+53.634%
2025-07-23	134.3600	134.3600	134.3600	134.3600	+2.487%	1	3,616	+56.230%
2025-07-22	131.1000	131.1000	131.1000	131.1000	+0.862%	4	3,617	+60.114%
2025-07-18	131.0500	131.0500	129.9800	129.9800	+1.325%	2	3,617	+61.494%
2025-07-17	128.6700	128.6700	128.2800	128.2800	+1.528%	3	3,617	+63.634%
2025-07-16	126.3500	126.3500	126.3500	126.3500	-1.235%	1	3,617	+66.134%
2025-07-15	127.9300	127.9300	127.9300	127.9300	+0.266%	6	3,617	+64.082%
2025-07-14	127.5900	127.5900	127.5900	127.5900	+0.228%	10	3,617	+64.519%
2025-07-11	127.3000	127.3000	127.3000	127.3000	-1.516%	1	3,612	+64.894%
2025-07-10	129.2600	129.2600	129.2600	129.2600	+1.548%	1	3,612	+62.394%
2025-07-09	127.2900	127.2900	127.2900	127.2900	+0.228%	1	3,612	+64.907%
2025-07-07	127.0000	127.0000	127.0000	127.0000	-1.946%	3	3,612	+65.283%
2025-07-03	129.5200	129.5200	129.5200	129.5200	+5.593%	10	3,612	+62.068%
2025-07-01	122.2500	122.6600	122.2500	122.6600	+1.439%	4	3,612	+71.132%
2025-06-30	120.9200	120.9200	120.9200	120.9200	+2.466%	3	3,615	+73.594%
2025-06-27	120.4100	120.5900	118.0100	118.0100	+0.674%	6	3,615	+77.875%
2025-06-26	116.7300	117.4000	116.5100	117.2200	+3.268%	8	3,618	+79.074%
2025-06-25	113.5100	113.5100	113.5100	113.5100	+1.575%	4	3,619	+84.926%
2025-06-24	112.0700	112.0700	111.7500	111.7500	+8.055%	2	3,619	+87.839%
2025-06-20	108.0000	108.0000	103.4200	103.4200	-4.036%	14	3,619	+102.968%
2025-06-17	107.7700	107.7700	107.7700	107.7700	-0.590%	5	3,623	+94.776%
2025-06-16	108.4100	108.4100	108.4100	108.4100	+1.927%	5	3,618	+93.626%
2025-06-13	106.3600	106.3600	106.3600	106.3600	-3.834%	2	3,623	+97.358%
2025-06-12	110.9100	110.9100	110.2200	110.6000	-0.315%	16	3,624	+89.792%
2025-06-11	111.7500	111.7500	110.9500	110.9500	+0.507%	2	3,615	+89.193%
2025-06-10	109.6800	111.0100	109.6800	110.3900	+0.923%	5	3,616	+90.153%
2025-06-09	109.3900	109.3900	109.3800	109.3800	+1.287%	5	3,618	+91.909%
2025-06-06	108.9500	108.9500	107.9900	107.9900	+4.127%	4	3,618	+94.379%
2025-06-05	105.0400	108.0800	103.7100	103.7100	-4.079%	10	3,617	+102.401%
2025-06-04	107.8800	108.1200	107.8800	108.1200	+1.122%	2	3,620	+94.145%
2025-06-03	106.9200	106.9200	106.9200	106.9200	+7.166%	1	3,620	+96.324%
2025-05-21	102.6000	102.6000	99.7700	99.7700	-5.664%	4	3,619	+110.394%
2025-05-20	105.7600	105.7600	105.7600	105.7600	+3.120%	2	3,623	+98.478%
2025-05-15	99.9200	103.2400	99.9200	102.5600	+0.816%	4	3,621	+104.670%
2025-05-14	100.6700	101.7300	100.5600	101.7300	+0.059%	8	3,622	+106.340%
2025-05-13	99.5000	101.9000	99.5000	101.6700	+21.166%	3	3,622	+106.462%
2025-05-09	86.2600	86.2600	83.9100	83.9100	+1.721%	4	3,621	+150.161%
2025-05-07	82.4900	82.4900	82.4900	82.4900	+0.121%	1	3,621	+154.467%
