Dark

SPY20261218C550
SPY Dec 18 2026 550.00 Call (SPY261218C00550000)
option OPRA

EOD

Sep 10, 2026

213.60-5.197%(-11.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	213.6000	213.6000	213.6000	213.6000	-5.197%	7	3,972	0.000%
2026-09-04	225.3100	225.3100	225.3100	225.3100	-0.120%	10	3,979	-5.197%
2026-09-03	225.5800	225.5800	225.5800	225.5800	-0.115%	2	3,979	-5.311%
2026-08-28	226.9000	231.0100	225.0000	225.8400	-0.515%	74	3,979	-5.420%
2026-08-27	227.0100	227.0100	227.0100	227.0100	+1.785%	1	4,032	-5.907%
2026-08-26	223.0300	223.0300	223.0300	223.0300	+0.464%	8	4,032	-4.228%
2026-08-21	222.0000	222.0000	222.0000	222.0000	+0.276%	20	4,040	-3.784%
2026-08-20	224.5900	224.7100	221.3500	221.3900	-4.795%	139	4,040	-3.519%
2026-08-17	232.5400	232.5400	232.5400	232.5400	-1.466%	2	4,041	-8.145%
2026-08-13	236.0000	236.0000	236.0000	236.0000	+1.812%	1	4,043	-9.492%
2026-08-10	231.8000	231.8000	231.8000	231.8000	+0.507%	1	4,043	-7.852%
2026-08-07	230.8000	230.8000	230.0400	230.6300	+1.403%	404	4,044	-7.384%
2026-08-06	229.1600	229.1600	227.4400	227.4400	-0.694%	5	4,044	-6.085%
2026-08-05	229.0300	229.0300	229.0300	229.0300	+0.373%	3	4,045	-6.737%
2026-08-04	221.4100	228.1800	221.4100	228.1800	+4.737%	2	4,045	-6.390%
2026-08-03	213.0400	217.8600	213.0400	217.8600	+6.252%	6	4,046	-1.955%
2026-07-31	205.0400	205.0400	205.0400	205.0400	+1.565%	6	4,046	+4.175%
2026-07-28	200.1900	201.8800	200.1900	201.8800	+2.597%	5	4,046	+5.805%
2026-07-23	200.3200	200.3200	196.7700	196.7700	-6.099%	23	4,044	+8.553%
2026-07-21	209.6300	209.6300	209.5500	209.5500	-1.758%	10	4,044	+1.933%
2026-07-14	211.8400	213.3000	211.8400	213.3000	-0.957%	6	4,044	+0.141%
2026-07-10	213.0000	215.3600	213.0000	215.3600	+4.291%	2	4,050	-0.817%
2026-07-08	203.5200	206.5000	203.5200	206.5000	-1.784%	2	4,051	+3.438%
2026-07-07	210.2500	210.2500	210.2500	210.2500	-1.624%	4	4,052	+1.593%
2026-07-06	213.7200	213.7200	213.7200	213.7200	+5.053%	1	4,056	-0.056%
2026-07-02	203.4400	203.4400	203.4400	203.4400	-3.811%	4	4,056	+4.994%
2026-07-01	211.5000	211.5000	211.5000	211.5000	+0.700%	1	4,056	+0.993%
2026-06-30	209.8900	210.0300	209.8900	210.0300	+2.981%	8	4,069	+1.700%
2026-06-29	201.9100	203.9500	201.9100	203.9500	+3.135%	13	4,077	+4.732%
2026-06-25	197.7500	197.7500	197.7500	197.7500	+0.473%	1	4,088	+8.015%
2026-06-23	196.8200	196.8200	196.8200	196.8200	-8.092%	1	4,088	+8.526%
2026-06-22	214.1500	214.1500	214.1500	214.1500	+1.642%	1	4,088	-0.257%
2026-06-18	209.4300	210.6900	209.4300	210.6900	-0.791%	4	4,088	+1.381%
2026-06-17	212.3700	212.3700	212.3700	212.3700	-0.692%	1	4,088	+0.579%
2026-06-16	213.8500	213.8500	213.8500	213.8500	-0.766%	3	4,088	-0.117%
2026-06-15	215.5000	215.5000	215.5000	215.5000	+5.539%	1	4,087	-0.882%
2026-06-12	204.1900	204.1900	204.1900	204.1900	+5.908%	1	4,087	+4.608%
2026-06-10	192.8000	192.8000	192.8000	192.8000	-6.280%	3	4,087	+10.788%
2026-06-08	205.7200	205.7200	205.7200	205.7200	-1.823%	4	4,087	+3.830%
2026-06-05	212.1400	212.1400	209.5400	209.5400	-4.066%	8	4,087	+1.938%
2026-06-03	218.4200	218.4200	218.4200	218.4200	-0.037%	6	4,091	-2.207%
2026-05-29	220.2400	220.9900	218.5000	218.5000	+3.236%	40	4,091	-2.243%
2026-05-26	211.6500	211.6500	211.6500	211.6500	+0.542%	1	4,093	+0.921%
2026-05-22	210.5100	210.5100	210.5100	210.5100	+2.179%	1	4,093	+1.468%
2026-05-20	203.5300	206.0200	203.5300	206.0200	+2.396%	11	4,093	+3.679%
