Dark

SPY20261218C545
SPY Dec 18 2026 545.00 Call (SPY261218C00545000)
option OPRA

EOD

Sep 10, 2026

218.92-1.838%(-4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	218.9200	218.9200	218.9200	218.9200	-1.838%	1	1,698	0.000%
2026-09-09	222.8100	223.0200	222.8100	223.0200	-2.713%	2	1,705	-1.838%
2026-09-03	229.2400	229.2400	229.2400	229.2400	+1.107%	1	1,706	-4.502%
2026-09-02	226.6500	226.7300	226.6500	226.7300	-2.999%	2	1,706	-3.445%
2026-08-27	233.7400	233.7400	233.7400	233.7400	+1.852%	1	1,706	-6.340%
2026-08-20	229.5400	229.6100	229.4900	229.4900	-4.522%	8	1,711	-4.606%
2026-08-14	240.3600	240.3600	240.3600	240.3600	+1.981%	3	1,714	-8.920%
2026-08-12	234.6500	235.6900	234.3000	235.6900	+0.744%	20	1,714	-7.115%
2026-08-11	234.7300	234.7300	233.4300	233.9500	+0.693%	46	1,714	-6.424%
2026-08-06	232.4700	232.4700	232.2900	232.3400	-1.350%	8	1,714	-5.776%
2026-08-05	237.4000	237.4000	235.5200	235.5200	+14.009%	6	1,714	-7.048%
2026-07-30	204.9100	206.5800	204.9100	206.5800	+3.793%	7	1,714	+5.973%
2026-07-29	201.4900	201.4900	199.0300	199.0300	-3.799%	15	1,714	+9.993%
2026-07-28	207.2700	207.2700	206.8900	206.8900	+0.466%	6	1,715	+5.815%
2026-07-23	205.9300	205.9300	205.9300	205.9300	-3.816%	1	1,715	+6.308%
2026-07-21	212.7600	214.6500	212.7500	214.1000	+2.425%	64	1,715	+2.251%
2026-07-20	213.7300	213.7300	207.9500	209.0300	-3.428%	63	1,717	+4.731%
2026-07-16	218.6700	218.6700	216.4500	216.4500	-0.533%	6	1,717	+1.141%
2026-07-14	217.8600	217.8700	217.3500	217.6100	-0.739%	10	1,717	+0.602%
2026-07-13	219.2300	219.2300	219.2300	219.2300	+0.014%	3	1,719	-0.141%
2026-07-10	219.0800	219.2000	219.0800	219.2000	+0.643%	2	1,719	-0.128%
2026-07-09	217.8000	217.8000	217.8000	217.8000	+2.048%	1	1,720	+0.514%
2026-07-08	213.4300	213.4300	213.4300	213.4300	-0.661%	1	1,720	+2.572%
2026-07-07	214.8500	214.8500	214.8500	214.8500	+2.329%	12	1,721	+1.894%
2026-07-02	214.5800	214.5800	209.9600	209.9600	-1.469%	10	1,734	+4.267%
2026-06-30	213.0900	213.0900	213.0900	213.0900	+1.670%	2	1,734	+2.736%
2026-06-29	209.5900	209.5900	209.5900	209.5900	+4.643%	4	1,734	+4.452%
2026-06-26	201.4600	201.4600	200.2900	200.2900	-1.500%	4	1,734	+9.302%
2026-06-25	203.3400	203.3400	203.3400	203.3400	-1.749%	9	1,735	+7.662%
2026-06-24	206.9600	206.9600	206.9600	206.9600	-3.740%	6	1,744	+5.779%
2026-06-18	215.0000	215.0000	215.0000	215.0000	+3.291%	10	1,744	+1.823%
2026-06-17	208.1500	208.1500	208.1500	208.1500	-4.732%	2	1,744	+5.174%
2026-06-16	219.6700	219.6700	218.4900	218.4900	-1.319%	5	1,744	+0.197%
2026-06-15	221.4100	221.4100	221.4100	221.4100	+5.690%	2	1,745	-1.125%
2026-06-12	209.4900	209.4900	209.4900	209.4900	+2.691%	8	1,745	+4.501%
2026-06-10	204.0000	204.0000	204.0000	204.0000	-1.454%	15	1,745	+7.314%
2026-06-05	205.2600	207.0100	205.2600	207.0100	-6.962%	32	1,745	+5.753%
2026-06-04	222.5000	222.5000	222.5000	222.5000	0.000%	2	1,761	-1.609%
2026-06-03	222.5000	222.5000	222.5000	222.5000	-1.905%	16	1,761	-1.609%
2026-06-02	226.8200	226.8200	226.8200	226.8200	+0.894%	5	1,763	-3.483%
2026-05-29	224.8100	224.8100	224.8100	224.8100	+2.878%	9	1,763	-2.620%
2026-05-27	218.5200	218.5200	218.5200	218.5200	-0.005%	58	1,763	+0.183%
2026-05-26	218.5300	218.5300	218.5300	218.5300	+1.045%	3	1,764	+0.178%
2026-05-22	216.2700	216.2700	216.2700	216.2700	+3.030%	2	1,764	+1.225%
2026-05-21	209.9100	209.9100	209.9100	209.9100	-0.024%	6	1,762	+4.292%