2025-05-06	82.8100	82.8100	82.3900	82.3900	-4.198%	2	3,621	+154.776%
2025-05-05	83.7800	86.0000	83.7800	86.0000	-0.046%	4	3,620	+144.081%
2025-05-02	86.0400	86.0400	86.0400	86.0400	+3.976%	6	3,622	+143.968%
2025-05-01	83.0900	83.0900	82.2500	82.7500	+11.403%	41	3,622	+153.668%
2025-04-30	70.6000	74.2800	70.6000	74.2800	-4.303%	10	3,623	+182.593%
2025-04-29	76.3900	77.6200	76.3500	77.6200	+4.216%	12	3,618	+170.433%
2025-04-28	72.0800	74.4800	72.0800	74.4800	+0.662%	7	3,615	+181.834%
2025-04-25	72.0000	75.0100	72.0000	73.9900	+1.858%	16	3,616	+183.701%
2025-04-24	69.0000	73.0100	69.0000	72.6400	+9.069%	18	3,617	+188.973%
2025-04-23	69.1600	72.7500	66.6000	66.6000	+8.012%	11	3,609	+215.180%
2025-04-22	61.6600	61.6600	61.6600	61.6600	+17.403%	2	3,608	+240.431%
2025-04-21	57.1700	57.1700	51.9000	52.5200	-18.346%	15	3,608	+299.676%
2025-04-17	62.7700	64.3200	62.7700	64.3200	+7.992%	11	3,608	+226.353%
2025-04-16	66.1400	66.3500	59.5600	59.5600	-13.794%	29	3,608	+252.435%
2025-04-15	72.1500	72.1500	69.0900	69.0900	-1.777%	10	3,600	+203.821%
2025-04-14	73.0400	73.4400	70.3400	70.3400	-1.041%	4	3,594	+198.422%
2025-04-11	69.6700	71.0800	69.3400	71.0800	+20.884%	18	3,593	+195.315%
2025-04-10	58.8000	58.8000	58.8000	58.8000	-19.452%	6	3,594	+256.990%
2025-04-09	48.0700	73.0000	48.0700	73.0000	+64.600%	151	3,600	+187.548%
2025-04-08	57.1200	57.1200	44.3500	44.3500	-10.295%	20	3,571	+373.303%
2025-04-07	41.6300	50.0000	37.9700	49.4400	+3.323%	33	3,571	+324.575%
2025-04-04	55.0700	56.2700	47.8500	47.8500	-27.445%	120	3,571	+338.683%
2025-04-03	70.0000	70.4900	65.9500	65.9500	-18.480%	224	3,594	+218.287%
2025-04-01	77.9100	80.9000	77.6500	80.9000	+6.728%	7	3,549	+159.468%
2025-03-31	74.7500	75.8000	74.6800	75.8000	-2.533%	33	3,548	+176.926%
2025-03-28	81.4500	81.4500	75.3100	77.7700	-15.302%	16	3,547	+169.911%
2025-03-25	91.8200	91.8200	91.8200	91.8200	+1.650%	1	3,547	+128.610%
2025-03-24	90.3300	90.3300	90.3300	90.3300	+8.505%	1	3,546	+132.381%
2025-03-21	80.8200	83.2500	80.8200	83.2500	-1.920%	44	3,547	+152.144%
2025-03-20	84.9200	84.9200	84.8800	84.8800	+0.012%	2	3,548	+147.302%
2025-03-19	84.5200	84.8700	84.5200	84.8700	+6.447%	11	3,546	+147.331%
2025-03-18	83.4900	83.4900	79.7300	79.7300	-9.572%	2	3,537	+163.276%
2025-03-17	86.0000	88.2700	86.0000	88.1700	+5.593%	4	3,538	+138.074%
2025-03-14	82.2500	83.5000	79.3000	83.5000	+7.051%	176	3,541	+151.389%
2025-03-11	82.0000	82.1000	78.0000	78.0000	-6.452%	12	3,538	+169.115%
2025-03-10	87.2600	87.4000	81.7400	83.3800	-5.892%	20	3,538	+151.751%
2025-03-07	88.6000	88.6000	88.6000	88.6000	-12.338%	2	3,530	+136.919%
2025-03-05	96.4400	101.0700	96.4400	101.0700	+8.398%	4	3,530	+107.688%