2026-05-19	200.5300	201.2000	200.3000	201.2000	-1.319%	7	4,094	+6.163%
2026-05-18	203.8900	203.8900	203.8900	203.8900	-4.559%	2	4,094	+4.762%
2026-05-14	210.9700	213.6300	210.9700	213.6300	+3.113%	5	4,094	-0.014%
2026-05-13	207.1800	207.1800	207.1800	207.1800	+1.330%	1	4,099	+3.099%
2026-05-11	205.0900	207.5900	204.4600	204.4600	+0.774%	23	4,099	+4.470%
2026-05-08	202.6600	202.8900	202.6600	202.8900	+2.428%	9	4,115	+5.279%
2026-05-06	198.0800	198.0800	198.0800	198.0800	+3.723%	4	4,117	+7.835%
2026-05-05	190.5800	191.7300	190.5800	190.9700	+2.123%	3	4,121	+11.850%
2026-05-04	187.0000	187.0000	187.0000	187.0000	-1.527%	1	4,123	+14.225%
2026-05-01	192.0000	192.0000	189.9000	189.9000	+5.853%	104	4,164	+12.480%
2026-04-29	178.4500	179.4000	178.4500	179.4000	-0.206%	95	4,164	+19.064%
2026-04-28	177.4300	180.7100	177.4300	179.7700	-1.953%	7	4,173	+18.818%
2026-04-27	181.7700	183.3500	181.6500	183.3500	+3.174%	4	4,173	+16.499%
2026-04-23	180.0000	180.0000	175.3800	177.7100	+0.447%	3	4,172	+20.196%
2026-04-20	176.9200	176.9200	176.9200	176.9200	-1.173%	8	4,172	+20.733%
2026-04-17	177.8800	181.0100	177.8800	179.0200	+4.336%	3	4,172	+19.316%
2026-04-16	168.5600	171.7600	168.5600	171.5800	+1.858%	11	4,173	+24.490%
2026-04-15	166.0100	168.4500	166.0100	168.4500	+2.713%	16	4,177	+26.803%
2026-04-14	163.1500	164.0000	163.1500	164.0000	+4.792%	3	4,177	+30.244%
2026-04-13	151.3700	156.5000	151.3700	156.5000	+2.961%	4	4,178	+36.486%
2026-04-10	152.0000	152.0000	152.0000	152.0000	+0.224%	1	4,183	+40.526%
2026-04-09	149.4000	151.8100	149.4000	151.6600	+2.197%	10	4,183	+40.841%
2026-04-08	148.4000	148.4000	148.4000	148.4000	+14.710%	1	4,186	+43.935%
2026-04-07	129.3700	129.3700	129.3700	129.3700	+1.554%	1	4,186	+65.108%
2026-04-02	126.9400	127.3900	126.6300	127.3900	-3.900%	5	4,186	+67.674%
2026-04-01	131.3400	132.5600	131.3400	132.5600	+3.944%	3	4,186	+61.135%
2026-03-31	121.5000	127.5300	121.5000	127.5300	+8.768%	4	4,188	+67.490%
2026-03-30	117.2500	117.2500	117.2500	117.2500	-0.094%	1	4,186	+82.175%
2026-03-27	122.0000	122.0900	117.3600	117.3600	-10.090%	6	4,186	+82.004%
2026-03-26	130.5100	130.5300	130.5100	130.5300	-1.975%	2	4,186	+63.641%
2026-03-24	131.5000	133.1700	131.5000	133.1600	-4.387%	268	4,186	+60.409%
2026-03-23	135.0000	139.2800	135.0000	139.2700	+9.197%	4	4,183	+53.371%
2026-03-20	133.3400	133.3400	127.5400	127.5400	-4.963%	6	4,180	+67.477%
2026-03-19	134.2400	135.2500	134.0000	134.2000	-6.611%	11	4,176	+59.165%
2026-03-18	143.8800	143.8800	143.7000	143.7000	+2.989%	3	4,177	+48.643%
2026-03-13	140.2000	140.5300	139.5300	139.5300	-3.606%	12	4,178	+53.085%
2026-03-12	144.7500	144.7500	144.7500	144.7500	-3.641%	2	4,180	+47.565%
2026-03-11	149.7500	150.2900	149.7500	150.2200	-1.333%	6	4,178	+42.191%
2026-03-09	142.6600	152.2500	142.6600	152.2500	+2.525%	17	4,178	+40.296%
2026-03-06	150.0000	150.0000	148.5000	148.5000	-1.838%	9	4,180	+43.838%
2026-03-05	156.3100	156.3100	151.2800	151.2800	-5.219%	2	4,187	+41.195%
2026-03-04	159.3200	159.6100	159.3200	159.6100	+5.702%	2	4,187	+33.826%
2026-03-03	151.0000	151.0000	151.0000	151.0000	-5.157%	2	4,188	+41.457%
2026-03-02	152.8300	159.2100	152.8300	159.2100	+0.881%	3	4,190	+34.162%
2026-02-27	158.4000	158.4000	157.8200	157.8200	-4.738%	4	4,192	+35.344%
2026-02-25	164.7800	165.6700	164.7800	165.6700	+4.497%	11	4,197	+28.931%
2026-02-24	158.5400	158.5400	158.5400	158.5400	-2.033%	7	4,197	+34.729%