2026-05-20	209.9600	209.9600	209.9600	209.9600	-0.342%	4	1,762	+4.267%
2026-05-15	211.5300	211.5300	210.6800	210.6800	+0.727%	17	1,764	+3.911%
2026-05-13	209.1600	209.1600	209.1600	209.1600	-0.019%	2	1,765	+4.666%
2026-05-11	209.2000	209.2000	209.2000	209.2000	+0.751%	4	1,765	+4.646%
2026-05-08	207.6400	207.6400	207.6400	207.6400	+2.792%	4	1,765	+5.432%
2026-05-07	202.0000	202.0000	202.0000	202.0000	+4.810%	2	1,765	+8.376%
2026-05-01	192.7300	192.7300	192.7300	192.7300	+0.927%	3	1,768	+13.589%
2026-04-30	189.5500	190.9600	189.5500	190.9600	+3.873%	9	1,768	+14.642%
2026-04-29	183.8400	183.8400	183.8400	183.8400	+0.388%	4	1,768	+19.082%
2026-04-28	183.1300	183.1300	183.1300	183.1300	-2.064%	2	1,768	+19.543%
2026-04-24	186.9900	186.9900	186.9900	186.9900	+2.561%	4	1,768	+17.076%
2026-04-23	182.3200	182.3200	182.3200	182.3200	-0.794%	12	1,768	+20.075%
2026-04-22	183.7800	183.7800	183.7800	183.7800	+1.536%	5	1,768	+19.121%
2026-04-21	181.0000	181.0000	181.0000	181.0000	-0.402%	2	1,768	+20.950%
2026-04-20	181.7300	181.7300	181.7300	181.7300	-0.835%	4	1,768	+20.464%
2026-04-17	179.4600	183.2600	179.4600	183.2600	+4.618%	8	1,768	+19.459%
2026-04-16	176.0700	176.0700	173.8300	175.1700	+1.301%	28	1,769	+24.976%
2026-04-15	172.9200	172.9200	172.9200	172.9200	+2.453%	3	1,776	+26.602%
2026-04-14	168.7800	168.7800	168.7800	168.7800	+8.373%	8	1,776	+29.707%
2026-04-10	155.7400	155.7400	155.7400	155.7400	+3.180%	2	1,782	+40.568%
2026-04-08	150.9400	150.9400	150.9400	150.9400	+9.647%	4	1,784	+45.038%
2026-04-06	137.6600	137.6600	137.6600	137.6600	+2.365%	1	1,784	+59.029%
2026-04-02	134.4800	134.4800	134.4800	134.4800	-2.409%	4	1,788	+62.790%
2026-04-01	137.2500	137.8000	137.2500	137.8000	+18.742%	21	1,788	+58.868%
2026-03-30	119.8500	119.8500	116.0500	116.0500	-3.292%	19	1,809	+88.643%
2026-03-27	120.7800	121.3400	120.0000	120.0000	-7.307%	25	1,809	+82.433%
2026-03-26	129.4600	129.4600	129.4600	129.4600	-7.184%	4	1,810	+69.102%
2026-03-25	139.4800	139.4800	139.4800	139.4800	+3.128%	10	1,810	+56.954%
2026-03-24	135.2500	135.2500	135.2500	135.2500	+3.048%	2	1,810	+61.863%
2026-03-20	131.2500	131.2500	131.2500	131.2500	-8.415%	1	1,812	+66.796%
2026-03-13	144.5700	144.6900	143.2500	143.3100	-3.980%	9	1,813	+52.760%
2026-03-12	149.2500	149.2500	149.2500	149.2500	-3.417%	2	1,813	+46.680%
2026-03-11	154.4500	154.5300	154.4500	154.5300	-1.328%	28	1,813	+41.668%
2026-03-09	148.9800	156.6100	148.9800	156.6100	-0.980%	27	1,813	+39.787%
2026-03-05	158.1600	158.1600	158.1600	158.1600	+2.868%	5	1,813	+38.417%
2026-03-03	153.7500	153.7500	153.7500	153.7500	-5.865%	4	1,813	+42.387%
2026-03-02	164.4000	164.4000	163.3300	163.3300	+0.098%	9	1,813	+34.035%
2026-02-27	163.5100	163.5100	163.1700	163.1700	-1.085%	2	1,816	+34.167%
2026-02-24	164.9600	164.9600	164.9600	164.9600	+2.098%	5	1,817	+32.711%
2026-02-19	161.5800	161.5800	161.3100	161.5700	-0.124%	3	1,820	+35.495%
2026-02-18	165.1900	165.1900	161.7700	161.7700	+0.485%	13	1,829	+35.328%
2026-02-17	160.9900	160.9900	160.9900	160.9900	-3.414%	4	1,834	+35.984%
2026-02-06	166.6800	166.6800	166.6800	166.6800	+2.201%	2	1,834	+31.341%
2026-02-04	163.0900	163.0900	163.0900	163.0900	-2.732%	2	1,836	+34.233%
2026-02-03	167.6700	167.6700	167.6700	167.6700	-3.538%	8	1,838	+30.566%
2026-02-02	173.8200	173.8200	173.8200	173.8200	-0.373%	1	1,846	+25.946%