2025-03-04	93.2400	93.2400	93.2400	93.2400	-10.346%	1	3,532	+125.129%
2025-03-03	104.0000	104.0000	104.0000	104.0000	-0.952%	1	3,532	+101.837%
2025-02-28	104.9200	105.0000	104.9200	105.0000	-4.092%	4	3,532	+99.914%
2025-02-25	110.0000	110.0000	109.4800	109.4800	-3.999%	11	3,532	+91.734%
2025-02-24	114.0400	114.0400	114.0400	114.0400	+0.009%	1	3,537	+84.067%
2025-02-21	116.6600	116.6600	114.0300	114.0300	-9.096%	4	3,537	+84.083%
2025-02-20	125.4400	125.4400	125.4400	125.4400	-1.337%	1	3,537	+67.339%
2025-02-19	127.1400	127.1400	127.1400	127.1400	+2.277%	17	3,537	+65.101%
2025-02-18	124.5500	124.5500	124.3100	124.3100	+1.254%	8	3,537	+68.860%
2025-02-13	123.0000	123.0000	122.7700	122.7700	+2.530%	12	3,537	+70.978%
2025-02-12	119.7400	119.7400	119.7400	119.7400	-1.041%	5	3,537	+75.305%
2025-02-11	120.5000	121.0500	120.5000	121.0000	+0.565%	210	3,537	+73.479%
2025-02-10	120.7000	121.1700	120.3200	120.3200	+2.001%	136	3,329	+74.460%
2025-02-07	120.0800	120.0800	117.7600	117.9600	-2.858%	1,032	3,199	+77.950%
2025-02-06	121.0700	121.4300	119.2300	121.4300	+1.700%	418	2,686	+72.865%
2025-02-05	119.6600	119.8500	119.4000	119.4000	+0.514%	133	2,268	+75.804%
2025-02-04	117.6400	119.1800	117.6400	118.7900	+2.520%	229	2,135	+76.707%
2025-02-03	114.0000	117.6100	113.0000	115.8700	-4.200%	99	2,025	+81.160%
2025-01-28	119.0000	121.5100	119.0000	120.9500	+3.518%	26	2,025	+73.551%
2025-01-27	115.5100	116.8400	115.5100	116.8400	-8.210%	10	2,024	+79.656%
2025-01-24	127.2900	127.2900	127.2900	127.2900	+1.354%	44	2,019	+64.907%
2025-01-23	124.0000	125.5900	124.0000	125.5900	+0.585%	43	1,997	+67.139%
2025-01-22	121.3400	124.8600	121.3400	124.8600	+3.421%	27	2,018	+68.116%
2025-01-21	120.0000	120.7300	118.9200	120.7300	+2.872%	54	2,020	+73.867%
2025-01-17	118.0000	118.0400	117.3600	117.3600	+3.812%	20	2,020	+78.860%
2025-01-15	113.2500	113.2500	112.0000	113.0500	+8.130%	28	2,020	+85.679%
2025-01-14	104.1700	104.5500	104.1700	104.5500	+2.470%	2	2,031	+100.775%
2025-01-13	102.1800	102.1800	102.0300	102.0300	-2.373%	7	2,031	+105.734%
2025-01-10	105.6100	105.6100	104.5100	104.5100	-4.146%	10	2,037	+100.852%
2025-01-08	109.0300	109.0300	109.0300	109.0300	-4.149%	1	2,037	+92.525%
2025-01-07	115.6600	115.6600	113.7500	113.7500	-2.243%	4	2,037	+84.536%
2025-01-06	118.4000	119.1900	115.8600	116.3600	+4.923%	36	2,037	+80.397%
2025-01-03	110.9000	110.9000	110.9000	110.9000	-1.492%	2	2,064	+89.279%
2024-12-30	112.5800	112.5800	112.5800	112.5800	-3.778%	3	2,063	+86.454%
2024-12-27	117.0000	117.0000	117.0000	117.0000	-4.302%	8	2,066	+79.410%
2024-12-26	122.2600	123.3400	122.2600	122.2600	+0.378%	6	2,062	+71.691%