2026-02-20	160.4800	162.3500	160.4800	161.8300	+2.971%	15	4,199	+31.990%
2026-02-17	153.9400	157.1600	153.9400	157.1600	-1.362%	37	4,204	+35.912%
2026-02-13	159.3300	159.3300	159.3300	159.3300	-4.415%	1	4,228	+34.061%
2026-02-10	168.7900	168.7900	166.6900	166.6900	-0.317%	3	4,228	+28.142%
2026-02-09	168.7000	168.7000	167.2200	167.2200	+2.107%	2	4,229	+27.736%
2026-02-06	156.4000	163.7700	156.4000	163.7700	+5.122%	10	4,232	+30.427%
2026-02-05	152.8900	155.8100	152.8900	155.7900	-2.430%	11	4,238	+37.108%
2026-02-04	163.6000	163.6000	159.6700	159.6700	-2.812%	2	4,248	+33.776%
2026-02-03	166.0000	167.5000	161.3000	164.2900	-0.291%	12	4,249	+30.014%
2026-01-30	164.7700	164.7700	164.7700	164.7700	-2.103%	8	4,252	+29.635%
2026-01-26	167.6300	168.3100	167.6300	168.3100	+2.778%	3	4,256	+26.909%
2026-01-23	165.1000	165.1000	163.7600	163.7600	-1.367%	4	4,258	+30.435%
2026-01-22	166.0300	166.0300	166.0300	166.0300	+2.875%	12	4,258	+28.651%
2026-01-21	159.8000	161.3900	159.8000	161.3900	+4.324%	2	4,270	+32.350%
2026-01-20	159.5100	160.8200	154.7000	154.7000	-7.515%	10	4,270	+38.074%
2026-01-16	167.2700	167.2700	167.2700	167.2700	-1.606%	1	4,272	+27.698%
2026-01-15	170.0000	170.0000	170.0000	170.0000	+3.205%	1	4,272	+25.647%
2026-01-14	164.7500	164.7500	164.7200	164.7200	-2.238%	12	4,272	+29.675%
2026-01-13	168.7400	168.7400	168.4900	168.4900	-1.138%	5	4,272	+26.773%
2026-01-12	170.4300	170.4300	170.4300	170.4300	+0.495%	6	4,272	+25.330%
2026-01-09	169.0000	170.3100	169.0000	169.5900	+0.136%	21	4,278	+25.951%
2026-01-07	169.3600	169.3600	169.3600	169.3600	+0.948%	1	4,282	+26.122%
2026-01-06	165.1500	167.7700	165.1000	167.7700	+1.926%	5	4,282	+27.317%
2026-01-05	162.9500	164.6000	162.9500	164.6000	+3.075%	7	4,283	+29.769%
2026-01-02	159.6900	159.6900	159.6900	159.6900	-1.231%	3	4,283	+33.759%
2025-12-31	161.7300	161.7300	161.6800	161.6800	-1.619%	3	4,289	+32.113%
2025-12-30	164.0000	164.5300	164.0000	164.3400	+0.116%	66	4,289	+29.974%
2025-12-29	164.1300	164.1500	164.1300	164.1500	-1.701%	2	4,301	+30.125%
2025-12-26	167.0800	167.7400	166.7000	166.9900	-0.304%	16	4,302	+27.912%
2025-12-24	165.6300	167.5000	165.6300	167.5000	+2.134%	298	4,584	+27.522%
2025-12-23	162.8800	164.0000	161.9900	164.0000	+0.973%	4	4,584	+30.244%
2025-12-22	161.6500	162.4200	160.7700	162.4200	+2.357%	4	4,584	+31.511%
2025-12-19	158.5200	159.9500	158.2300	158.6800	+5.156%	19	4,585	+34.611%
2025-12-17	154.0200	154.0200	150.9000	150.9000	-2.958%	13	4,595	+41.551%
2025-12-16	157.0000	157.5300	155.1500	155.5000	-2.195%	15	4,603	+37.363%
2025-12-15	160.2500	160.2500	158.9900	158.9900	-0.823%	6	4,596	+34.348%
2025-12-12	164.8900	164.8900	158.8800	160.3100	-3.428%	91	4,594	+33.242%
2025-12-11	166.5800	166.5800	166.0000	166.0000	+1.997%	13	4,516	+28.675%
2025-12-10	162.7500	162.7500	162.7500	162.7500	-0.025%	1	4,514	+31.244%
2025-12-09	164.2500	164.2500	162.7900	162.7900	-2.498%	10	4,514	+31.212%
2025-12-05	164.9100	166.9600	164.9100	166.9600	+1.526%	2	4,504	+27.935%
2025-12-04	164.4700	164.4700	164.4500	164.4500	+0.964%	3	4,504	+29.888%
2025-12-03	162.8800	162.8800	162.8800	162.8800	+0.419%	1	4,504	+31.139%
2025-12-01	160.0000	162.2000	160.0000	162.2000	-0.215%	78	4,505	+31.689%
2025-11-28	162.5500	162.5500	162.5500	162.5500	+1.088%	5	4,450	+31.406%
2025-11-26	159.2000	161.9200	158.5000	160.8000	+2.420%	81	4,393	+32.836%