2026-01-28	173.9900	174.4700	173.9900	174.4700	+3.623%	8	1,846	+25.477%
2026-01-23	169.4100	169.4100	168.3700	168.3700	+6.267%	9	1,850	+30.023%
2026-01-20	158.4400	158.4400	158.4400	158.4400	-7.852%	9	1,858	+38.172%
2026-01-16	172.0700	172.0700	171.9400	171.9400	-1.456%	3	1,860	+27.323%
2026-01-15	174.5700	174.5700	174.4800	174.4800	+2.268%	2	1,860	+25.470%
2026-01-14	168.0600	170.6100	168.0600	170.6100	-2.687%	48	1,860	+28.316%
2026-01-13	175.3200	175.3200	175.3200	175.3200	+1.341%	1	1,869	+24.869%
2026-01-12	173.0000	173.0000	173.0000	173.0000	-0.729%	5	1,868	+26.543%
2026-01-09	174.2700	174.2700	174.2700	174.2700	+2.109%	1	1,868	+25.621%
2026-01-07	173.3000	173.3000	170.6700	170.6700	-0.854%	6	1,868	+28.271%
2026-01-06	172.0800	172.1400	172.0800	172.1400	+1.918%	8	1,872	+27.176%
2026-01-05	169.5000	169.5000	168.9000	168.9000	+1.557%	6	1,872	+29.615%
2025-12-31	166.1300	166.3100	166.1300	166.3100	-2.817%	2	1,872	+31.634%
2025-12-26	171.1300	171.1300	171.1300	171.1300	+2.277%	1	1,872	+27.926%
2025-12-22	167.3200	167.3200	167.3200	167.3200	+2.518%	18	1,872	+30.839%
2025-12-19	163.2100	163.2100	163.2100	163.2100	+0.747%	2	1,854	+34.134%
2025-12-18	162.0000	162.0000	162.0000	162.0000	+0.784%	7	1,854	+35.136%
2025-12-16	160.7400	160.7400	160.7400	160.7400	-1.531%	4	1,847	+36.195%
2025-12-15	163.2400	163.2400	163.2400	163.2400	-1.049%	5	1,847	+34.109%
2025-12-12	164.9700	164.9700	164.9700	164.9700	-2.037%	1	1,847	+32.703%
2025-12-11	167.7000	168.4000	166.1100	168.4000	-1.790%	22	1,847	+30.000%
2025-12-10	165.9500	171.4700	165.9500	171.4700	+2.224%	9	1,849	+27.672%
2025-12-09	167.7400	167.7400	167.7400	167.7400	+0.969%	5	1,849	+30.512%
2025-12-08	166.8900	166.8900	166.1300	166.1300	-1.861%	6	1,854	+31.776%
2025-12-05	170.1300	170.1300	169.2800	169.2800	+0.840%	6	1,854	+29.324%
2025-12-03	167.4500	167.8700	167.4500	167.8700	+1.672%	3	1,851	+30.410%
2025-11-26	165.1100	165.1100	165.1100	165.1100	+2.956%	1	1,850	+32.590%
2025-11-25	156.3300	160.3700	156.3300	160.3700	+2.808%	3	1,850	+36.509%
2025-11-24	155.9900	155.9900	155.9900	155.9900	+8.319%	9	1,852	+40.342%
2025-11-21	144.0100	144.0100	144.0100	144.0100	-5.986%	1	1,852	+52.017%
2025-11-18	149.0500	153.1800	149.0500	153.1800	+0.183%	30	1,852	+42.917%
2025-11-17	158.6500	158.6500	152.5300	152.9000	-4.700%	82	1,850	+43.179%
2025-11-14	160.4400	160.4400	160.4400	160.4400	-1.866%	8	1,903	+36.450%
2025-11-04	163.4900	163.4900	163.4900	163.4900	-5.069%	2	1,911	+33.904%
2025-10-31	169.3300	172.2200	169.3300	172.2200	-0.353%	54	1,913	+27.116%
2025-10-30	172.4900	173.1300	171.8300	172.8300	-0.444%	365	1,961	+26.668%
2025-10-29	175.0800	175.0800	173.6000	173.6000	-0.635%	7	2,128	+26.106%
2025-10-28	173.7300	174.7100	173.7300	174.7100	+3.043%	2	2,135	+25.305%
2025-10-27	169.5500	169.5500	169.5500	169.5500	+6.635%	1	2,134	+29.118%
2025-10-22	159.0000	159.0000	159.0000	159.0000	-0.656%	15	2,134	+37.686%
2025-10-21	159.0000	160.0500	159.0000	160.0500	-0.094%	6	2,149	+36.782%
2025-10-20	159.2000	160.2000	159.2000	160.2000	+6.093%	3	2,155	+36.654%
2025-10-17	151.0000	151.0000	151.0000	151.0000	+0.426%	1	2,157	+44.980%
2025-10-16	149.8200	150.3700	149.8200	150.3600	-4.817%	28	2,158	+45.597%
2025-10-15	157.2400	157.9900	157.2400	157.9700	+1.844%	3	2,172	+38.583%
2025-10-14	155.1100	155.1100	155.1100	155.1100	+5.095%	12	2,173	+41.139%