2024-12-24	121.8000	121.8000	121.8000	121.8000	+5.683%	5	2,070	+72.340%
2024-12-20	116.6200	116.6200	115.2500	115.2500	+1.363%	2	2,070	+82.134%
2024-12-18	117.0000	117.0000	113.7000	113.7000	-10.928%	3	2,070	+84.617%
2024-12-16	127.5400	127.6500	127.4700	127.6500	+1.737%	7	2,072	+64.442%
2024-12-13	125.4700	125.4700	125.4700	125.4700	+0.224%	4	2,077	+67.299%
2024-12-12	125.1900	125.1900	125.1900	125.1900	-1.168%	5	2,079	+67.673%
2024-12-11	126.0000	126.6700	126.0000	126.6700	+1.005%	3	2,079	+65.714%
2024-12-10	125.8200	126.1400	125.1600	125.4100	+0.208%	629	2,078	+67.379%
2024-12-09	126.8100	126.8100	124.9600	125.1500	-1.897%	397	2,447	+67.727%
2024-12-06	128.1600	128.8500	127.1000	127.5700	+0.228%	1,376	2,826	+64.545%
2024-12-05	127.7800	127.7800	127.2800	127.2800	+2.439%	57	3,510	+64.920%
2024-12-02	123.8000	124.2500	123.8000	124.2500	+0.291%	7	3,567	+68.942%
2024-11-29	121.0100	123.8900	121.0100	123.8900	+5.232%	4	3,566	+69.433%
2024-11-22	117.9700	117.9700	117.7300	117.7300	+2.857%	10	3,566	+78.298%
2024-11-19	114.2000	114.4600	114.2000	114.4600	+4.568%	2	3,569	+83.392%
2024-11-15	114.0900	114.0900	109.4600	109.4600	-8.371%	16	3,569	+91.769%
2024-11-14	119.2700	119.4600	119.2700	119.4600	-1.273%	2	3,576	+75.716%
2024-11-12	121.0000	121.0000	121.0000	121.0000	-0.657%	1	3,576	+73.479%
2024-11-11	121.6500	121.8000	121.6500	121.8000	+0.164%	2	3,576	+72.340%
2024-11-08	120.0000	121.6000	120.0000	121.6000	+1.689%	6	3,576	+72.623%
2024-11-07	117.2000	119.5800	117.2000	119.5800	+5.005%	4	3,577	+75.539%
2024-11-06	112.3500	113.8800	112.3500	113.8800	+11.713%	20	3,579	+84.326%
2024-11-05	101.9400	101.9400	101.9400	101.9400	+2.452%	1	3,582	+105.915%
2024-11-04	98.3600	99.5000	98.3600	99.5000	-1.485%	6	3,582	+110.965%
2024-11-01	101.0000	101.0000	101.0000	101.0000	+1.000%	2	3,586	+107.832%
2024-10-31	101.9000	101.9000	100.0000	100.0000	-7.579%	2	3,587	+109.910%
2024-10-29	107.9600	108.2000	107.8900	108.2000	+6.078%	6	3,588	+94.002%
2024-10-23	102.7000	102.7000	102.0000	102.0000	-4.939%	6	3,586	+105.794%
2024-10-22	106.7200	107.3000	106.7200	107.3000	0.000%	45	3,588	+95.629%
2024-10-21	107.3000	107.3000	107.3000	107.3000	+0.280%	1	3,633	+95.629%
2024-10-16	107.0000	107.0000	107.0000	107.0000	-2.851%	2	3,633	+96.178%
2024-10-14	109.9000	110.1400	109.9000	110.1400	+3.651%	2	3,635	+90.585%
2024-10-11	106.1500	106.2600	106.1500	106.2600	+2.528%	6	3,636	+97.544%
2024-10-10	103.6400	103.6400	103.6400	103.6400	-1.031%	3	3,634	+102.538%
2024-10-09	102.0800	104.7200	101.9300	104.7200	+3.940%	5	3,637	+100.449%
2024-10-08	100.7500	100.7500	100.7500	100.7500	+4.491%	3	3,637	+108.347%
2024-10-07	96.4200	96.4200	96.4200	96.4200	-3.580%	8	3,640	+117.704%