2025-11-25	152.1500	157.0400	148.5000	157.0000	+3.494%	169	4,393	+36.051%
2025-11-24	151.8500	151.8500	151.5000	151.7000	+5.347%	22	4,292	+40.804%
2025-11-21	139.7300	147.4500	139.7300	144.0000	-1.201%	11	4,272	+48.333%
2025-11-20	156.1800	156.1800	145.5000	145.7500	-0.240%	17	4,267	+46.552%
2025-11-18	147.8100	149.0000	145.5300	146.1000	-1.748%	45	4,268	+46.201%
2025-11-17	154.6500	154.6500	148.7000	148.7000	-6.490%	71	4,265	+43.645%
2025-11-14	151.7500	159.0200	151.7500	159.0200	-1.230%	3	4,262	+34.323%
2025-11-13	161.0000	161.0000	161.0000	161.0000	-2.790%	1	4,263	+32.671%
2025-11-12	166.2000	166.3700	164.8200	165.6200	-0.078%	4	4,263	+28.970%
2025-11-11	162.1900	165.7500	162.1900	165.7500	+0.784%	2	4,263	+28.869%
2025-11-10	163.6600	164.4600	160.2500	164.4600	+4.899%	3	4,263	+29.880%
2025-11-06	158.4800	158.4800	154.9000	156.7800	-3.946%	15	4,262	+36.242%
2025-11-05	160.9300	163.2200	160.9300	163.2200	+2.013%	22	4,262	+30.866%
2025-11-04	160.0700	162.7000	160.0000	160.0000	-2.848%	41	4,264	+33.500%
2025-11-03	164.6900	164.6900	164.6900	164.6900	-0.188%	10	4,219	+29.698%
2025-10-31	166.6700	166.6700	165.0000	165.0000	+0.304%	2	4,219	+29.455%
2025-10-30	164.5000	164.5000	164.5000	164.5000	-3.745%	1	4,220	+29.848%
2025-10-29	171.3000	171.3000	170.9000	170.9000	+0.188%	15	4,220	+24.985%
2025-10-28	170.5800	170.5800	170.5800	170.5800	+2.945%	1	4,206	+25.220%
2025-10-27	165.7000	165.7000	165.7000	165.7000	+3.086%	1	4,205	+28.908%
2025-10-24	159.0000	160.7400	159.0000	160.7400	+3.436%	15	4,205	+32.885%
2025-10-23	152.7900	155.4000	152.7900	155.4000	+2.574%	6	4,206	+37.452%
2025-10-22	152.5000	152.5000	151.5000	151.5000	-3.071%	4	4,206	+40.990%
2025-10-20	156.3000	156.3000	156.3000	156.3000	+3.902%	1	4,206	+36.660%
2025-10-17	150.3800	150.5400	150.3500	150.4300	+1.669%	17	4,207	+41.993%
2025-10-16	147.9600	147.9600	147.9600	147.9600	-3.847%	1	4,207	+44.363%
2025-10-15	154.5400	154.5400	153.3700	153.8800	+2.518%	23	4,207	+38.809%
2025-10-14	150.1600	150.1600	150.1000	150.1000	+1.721%	135	4,207	+42.305%
2025-10-13	147.2500	147.5600	147.2500	147.5600	-0.297%	28	4,224	+44.755%
2025-10-10	157.1600	157.1600	147.5300	148.0000	-5.774%	3	4,199	+44.324%
2025-10-09	157.0700	157.0700	157.0700	157.0700	-0.896%	4	4,199	+35.990%
2025-10-08	158.4900	158.4900	158.4900	158.4900	+2.916%	1	4,195	+34.772%
2025-10-07	153.8400	154.2000	153.8400	154.0000	-2.104%	35	4,195	+38.701%
2025-10-06	156.5200	157.3100	156.5200	157.3100	-0.456%	2	4,195	+35.783%
2025-10-03	158.0300	158.0300	158.0300	158.0300	+1.568%	2	4,196	+35.164%
2025-10-02	155.5900	155.5900	155.5900	155.5900	+2.761%	1	4,198	+37.284%
2025-10-01	150.0300	151.4100	150.0300	151.4100	-0.884%	3	4,199	+41.074%
2025-09-30	150.1600	152.7600	149.7800	152.7600	+2.181%	19	4,200	+39.827%
2025-09-29	150.1100	150.1100	149.5000	149.5000	+0.660%	28	4,200	+42.876%
2025-09-26	148.7700	148.7700	148.5200	148.5200	+1.712%	27	4,226	+43.819%
2025-09-25	146.0100	146.0200	146.0100	146.0200	-1.491%	6	4,201	+46.281%
2025-09-24	148.2300	148.2300	148.2300	148.2300	-0.623%	16	4,204	+44.100%
2025-09-23	149.1600	149.1600	149.1600	149.1600	+0.027%	8	4,220	+43.202%
2025-09-19	147.8100	149.4600	147.6800	149.1200	+1.126%	46	4,228	+43.240%
2025-09-18	147.4600	147.4600	147.4600	147.4600	+1.076%	1	4,227	+44.853%
2025-09-16	145.8900	145.8900	145.8900	145.8900	+0.069%	1	4,226	+46.412%
2025-09-15	145.5600	146.1200	145.5400	145.7900	+1.837%	17	4,226	+46.512%