2025-10-10	161.2900	161.2900	147.5900	147.5900	-7.490%	22	2,185	+48.330%
2025-10-09	159.5400	159.5400	159.5400	159.5400	+0.675%	3	2,202	+37.220%
2025-10-07	158.4700	158.4700	158.4700	158.4700	-0.132%	5	2,208	+38.146%
2025-10-03	160.0800	160.0800	158.3200	158.6800	+3.341%	94	2,208	+37.963%
2025-09-30	153.4800	153.5500	153.4800	153.5500	+0.196%	2	2,270	+42.572%
2025-09-23	153.2500	153.2500	153.2500	153.2500	-2.834%	32	2,272	+42.852%
2025-09-22	157.7200	157.7200	157.7200	157.7200	+1.992%	1	2,304	+38.803%
2025-09-19	151.9400	154.6400	151.9100	154.6400	+1.871%	15	2,305	+41.568%
2025-09-18	151.8000	151.8000	151.8000	151.8000	+2.257%	4	2,319	+44.216%
2025-09-17	147.7700	148.4500	147.7700	148.4500	-0.689%	4	2,323	+47.471%
2025-09-16	150.9400	150.9400	149.4800	149.4800	-0.013%	3	2,327	+46.454%
2025-09-15	149.5000	149.5000	149.5000	149.5000	+0.836%	1	2,329	+46.435%
2025-09-12	148.3300	148.3300	148.2600	148.2600	+6.006%	2	2,330	+47.660%
2025-09-09	139.5000	139.8600	139.5000	139.8600	+0.619%	12	2,330	+56.528%
2025-09-08	139.0000	139.0000	139.0000	139.0000	+4.347%	10	2,340	+57.496%
2025-09-03	134.4000	134.4000	133.2100	133.2100	+1.478%	3	2,346	+64.342%
2025-09-02	131.2700	131.2700	131.2700	131.2700	-3.007%	1	2,349	+66.771%
2025-08-26	135.3400	135.3400	135.3400	135.3400	-1.692%	1	2,349	+61.756%
2025-08-25	136.5700	137.6700	136.5700	137.6700	+5.851%	13	2,349	+59.018%
2025-08-21	130.0600	130.0600	130.0600	130.0600	-1.447%	2	2,342	+68.322%
2025-08-20	131.9700	131.9700	131.9700	131.9700	-3.340%	4	2,344	+65.886%
2025-08-18	136.5300	136.5300	136.5300	136.5300	-1.065%	7	2,348	+60.346%
2025-08-14	137.5100	138.0000	137.3600	138.0000	+9.602%	4	2,355	+58.638%
2025-08-06	125.1000	125.9100	125.1000	125.9100	+0.954%	2	2,357	+73.870%
2025-08-05	124.5400	124.7200	124.5400	124.7200	-1.313%	2	2,359	+75.529%
2025-08-04	126.3800	126.3800	126.3800	126.3800	+5.589%	8	2,358	+73.224%
2025-08-01	121.8200	121.8200	119.1600	119.6900	-11.642%	10	2,366	+82.906%
2025-07-31	135.4600	135.4600	135.4600	135.4600	+4.320%	5	2,361	+61.612%
2025-07-30	133.0700	133.0700	129.8500	129.8500	-1.584%	2	2,366	+68.595%
2025-07-29	131.6500	131.9400	131.3800	131.9400	-1.442%	10	2,367	+65.924%
2025-07-28	133.5100	133.8700	133.5100	133.8700	+1.996%	11	2,376	+63.532%
2025-07-23	129.0300	131.2500	129.0300	131.2500	+4.357%	2	2,367	+66.796%
2025-07-22	125.7700	125.7700	125.7700	125.7700	-1.673%	2	2,368	+74.064%
2025-07-21	127.9100	127.9100	127.9100	127.9100	+4.051%	1	2,370	+71.152%
2025-07-16	122.9300	122.9300	122.9300	122.9300	-0.187%	2	2,371	+78.085%
2025-07-11	123.3900	123.4300	123.1600	123.1600	-1.669%	4	2,373	+77.753%
2025-07-10	125.2500	125.2500	125.2500	125.2500	+2.824%	1	2,371	+74.786%
2025-07-09	121.8100	121.8100	121.8100	121.8100	+3.106%	1	2,371	+79.723%
2025-07-02	118.1400	118.1400	118.1400	118.1400	+0.076%	1	2,370	+85.306%
2025-07-01	118.0500	118.0500	118.0500	118.0500	+0.571%	1	2,371	+85.447%
2025-06-30	116.2800	117.3800	116.2800	117.3800	+2.668%	8	2,372	+86.505%
2025-06-27	114.3300	114.3300	114.3300	114.3300	+3.102%	2	2,379	+91.481%
2025-06-26	110.8900	110.8900	110.8900	110.8900	+1.669%	1	2,379	+97.421%
2025-06-24	109.0700	109.0700	109.0700	109.0700	+1.650%	1	2,380	+100.715%
2025-06-11	107.3000	107.3000	107.3000	107.3000	0.000%	1	2,379	+104.026%
2025-06-10	107.0800	107.3000	107.0800	107.3000	+7.043%	2	2,380	+104.026%