2024-10-04	100.0000	100.0000	100.0000	100.0000	+6.644%	4	3,648	+109.910%
2024-10-03	95.1200	95.1200	93.7700	93.7700	-2.465%	2	3,648	+123.856%
2024-10-02	95.1900	96.1400	95.1900	96.1400	-0.062%	3	3,649	+118.338%
2024-10-01	96.2000	96.2000	96.2000	96.2000	-1.837%	1	3,648	+118.202%
2024-09-30	98.0000	98.0000	98.0000	98.0000	0.000%	10	3,648	+114.194%
2024-09-27	99.5000	99.5000	97.8900	98.0000	+0.041%	10	3,641	+114.194%
2024-09-26	96.9900	97.9600	96.9900	97.9600	+2.964%	53	3,642	+114.281%
2024-09-24	95.1400	95.1400	95.1400	95.1400	+0.147%	1	3,692	+120.633%
2024-09-23	94.5700	95.0000	93.2800	95.0000	+1.822%	3	3,692	+120.958%
2024-09-20	93.2000	93.3000	92.9900	93.3000	-0.745%	6	3,691	+124.984%
2024-09-19	95.0000	95.0000	94.0000	94.0000	+4.294%	12	3,691	+123.309%
2024-09-18	90.1300	90.1300	90.1300	90.1300	-1.519%	1	3,689	+132.897%
2024-09-17	91.5200	91.5200	91.5200	91.5200	+3.121%	1	3,690	+129.360%
2024-09-13	88.7500	88.7500	88.7500	88.7500	+3.753%	4	3,691	+136.518%
2024-09-12	83.6800	85.5400	83.6800	85.5400	+7.233%	3	3,693	+145.394%
2024-09-11	76.1600	79.9700	74.0000	79.7700	+1.514%	24	3,696	+163.144%
2024-09-10	78.0500	78.5800	78.0500	78.5800	+6.261%	2	3,692	+167.129%
2024-09-09	73.9500	73.9500	73.9500	73.9500	-2.273%	1	3,691	+183.854%
2024-09-06	79.3200	79.3200	73.5000	75.6700	-6.000%	26	3,691	+177.402%
2024-09-05	82.5000	82.5000	80.0600	80.5000	-1.166%	8	3,689	+160.758%
2024-09-04	82.0000	82.0000	81.4500	81.4500	-1.535%	2	3,690	+157.716%
2024-09-03	85.5100	86.5200	81.5000	82.7200	-7.853%	12	3,690	+153.760%
2024-08-30	89.7700	89.7700	89.7700	89.7700	+0.865%	4	3,690	+133.831%
2024-08-29	91.0000	91.0000	89.0000	89.0000	+0.169%	2	3,690	+135.854%
2024-08-28	86.7800	88.8500	86.7800	88.8500	-1.179%	34	3,690	+136.252%
2024-08-27	89.9100	89.9100	89.9100	89.9100	+2.345%	5	3,683	+133.467%
2024-08-26	90.1000	90.1000	87.8500	87.8500	-3.067%	8	3,688	+138.941%
2024-08-23	90.6300	90.6300	90.6300	90.6300	+2.384%	2	3,688	+131.612%
2024-08-21	88.4500	88.5200	88.4500	88.5200	-0.259%	2	3,688	+137.133%
2024-08-20	88.7500	88.7500	88.7500	88.7500	+2.011%	3	3,687	+136.518%
2024-08-19	84.9400	87.2500	84.9400	87.0000	+2.161%	38	3,688	+141.276%
2024-08-16	84.2500	85.1600	84.2500	85.1600	+0.769%	4	3,683	+146.489%
2024-08-15	83.3400	84.5100	83.3400	84.5100	+9.186%	3	3,683	+148.385%
2024-08-14	77.1700	78.1100	76.7400	77.4000	+1.229%	29	3,682	+171.202%
2024-08-13	73.0000	77.9400	73.0000	76.4600	+7.690%	67	3,671	+174.536%
2024-08-12	71.7500	72.0000	71.0000	71.0000	-1.142%	18	3,623	+195.648%
2024-08-09	71.8200	71.8200	71.8200	71.8200	+4.283%	30	3,609	+192.272%
2024-08-08	68.8700	68.8700	68.8700	68.8700	+6.775%	2	3,594	+204.792%
2024-08-07	69.0000	70.0800	64.5000	64.5000	-2.273%	9	3,596	+225.442%