2025-09-11	142.3800	143.1600	141.9900	143.1600	+2.580%	12	4,232	+49.204%
2025-09-10	139.4000	139.6300	139.4000	139.5600	+3.955%	8	4,242	+53.052%
2025-09-08	134.3200	134.3200	134.2500	134.2500	+0.487%	2	4,247	+59.106%
2025-09-04	132.2600	133.6000	132.2600	133.6000	+3.063%	3	4,248	+59.880%
2025-09-03	129.2100	129.6300	129.2100	129.6300	+0.879%	12	4,247	+64.777%
2025-09-02	128.5000	128.5000	128.5000	128.5000	-3.340%	2	4,255	+66.226%
2025-08-29	134.7700	134.7700	132.9400	132.9400	-1.307%	2	4,255	+60.674%
2025-08-27	132.9800	134.7000	132.9800	134.7000	+0.658%	3	4,255	+58.575%
2025-08-22	133.8200	133.8200	133.8200	133.8200	+4.957%	1	4,257	+59.617%
2025-08-21	127.4000	127.5000	127.4000	127.5000	+0.990%	3	4,258	+67.529%
2025-08-20	126.2500	126.2500	126.2500	126.2500	-4.853%	1	4,259	+69.188%
2025-08-18	132.2500	132.6900	132.2500	132.6900	-0.465%	3	4,260	+60.977%
2025-08-15	133.3100	133.3100	133.3100	133.3100	-0.634%	1	4,261	+60.228%
2025-08-14	134.0000	134.1600	134.0000	134.1600	-0.030%	11	4,262	+59.213%
2025-08-13	134.5000	134.5000	132.6200	134.2000	+3.894%	6	4,271	+59.165%
2025-08-12	129.1700	129.1700	129.1700	129.1700	+0.883%	1	4,277	+65.363%
2025-08-11	128.0400	128.0400	128.0400	128.0400	-0.319%	10	4,276	+66.823%
2025-08-08	128.4500	128.4500	128.4500	128.4500	+4.857%	1	4,286	+66.290%
2025-08-07	125.7500	125.7500	122.5000	122.5000	+1.399%	11	4,287	+74.367%
2025-08-05	121.2000	121.2000	120.7800	120.8100	-0.788%	69	4,286	+76.807%
2025-08-04	121.0000	121.7700	121.0000	121.7700	+4.974%	5	4,305	+75.413%
2025-08-01	119.5000	119.5000	115.5000	116.0000	-7.570%	22	4,306	+84.138%
2025-07-31	132.0000	132.0000	125.5000	125.5000	-2.486%	10	4,302	+70.199%
2025-07-29	128.8500	128.8500	128.7000	128.7000	+0.390%	6	4,296	+65.967%
2025-07-28	128.2000	128.2000	128.2000	128.2000	-1.157%	1	4,298	+66.615%
2025-07-25	129.7800	129.7800	129.7000	129.7000	+1.336%	3	4,299	+64.688%
2025-07-24	127.9900	127.9900	127.9900	127.9900	+0.780%	1	4,300	+66.888%
2025-07-23	126.5000	127.0000	126.5000	127.0000	+3.378%	4	4,300	+68.189%
2025-07-22	121.1200	122.8500	121.1200	122.8500	-1.814%	5	4,298	+73.871%
2025-07-21	125.1200	125.1200	125.1200	125.1200	+2.172%	1	4,301	+70.716%
2025-07-17	121.5000	122.5000	121.5000	122.4600	+2.994%	11	4,301	+74.424%
2025-07-16	119.0500	119.0500	118.9000	118.9000	+0.236%	2	4,301	+79.647%
2025-07-11	118.6200	118.6200	118.6200	118.6200	-2.274%	1	4,300	+80.071%
2025-07-10	121.3800	121.3800	121.3800	121.3800	+2.934%	1	4,301	+75.976%
2025-07-09	117.5000	117.9200	117.5000	117.9200	+0.778%	3	4,301	+81.140%
2025-07-08	116.5200	117.0100	116.5200	117.0100	-0.196%	9	4,303	+82.549%
2025-07-07	118.5000	118.5000	116.1800	117.2400	-3.155%	7	4,304	+82.190%
2025-07-03	121.0500	121.0600	121.0500	121.0600	+4.182%	3	4,308	+76.441%
2025-07-02	116.2000	116.2000	116.2000	116.2000	+2.280%	3	4,308	+83.821%
2025-07-01	113.6100	113.6100	113.6100	113.6100	-0.803%	1	4,321	+88.012%
2025-06-30	113.3900	115.1500	113.0100	114.5300	+3.488%	14	4,322	+86.501%
2025-06-27	110.6400	113.3200	110.4000	110.6700	+1.869%	14	4,329	+93.006%
2025-06-26	107.9600	108.6400	107.9600	108.6400	+1.542%	2	4,339	+96.613%
2025-06-25	107.0000	107.0000	106.9900	106.9900	+0.291%	5	4,338	+99.645%
2025-06-24	106.6800	106.6800	106.6800	106.6800	+11.218%	1	4,342	+100.225%
2025-06-23	99.0000	99.0000	95.9200	95.9200	-1.215%	4	4,343	+122.686%
2025-06-20	97.8200	97.8200	97.0000	97.1000	-3.565%	6	4,345	+119.979%