2025-06-05	103.4000	104.5000	100.2400	100.2400	-2.774%	7	2,379	+118.396%
2025-06-04	103.1000	103.1000	103.1000	103.1000	+2.587%	1	2,385	+112.338%
2025-06-03	100.5000	100.5000	100.5000	100.5000	+0.500%	1	2,385	+117.831%
2025-06-02	99.2000	100.0000	99.2000	100.0000	+1.010%	5	2,386	+118.920%
2025-05-30	99.0000	99.0000	99.0000	99.0000	+0.253%	2	2,389	+121.131%
2025-05-29	97.3800	98.7500	97.3800	98.7500	-0.754%	13	2,388	+121.691%
2025-05-28	99.5000	99.5000	99.5000	99.5000	+7.509%	1	2,393	+120.020%
2025-05-23	92.5500	92.5500	92.5500	92.5500	-1.501%	2	2,395	+136.542%
2025-05-22	93.9600	93.9600	93.9600	93.9600	-7.909%	1	2,395	+132.993%
2025-05-20	102.0300	102.0300	102.0300	102.0300	+1.674%	1	2,396	+114.564%
2025-05-19	100.3500	100.3500	100.3500	100.3500	+1.456%	1	2,397	+118.156%
2025-05-15	96.3500	98.9100	96.3500	98.9100	+2.095%	3	2,398	+121.333%
2025-05-14	96.8700	96.8800	96.8700	96.8800	+0.290%	15	2,401	+125.970%
2025-05-13	96.6000	96.6000	96.6000	96.6000	+5.447%	1	2,416	+126.625%
2025-05-12	91.2000	91.6100	91.0000	91.6100	+13.099%	18	2,417	+138.970%
2025-05-09	81.0000	81.0000	81.0000	81.0000	-0.857%	2	2,419	+170.272%
2025-05-08	84.3600	84.3600	81.7000	81.7000	+5.528%	54	2,418	+167.956%
2025-05-07	77.4200	77.4200	77.4200	77.4200	-6.452%	5	2,472	+182.769%
2025-05-05	81.5000	82.7600	81.5000	82.7600	-0.815%	32	2,477	+164.524%
2025-05-02	83.4400	83.4400	83.4400	83.4400	+8.476%	6	2,507	+162.368%
2025-05-01	76.9200	76.9200	76.9200	76.9200	+2.560%	1	2,510	+184.607%
2025-04-30	67.1400	75.0000	66.4500	75.0000	+1.833%	26	2,511	+191.893%
2025-04-29	70.3800	73.6500	70.3800	73.6500	+4.158%	3	2,515	+197.244%
2025-04-28	69.0000	71.5600	69.0000	70.7100	-0.521%	24	2,518	+209.603%
2025-04-25	70.5200	71.0800	68.9400	71.0800	+1.645%	132	2,511	+207.991%
2025-04-24	67.1600	69.9300	67.1600	69.9300	+1.201%	39	2,460	+213.056%
2025-04-23	68.6000	69.1000	68.6000	69.1000	+20.174%	5	2,437	+216.816%
2025-04-22	55.4100	57.5000	55.4100	57.5000	+17.347%	8	2,442	+280.730%
2025-04-21	55.0000	55.0000	49.0000	49.0000	-18.238%	26	2,448	+346.776%
2025-04-17	59.7500	59.9300	59.7500	59.9300	+1.801%	2	2,441	+265.293%
2025-04-16	61.1100	61.1100	58.3400	58.8700	-12.966%	10	2,441	+271.870%
2025-04-15	69.3500	69.3500	67.3100	67.6400	-0.763%	3	2,442	+223.655%
2025-04-14	68.0700	68.1600	68.0700	68.1600	+4.572%	8	2,439	+221.185%
2025-04-11	59.8900	65.1800	59.8900	65.1800	-6.485%	20	2,443	+235.870%
2025-04-09	44.0000	69.7000	43.5800	69.7000	+25.699%	57	2,443	+214.089%
2025-04-08	53.8200	55.4500	53.8200	55.4500	+21.895%	3	2,491	+294.806%
2025-04-07	38.7400	45.4900	36.4200	45.4900	-2.172%	6	2,492	+381.249%
2025-04-04	51.6900	52.0000	46.5000	46.5000	-27.207%	104	2,490	+370.796%
2025-04-03	69.2900	69.2900	63.8800	63.8800	-14.827%	74	2,453	+242.705%
2025-03-28	75.0000	75.0000	75.0000	75.0000	-6.227%	4	2,383	+191.893%
2025-03-20	79.9800	79.9800	79.9800	79.9800	-0.025%	1	2,384	+173.718%
2025-03-14	80.0000	80.0000	80.0000	80.0000	+0.402%	6	2,384	+173.650%
2025-03-11	79.2000	79.6800	79.2000	79.6800	-3.722%	24	2,387	+174.749%
2025-03-10	83.9700	84.0600	82.7600	82.7600	-6.549%	9	2,391	+164.524%
2025-03-07	90.0000	90.0000	84.3000	88.5600	-6.236%	18	2,391	+147.200%
2025-03-05	94.5100	94.5100	94.4500	94.4500	-5.256%	3	2,394	+131.784%
2025-02-27	99.6900	99.6900	99.6900	99.6900	-5.597%	2	2,394	+119.601%
2025-02-26	108.4000	108.4000	105.6000	105.6000	-6.325%	2	2,396	+107.311%