2024-08-06	68.7200	68.7200	66.0000	66.0000	+1.978%	6	3,594	+218.045%
2024-08-05	67.0000	67.0000	64.7200	64.7200	-10.472%	6	3,587	+224.336%
2024-08-02	76.9900	77.0000	70.7000	72.2900	-9.637%	25	3,589	+190.372%
2024-08-01	83.4800	83.4800	79.7500	80.0000	-9.091%	80	3,580	+162.388%
2024-07-31	83.4800	88.0000	83.4800	88.0000	+12.102%	11	3,519	+138.534%
2024-07-30	82.5000	82.5000	78.5000	78.5000	-6.536%	53	3,523	+167.401%
2024-07-26	81.9900	83.9900	81.9800	83.9900	+5.502%	19	3,478	+149.923%
2024-07-25	83.0000	84.2400	79.6100	79.6100	-2.772%	147	3,469	+163.673%
2024-07-24	85.0000	85.0000	81.0500	81.8800	-10.514%	635	3,367	+156.363%
2024-07-23	92.9800	92.9800	91.5000	91.5000	0.000%	2	3,070	+129.410%
2024-07-22	91.5000	91.5000	91.5000	91.5000	+4.799%	1	3,071	+129.410%
2024-07-19	87.1700	87.3100	87.1700	87.3100	-2.989%	20	3,070	+140.419%
2024-07-18	94.4000	94.4000	90.0000	90.0000	-3.754%	6	3,070	+133.233%
2024-07-17	94.9400	94.9400	93.5100	93.5100	-4.718%	5	3,070	+124.479%
2024-07-16	98.2900	98.2900	98.1400	98.1400	+1.071%	2	3,069	+113.888%
2024-07-15	97.6900	97.9600	97.1000	97.1000	+2.211%	5	3,069	+116.179%
2024-07-12	95.0000	95.0000	95.0000	95.0000	+2.151%	1	3,070	+120.958%
2024-07-11	93.0000	93.0000	93.0000	93.0000	-2.720%	1	3,070	+125.710%
2024-07-10	94.1700	95.6000	94.1700	95.6000	+3.631%	11	3,071	+119.571%
2024-07-08	94.3200	94.3200	92.2500	92.2500	+0.043%	6	3,073	+127.545%
2024-07-05	92.2100	92.2100	92.2100	92.2100	+2.741%	2	3,076	+127.643%
2024-07-03	88.9000	90.0000	88.9000	89.7500	+4.312%	9	3,075	+133.883%
2024-07-01	87.1800	87.1800	86.0400	86.0400	-0.405%	3	3,075	+143.968%
2024-06-28	88.0000	89.0000	86.3900	86.3900	-2.670%	90	3,076	+142.980%
2024-06-27	87.4500	88.7600	86.6000	88.7600	+2.152%	256	3,034	+136.492%
2024-06-26	87.4800	87.4800	86.8900	86.8900	-0.126%	5	2,782	+141.581%
2024-06-25	86.4300	87.0000	86.4300	87.0000	+1.163%	5	2,777	+141.276%
2024-06-24	87.0000	88.4500	85.5600	86.0000	0.000%	16	2,773	+144.081%
2024-06-21	86.9700	87.0000	86.0000	86.0000	-0.956%	7	2,774	+144.081%
2024-06-20	89.1300	90.0000	86.7500	86.8300	-0.981%	23	2,772	+141.748%
2024-06-18	86.0200	87.8800	86.0200	87.6900	+0.863%	31	2,773	+139.377%
2024-06-17	84.0000	88.7300	84.0000	86.9400	+3.525%	14	2,773	+141.442%
2024-06-14	82.2000	83.9800	81.8400	83.9800	+0.024%	164	2,779	+149.952%
2024-06-13	83.4000	83.9600	81.5000	83.9600	-1.513%	44	2,698	+150.012%

.dark-mode .TMWhHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMWhHV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C540SPY Dec 18 2026 540.00 Call (SPY261218C00540000)option OPRA

SPY20261218C540
SPY Dec 18 2026 540.00 Call (SPY261218C00540000)
option OPRA