2025-06-18	100.6900	100.6900	100.6900	100.6900	+0.690%	10	4,357	+112.136%
2025-06-17	98.2700	100.0000	98.2700	100.0000	-3.354%	4	4,357	+113.600%
2025-06-16	103.6900	103.6900	103.4700	103.4700	+4.727%	2	4,357	+106.437%
2025-06-13	100.5000	100.5000	98.8000	98.8000	-1.643%	8	4,357	+116.194%
2025-06-12	100.4500	100.4500	100.4500	100.4500	-1.200%	1	4,358	+112.643%
2025-06-11	104.5500	104.5500	101.6700	101.6700	-1.291%	6	4,359	+110.091%
2025-06-10	102.0600	103.7200	102.0600	103.0000	+1.478%	4	4,359	+107.379%
2025-06-09	101.2500	102.0000	101.2500	101.5000	+0.855%	22	4,360	+110.443%
2025-06-05	99.5600	100.7900	99.5600	100.6400	+0.469%	3	4,362	+112.242%
2025-06-03	100.1700	100.1700	100.1700	100.1700	+6.677%	1	4,361	+113.237%
2025-06-02	93.9000	93.9000	93.9000	93.9000	-0.498%	2	4,360	+127.476%
2025-05-30	92.9700	94.3700	92.9700	94.3700	-2.187%	4	4,361	+126.343%
2025-05-29	97.7100	97.7100	95.4300	96.4800	+0.531%	5	4,362	+121.393%
2025-05-28	96.2000	96.2000	95.9700	95.9700	-0.021%	5	4,359	+122.570%
2025-05-27	94.8400	96.0000	94.8400	95.9900	+7.915%	13	4,359	+122.523%
2025-05-23	88.3000	88.9700	88.3000	88.9500	-4.272%	6	4,366	+140.135%
2025-05-22	92.9200	92.9200	92.9200	92.9200	-3.869%	1	4,366	+129.875%
2025-05-21	96.0000	96.6600	96.0000	96.6600	-1.958%	7	4,366	+120.981%
2025-05-20	99.0600	99.0600	98.5900	98.5900	-1.410%	2	4,362	+116.655%
2025-05-19	97.0000	100.0000	97.0000	100.0000	+1.010%	5	4,361	+113.600%
2025-05-16	96.9100	99.0000	96.8000	99.0000	+4.607%	18	4,359	+115.758%
2025-05-15	92.2200	95.0100	92.2200	94.6400	+1.208%	14	4,355	+125.697%
2025-05-14	93.4000	93.7300	92.0000	93.5100	+0.538%	4	4,354	+128.425%
2025-05-13	93.3000	93.7300	93.0100	93.0100	+3.852%	10	4,353	+129.653%
2025-05-12	88.0000	89.5600	87.1100	89.5600	+13.281%	10	4,361	+138.499%
2025-05-09	79.0600	79.0600	79.0600	79.0600	-3.550%	2	4,355	+170.175%
2025-05-08	81.9700	81.9700	81.9700	81.9700	+8.140%	1	4,354	+160.583%
2025-05-06	74.2900	75.8800	74.2900	75.8000	-3.513%	3	4,353	+181.794%
2025-05-05	78.0900	78.5600	78.0900	78.5600	-1.133%	2	4,353	+171.894%
2025-05-02	78.0700	81.3200	78.0700	79.4600	+4.898%	36	4,353	+168.814%
2025-05-01	74.3500	77.0500	74.0000	75.7500	+6.078%	59	4,357	+181.980%
2025-04-30	67.7600	71.4100	67.7600	71.4100	+1.709%	14	4,333	+199.118%
2025-04-29	68.5500	71.0100	68.5500	70.2100	+1.022%	52	4,323	+204.230%
2025-04-28	70.0000	70.0000	65.8500	69.5000	+2.251%	259	4,326	+207.338%
2025-04-25	66.1100	67.9700	65.9500	67.9700	+2.581%	40	4,077	+214.256%
2025-04-24	66.2500	66.2600	66.2500	66.2600	+0.394%	2	4,088	+222.366%
2025-04-23	61.5000	66.0000	61.5000	66.0000	+20.394%	2	4,088	+223.636%
2025-04-22	54.8200	54.8200	54.8200	54.8200	+15.678%	1	4,089	+289.639%
2025-04-21	47.7900	47.8000	46.7100	47.3900	-16.655%	18	4,090	+350.728%
2025-04-17	56.8600	56.8600	56.8600	56.8600	-4.645%	12	4,095	+275.660%
2025-04-16	59.5000	59.6300	59.5000	59.6300	-8.920%	5	4,095	+258.209%
2025-04-15	65.4700	65.4700	65.4700	65.4700	-0.502%	1	4,095	+226.256%
2025-04-14	67.1900	67.1900	63.7400	65.8000	+2.813%	52	4,095	+224.620%
2025-04-11	56.7000	64.0000	56.7000	64.0000	+10.784%	34	4,107	+233.750%
2025-04-10	61.6900	61.6900	52.0000	57.7700	-14.592%	42	4,116	+269.742%
2025-04-09	42.3900	67.6400	42.3900	67.6400	+72.639%	123	4,098	+215.789%
2025-04-08	47.6000	52.5000	38.0000	39.1800	-8.947%	46	3,997	+445.176%
2025-04-07	34.0200	46.3200	33.9900	43.0300	-2.205%	2,005	3,986	+396.398%