2025-02-21	118.0000	118.0000	112.7300	112.7300	+1.031%	12	2,397	+94.199%
2025-02-05	111.5800	111.5800	111.5800	111.5800	-2.363%	90	2,401	+96.200%
2025-02-03	114.0000	114.2800	114.0000	114.2800	-1.483%	10	2,491	+91.565%
2025-01-31	116.0000	116.0000	116.0000	116.0000	-1.811%	8	2,493	+88.724%
2025-01-28	113.8000	118.1400	113.8000	118.1400	-3.810%	9	2,497	+85.306%
2025-01-24	122.8200	122.8200	122.8200	122.8200	+1.824%	2	2,506	+78.245%
2025-01-23	120.1700	120.6200	120.1700	120.6200	+6.273%	2	2,507	+81.496%
2025-01-17	114.2500	114.2500	113.5000	113.5000	+6.533%	18	2,510	+92.881%
2025-01-16	106.5400	106.5400	106.5400	106.5400	+6.786%	1	2,510	+105.482%
2025-01-13	99.8800	99.8800	99.7700	99.7700	-1.559%	6	2,511	+119.425%
2025-01-10	100.4700	101.3500	100.4700	101.3500	-6.149%	12	2,511	+116.004%
2025-01-07	108.2700	108.2700	107.9900	107.9900	-6.324%	3	2,511	+102.722%
2025-01-06	114.7700	115.6500	114.7700	115.2800	+5.135%	6	2,513	+89.903%
2025-01-03	107.3300	110.4000	107.0400	109.6500	+7.332%	12	2,513	+99.653%
2025-01-02	102.1600	102.1600	102.1600	102.1600	-3.083%	1	2,513	+114.291%
2024-12-31	106.4000	106.4000	105.4100	105.4100	-3.285%	8	2,515	+107.684%
2024-12-30	106.0900	108.9900	106.0900	108.9900	-1.035%	4	2,515	+100.862%
2024-12-27	111.0000	111.0000	110.1300	110.1300	-5.888%	4	2,515	+98.783%
2024-12-24	117.0200	117.0200	117.0200	117.0200	+6.421%	2	2,519	+87.079%
2024-12-19	109.9600	109.9600	109.9600	109.9600	-4.797%	1	2,519	+99.091%
2024-12-18	122.3800	122.3800	115.5000	115.5000	-5.071%	77	2,519	+89.541%
2024-12-17	121.3400	121.6700	121.3400	121.6700	-1.665%	4	2,517	+79.929%
2024-12-16	123.8100	123.8100	122.8600	123.7300	+1.919%	3	2,520	+76.934%
2024-12-13	121.4000	121.4000	121.4000	121.4000	-0.622%	2	2,520	+80.329%
2024-12-12	119.9800	122.8400	119.9800	122.1600	-0.634%	4	2,519	+79.208%
2024-12-11	122.9400	122.9400	122.9400	122.9400	+0.770%	1	2,519	+78.071%
2024-12-10	122.0000	122.0000	122.0000	122.0000	+2.702%	1	2,519	+79.443%
2024-12-09	118.7900	118.7900	118.7900	118.7900	-5.422%	4	2,520	+84.292%
2024-12-05	121.6000	125.6000	121.6000	125.6000	+6.171%	7	2,524	+74.299%
2024-12-03	119.3500	119.3500	118.1000	118.3000	+0.254%	6	2,529	+85.055%
2024-12-02	120.5000	120.5000	118.0000	118.0000	-1.667%	3	2,535	+85.525%
2024-11-29	120.0000	120.0000	120.0000	120.0000	+0.418%	2	2,537	+82.433%
2024-11-26	115.2200	119.5000	115.2200	119.5000	+5.286%	2	2,537	+83.197%
2024-11-25	113.7300	113.7300	113.5000	113.5000	-0.569%	4	2,539	+92.881%
2024-11-21	112.6300	114.1500	112.6300	114.1500	+2.996%	2	2,542	+91.783%
2024-11-20	110.8300	110.8300	110.8300	110.8300	-6.709%	1	2,540	+97.528%
2024-11-11	118.5300	118.8000	118.5300	118.8000	+1.896%	2	2,539	+84.276%
2024-11-08	116.5900	116.5900	116.5900	116.5900	+2.922%	2	2,539	+87.769%
2024-11-07	113.2800	113.2800	113.2800	113.2800	+1.971%	4	2,540	+93.256%
2024-11-06	107.9800	112.0000	107.9800	111.0900	+17.556%	88	2,544	+97.065%
2024-11-01	98.3700	98.3700	94.5000	94.5000	-2.477%	26	2,547	+131.661%
2024-10-31	98.0300	98.1200	96.9000	96.9000	-5.316%	3	2,557	+125.924%
2024-10-30	102.3400	102.3400	102.3400	102.3400	-1.643%	2	2,556	+113.914%
2024-10-28	104.0000	104.0500	104.0000	104.0500	+1.980%	2	2,558	+110.399%
2024-10-24	102.0300	102.0300	102.0300	102.0300	-1.838%	1	2,560	+114.564%
2024-10-22	103.9400	103.9400	103.9400	103.9400	-0.953%	1	2,561	+110.622%