2025-04-04	55.0000	55.0000	43.9900	44.0000	-26.667%	158	2,839	+385.455%
2025-04-03	65.2700	65.2700	60.0000	60.0000	-22.320%	61	2,808	+256.000%
2025-04-02	70.6900	77.2400	70.6900	77.2400	+5.808%	4	2,771	+176.541%
2025-04-01	71.1700	73.7000	70.0000	73.0000	+4.960%	12	2,771	+192.603%
2025-03-31	65.8700	69.5500	65.8700	69.5500	-1.557%	34	2,776	+207.117%
2025-03-28	71.1900	73.7000	70.6400	70.6500	-11.842%	40	2,750	+202.335%
2025-03-26	85.6200	85.6200	78.0000	80.1400	-6.104%	15	2,764	+166.534%
2025-03-25	85.3500	85.3500	85.3500	85.3500	+2.314%	1	2,757	+150.264%
2025-03-24	83.4900	83.7200	83.4200	83.4200	+10.490%	3	2,756	+156.054%
2025-03-21	75.5000	75.5000	75.5000	75.5000	-3.514%	2	2,755	+182.914%
2025-03-20	78.2500	78.2500	78.2500	78.2500	-2.807%	7	2,754	+172.971%
2025-03-19	77.7000	80.5100	77.7000	80.5100	+5.435%	5	2,754	+165.309%
2025-03-18	75.9800	76.3600	75.3500	76.3600	-5.565%	6	2,753	+179.728%
2025-03-17	80.8600	80.8600	80.8600	80.8600	+8.044%	1	2,750	+164.160%
2025-03-14	74.4600	74.8400	74.4600	74.8400	+8.448%	10	2,751	+185.409%
2025-03-13	72.2000	72.2000	68.8500	69.0100	-8.982%	16	2,760	+209.520%
2025-03-12	78.0000	78.0000	74.0000	75.8200	-0.250%	5	2,760	+181.720%
2025-03-11	74.5000	76.0100	71.3300	76.0100	+1.347%	16	2,756	+181.016%
2025-03-10	81.4500	81.6000	74.9600	75.0000	-14.773%	201	2,762	+184.800%
2025-03-07	88.0000	88.0000	88.0000	88.0000	+1.816%	6	2,654	+142.727%
2025-03-06	88.0000	88.0000	86.4300	86.4300	-5.022%	32	2,620	+147.136%
2025-03-05	91.1000	91.1000	89.9900	91.0000	-1.813%	25	2,620	+134.725%
2025-03-04	90.0000	93.6700	86.9300	92.6800	+2.003%	185	2,599	+130.470%
2025-03-03	100.2800	102.1200	90.8600	90.8600	-10.685%	14	2,447	+135.087%
2025-02-28	101.7300	101.7300	101.7300	101.7300	+4.232%	4	2,457	+109.968%
2025-02-27	99.9900	99.9900	97.2500	97.6000	-6.994%	6	2,459	+118.852%
2025-02-26	104.9400	104.9400	104.9400	104.9400	+4.418%	5	2,456	+103.545%
2025-02-25	100.5000	100.5000	100.5000	100.5000	-7.288%	1	2,456	+112.537%
2025-02-21	111.9500	112.0000	108.4000	108.4000	-5.698%	20	2,456	+97.048%
2025-02-20	116.0000	117.0000	114.7000	114.9500	-3.069%	7	2,446	+85.820%
2025-02-19	119.1000	119.1000	118.5900	118.5900	+0.594%	2	2,449	+80.116%
2025-02-18	117.3500	117.9600	117.3500	117.8900	+0.657%	5	2,449	+81.186%
2025-02-14	117.7400	117.7400	116.7200	117.1200	+0.326%	8	2,450	+82.377%
2025-02-13	116.7400	116.7400	116.7400	116.7400	+5.171%	6	2,456	+82.971%
2025-02-12	110.4200	111.6600	110.4200	111.0000	-0.457%	8	2,456	+92.432%
2025-02-11	111.5100	111.5100	111.5100	111.5100	-0.482%	2	2,450	+91.552%
2025-02-10	112.0500	112.0500	112.0500	112.0500	+0.036%	2	2,452	+90.629%
2025-02-07	111.3500	112.0100	111.3500	112.0100	-0.876%	4	2,454	+90.697%
2025-02-06	113.0000	113.0000	113.0000	113.0000	+2.727%	1	2,454	+89.027%
2025-02-04	111.2000	111.2000	110.0000	110.0000	+0.917%	5	2,455	+94.182%
2025-02-03	106.3600	109.0000	104.7700	109.0000	-3.719%	4	2,452	+95.963%
2025-01-31	118.3600	118.3600	112.0000	113.2100	-1.557%	10	2,452	+88.676%
2025-01-30	115.0000	115.0000	115.0000	115.0000	+1.277%	1	2,453	+85.739%
2025-01-29	114.0000	114.0000	112.3300	113.5500	-0.342%	28	2,454	+88.111%
2025-01-28	113.9400	113.9400	113.9400	113.9400	+4.532%	197	2,449	+87.467%
2025-01-27	111.8100	111.8100	109.0000	109.0000	-8.241%	6	2,449	+95.963%
2025-01-24	118.7900	118.7900	118.7900	118.7900	+1.020%	2	2,446	+79.813%