2024-10-21	104.9400	104.9400	104.9400	104.9400	-1.870%	1	2,560	+108.614%
2024-10-18	106.0000	106.9400	106.0000	106.9400	+2.807%	4	2,560	+104.713%
2024-10-15	104.0200	104.0200	104.0200	104.0200	-1.673%	1	2,561	+110.460%
2024-10-14	104.1200	105.7900	104.1200	105.7900	+2.869%	2	2,561	+106.938%
2024-10-11	102.8100	102.8400	102.8100	102.8400	+4.512%	4	2,562	+112.874%
2024-10-09	98.4000	98.4000	98.4000	98.4000	+6.183%	1	2,562	+122.480%
2024-10-03	92.6700	92.6700	92.6700	92.6700	+0.065%	1	2,563	+136.236%
2024-10-02	92.6100	92.6100	92.6100	92.6100	-1.184%	1	2,563	+136.389%
2024-09-30	93.7200	93.7200	93.7200	93.7200	-1.761%	2	2,564	+133.589%
2024-09-26	95.0000	95.4000	95.0000	95.4000	+1.999%	22	2,566	+129.476%
2024-09-25	92.5000	93.5300	92.5000	93.5300	+1.885%	3	2,584	+134.064%
2024-09-23	91.8000	91.8000	91.8000	91.8000	+3.542%	1	2,583	+138.475%
2024-09-20	88.6600	88.6600	88.6600	88.6600	-4.068%	2	2,582	+146.921%
2024-09-19	89.4700	92.4200	89.4700	92.4200	+6.659%	22	2,582	+136.875%
2024-09-18	86.6500	86.6500	86.6500	86.6500	+2.849%	1	2,564	+152.649%
2024-09-17	84.2500	84.2500	84.2500	84.2500	-1.231%	2	2,563	+159.846%
2024-09-13	84.7100	85.3000	84.7100	85.3000	+2.982%	6	2,565	+156.647%
2024-09-12	81.4900	82.8300	81.2100	82.8300	+2.576%	38	2,568	+164.300%
2024-09-11	72.8000	80.7500	72.7900	80.7500	+9.166%	9	2,573	+171.108%
2024-09-10	73.9800	73.9800	73.9700	73.9700	-1.505%	2	2,572	+195.958%
2024-09-09	75.1000	75.9300	73.8100	75.1000	+5.834%	199	2,572	+191.505%
2024-09-06	74.6500	74.6500	70.9600	70.9600	-7.868%	42	2,391	+208.512%
2024-09-05	78.9700	78.9700	76.9000	77.0200	-6.165%	7	2,390	+184.238%
2024-09-03	82.0800	82.0800	82.0800	82.0800	-2.379%	1	2,388	+166.715%
2024-08-30	84.0800	84.0800	84.0800	84.0800	-4.237%	2	2,390	+160.371%
2024-08-29	85.7000	87.8000	85.7000	87.8000	+2.522%	12	2,390	+149.339%
2024-08-27	85.6400	85.6400	85.6400	85.6400	-0.128%	1	2,388	+155.628%
2024-08-26	87.7900	87.7900	84.4000	85.7500	-1.278%	12	2,388	+155.300%
2024-08-23	87.1000	87.1000	85.9900	86.8600	+3.405%	8	2,388	+152.038%
2024-08-22	86.7300	86.7300	84.0000	84.0000	-1.766%	7	2,387	+160.619%
2024-08-21	85.5100	85.5100	85.5100	85.5100	+1.375%	14	2,383	+156.017%
2024-08-20	84.9600	84.9600	84.3500	84.3500	-0.765%	2	2,383	+159.538%
2024-08-19	83.0000	85.0000	83.0000	85.0000	+3.659%	3	2,384	+157.553%
2024-08-16	82.0100	82.0100	82.0000	82.0000	0.000%	4	2,386	+166.976%
2024-08-15	81.1000	82.0000	81.1000	82.0000	+9.333%	22	2,388	+166.976%
2024-08-14	74.5000	75.1000	73.7500	75.0000	+1.406%	110	2,368	+191.893%
2024-08-13	71.7900	73.9600	71.7900	73.9600	+16.362%	6	2,258	+195.998%
2024-08-06	67.0400	67.0400	63.5600	63.5600	+4.197%	3	2,252	+244.430%
2024-08-05	65.0000	65.0000	61.0000	61.0000	-11.594%	3	2,251	+258.885%
2024-08-02	71.1000	71.1000	68.5000	69.0000	-11.538%	11	2,248	+217.275%
2024-08-01	86.0800	86.0800	78.0000	78.0000	-7.396%	15	2,243	+180.667%
2024-07-31	80.4300	84.2300	80.4300	84.2300	+9.106%	304	2,247	+159.907%
2024-07-30	83.5000	83.5000	77.2000	77.2000	-3.705%	41	1,953	+183.575%
2024-07-29	80.7000	82.6500	79.2600	80.1700	-2.232%	119	1,914	+173.070%
2024-07-26	79.0000	82.0000	78.7500	82.0000	+6.494%	121	1,824	+166.976%
2024-07-25	80.4900	84.1000	77.0000	77.0000	-3.509%	489	1,745	+184.312%
2024-07-24	83.3000	83.3000	79.8000	79.8000	-8.549%	39	1,284	+174.336%
2024-07-22	87.2600	87.2600	87.2600	87.2600	+1.536%	1	1,256	+150.882%