2025-01-22	116.2100	117.5900	116.2100	117.5900	+5.462%	4	2,445	+81.648%
2025-01-21	111.5000	111.5000	111.5000	111.5000	+0.796%	1	2,445	+91.570%
2025-01-17	109.0000	111.2500	109.0000	110.6200	+5.082%	8	2,445	+93.093%
2025-01-16	105.4300	105.4400	105.2700	105.2700	-1.644%	5	2,445	+102.907%
2025-01-15	103.9100	107.5100	103.9100	107.0300	+9.371%	14	2,449	+99.570%
2025-01-14	97.8600	97.8600	97.8600	97.8600	-0.071%	1	2,448	+118.271%
2025-01-13	94.1800	97.9300	94.1800	97.9300	-2.070%	6	2,447	+118.115%
2025-01-10	98.0000	100.0000	97.6500	100.0000	-1.797%	10	2,448	+113.600%
2025-01-08	103.3300	103.3300	101.8300	101.8300	-2.546%	4	2,455	+109.761%
2025-01-07	106.6000	110.0100	104.4900	104.4900	-3.429%	10	2,455	+104.421%
2025-01-06	108.2000	108.2000	108.2000	108.2000	+8.853%	1	2,450	+97.412%
2025-01-02	103.8400	103.8400	98.6300	99.4000	-1.584%	82	2,451	+114.889%
2024-12-31	102.7600	102.7600	101.0000	101.0000	-4.582%	2	2,505	+111.485%
2024-12-30	102.8100	106.0800	102.1100	105.8500	-1.056%	7	2,505	+101.795%
2024-12-27	106.9800	106.9800	106.9800	106.9800	-7.537%	20	2,504	+99.663%
2024-12-26	114.9500	115.8100	113.5400	115.7000	+4.140%	10	2,514	+84.615%
2024-12-23	107.2800	111.1000	107.2800	111.1000	+1.647%	2	2,520	+92.259%
2024-12-20	102.8600	109.3000	102.8600	109.3000	+0.275%	2	2,520	+95.425%
2024-12-19	109.0000	109.0000	109.0000	109.0000	+2.675%	1	2,520	+95.963%
2024-12-18	117.0100	117.0100	106.1600	106.1600	-9.265%	2	2,519	+101.206%
2024-12-17	117.0000	117.0000	117.0000	117.0000	-3.593%	2	2,521	+82.564%
2024-12-16	120.3300	121.3600	120.3300	121.3600	+2.865%	13	2,524	+76.005%
2024-12-13	117.1700	117.9800	117.1700	117.9800	-0.874%	22	2,524	+81.048%
2024-12-12	118.2000	119.0200	118.2000	119.0200	0.000%	2	2,533	+79.466%
2024-12-11	119.9300	119.9300	118.3200	119.0200	+2.603%	12	2,534	+79.466%
2024-12-10	117.6900	117.6900	116.0000	116.0000	-1.994%	6	2,539	+84.138%
2024-12-09	119.1800	119.1800	118.3600	118.3600	-1.260%	2	2,543	+80.466%
2024-12-06	119.8700	119.8700	119.8700	119.8700	-0.523%	2	2,542	+78.193%
2024-12-05	120.5000	120.5000	120.5000	120.5000	+4.783%	1	2,543	+77.261%
2024-12-03	115.0000	115.0000	115.0000	115.0000	-1.709%	2	2,544	+85.739%
2024-12-02	117.0000	117.0000	117.0000	117.0000	+3.311%	2	2,546	+82.564%
2024-11-27	115.4300	115.4300	113.2500	113.2500	-1.522%	20	2,547	+88.609%
2024-11-25	115.0000	115.0000	115.0000	115.0000	+4.545%	3	2,547	+85.739%
2024-11-22	110.5000	112.0000	110.0000	110.0000	-0.865%	6	2,550	+94.182%
2024-11-21	108.6600	111.5200	108.6600	110.9600	+4.188%	4	2,553	+92.502%
2024-11-18	105.5100	106.5000	105.5100	106.5000	+1.448%	2	2,551	+100.563%
2024-11-15	106.5000	107.6200	104.9800	104.9800	-6.268%	26	2,549	+103.467%
2024-11-14	113.0000	113.0000	112.0000	112.0000	-2.183%	6	2,540	+90.714%
2024-11-13	113.4100	114.5000	113.4100	114.5000	+0.439%	4	2,534	+86.550%
2024-11-12	113.8300	114.0000	113.5000	114.0000	+0.070%	5	2,536	+87.368%
2024-11-11	115.0000	115.0000	113.9200	113.9200	+0.238%	2	2,532	+87.500%
2024-11-08	111.3000	113.6500	111.3000	113.6500	+1.509%	6	2,532	+87.945%
2024-11-07	108.5500	111.9600	108.5500	111.9600	+4.353%	3	2,535	+90.782%

.dark-mode .vglb15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vglb15{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C550SPY Dec 18 2026 550.00 Call (SPY261218C00550000)option OPRA

SPY20261218C550
SPY Dec 18 2026 550.00 Call (SPY261218C00550000)
option OPRA