2024-07-19	85.4800	85.9400	85.3500	85.9400	-1.218%	47	1,256	+154.736%
2024-07-18	90.0000	90.0000	87.0000	87.0000	-5.946%	2	1,253	+151.632%
2024-07-15	94.3400	94.3400	92.5000	92.5000	-1.596%	5	1,251	+136.670%
2024-07-12	91.5000	94.0000	91.5000	94.0000	+4.444%	11	1,249	+132.894%
2024-07-11	92.4000	92.4000	90.0000	90.0000	-1.077%	10	1,258	+143.244%
2024-07-10	91.5000	91.5000	90.9800	90.9800	+0.775%	24	1,262	+140.624%
2024-07-09	89.6200	90.2800	89.6200	90.2800	+3.248%	2	1,262	+142.490%
2024-07-08	89.3400	89.4400	87.4400	87.4400	+0.333%	10	1,261	+150.366%
2024-07-05	88.3700	88.3700	87.1500	87.1500	+0.751%	4	1,264	+151.199%
2024-07-03	86.5000	86.5000	86.5000	86.5000	+0.875%	1	1,266	+153.087%
2024-07-02	83.8500	85.7500	83.8500	85.7500	+1.780%	9	1,266	+155.300%
2024-07-01	82.5000	84.7500	81.8000	84.2500	+1.665%	113	1,261	+159.846%
2024-06-28	85.2700	86.7500	82.8700	82.8700	-0.754%	289	1,157	+164.173%
2024-06-27	84.9500	85.8400	83.5000	83.5000	-1.880%	105	902	+162.180%
2024-06-26	83.0000	85.8400	82.7300	85.1000	+1.454%	198	844	+157.250%
2024-06-25	84.4700	84.6100	82.9500	83.8800	+1.427%	118	709	+160.992%
2024-06-24	83.8000	84.3800	82.7000	82.7000	-1.430%	128	613	+164.716%
2024-06-21	82.2800	85.5000	82.2800	83.9000	-1.003%	484	533	+160.930%
2024-06-20	85.2100	86.0000	82.1900	84.7500	+0.154%	98	357	+158.313%
2024-06-18	84.7500	85.4600	82.8100	84.6200	-0.447%	42	255	+158.710%
2024-06-17	79.9400	85.2000	79.9000	85.0000	+6.316%	59	255	+157.553%
2024-06-14	79.1200	80.5000	78.8300	79.9500	-0.733%	51	210	+173.821%
2024-06-13	81.0900	81.0900	78.6600	80.5400	-2.376%	50	189	+171.815%
2024-06-12	80.1800	82.5000	80.1800	82.5000	+9.199%	78	143	+165.358%
2024-06-11	75.5500	75.5500	75.5500	75.5500	-1.293%	1	71	+189.768%
2024-06-10	75.3700	76.5400	75.3700	76.5400	+0.750%	6	71	+186.020%
2024-06-07	76.0100	76.0100	75.9700	75.9700	+9.278%	8	69	+188.166%
2024-06-03	71.4100	71.4100	69.5200	69.5200	+4.952%	3	67	+214.902%
2024-05-31	66.4000	66.4000	66.2400	66.2400	-4.704%	16	67	+230.495%
2024-05-30	69.3000	69.5100	69.2400	69.5100	-5.028%	76	67	+214.947%
2024-05-28	73.5600	73.9000	73.1900	73.1900	-1.148%	3	29	+199.112%
2024-05-23	74.0500	74.0500	74.0400	74.0400	+1.857%	3	28	+195.678%
2024-05-22	74.9500	74.9500	72.6800	72.6900	-1.437%	7	28	+201.169%
2024-05-21	73.8600	73.9000	73.0400	73.7500	0.000%	14	29	+196.841%
2024-05-20	75.0000	75.0000	73.7500	73.7500	+0.862%	7	25	+196.841%
2024-05-16	73.1200	73.1200	73.1200	73.1200	+6.604%	2	25	+199.398%
2024-05-13	68.5900	68.5900	68.5900	68.5900	+3.143%	1	25	+219.172%
2024-05-09	66.5200	66.5200	66.5000	66.5000	-0.120%	2	25	+229.203%
2024-05-08	65.6600	66.5800	65.6600	66.5800	+15.651%	2	24	+228.807%
2024-05-01	57.5700	57.5700	57.5700	57.5700	-2.324%	4	24	+280.268%
2024-04-19	58.9400	58.9400	58.9400	58.9400	-6.444%	1	24	+271.429%
2024-04-15	69.5100	69.5100	63.0000	63.0000	-8.110%	3	24	+247.492%
2024-04-10	67.4100	68.5600	67.4100	68.5600	-3.437%	5	23	+219.312%
2024-04-08	71.0000	71.0000	71.0000	71.0000	-0.070%	1	23	+208.338%
2024-03-28	71.0500	71.0500	71.0500	71.0500	-0.879%	8	22	+208.121%

.dark-mode .KqjHmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqjHmF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C545SPY Dec 18 2026 545.00 Call (SPY261218C00545000)option OPRA

SPY20261218C545
SPY Dec 18 2026 545.00 Call (SPY261218C00545000)
option OPRA